BANKNIFTY

Nifty Bank

58912.85 -13.90 (-0.02%)

L: 58712.7 H: 59211

Back to Option Chain

Historical option data for BANKNIFTY
18 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

BANKNIFTY 30-DEC-2025 60800 CE
Delta: 0.08 Vega: 15.43 Theta: -8.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	58912.85	40.1 ₹ 1,403.5	-9.05 -316.75	10.92	28,302 9,90,570	329 11,515	4,771 1,66,985
17 Dec	58926.75	51.15 ₹ 1,790.25	-14.65 -512.75	10.82	14,307 5,00,745	-401 -14,035	4,487 1,57,045
16 Dec	59034.60	62.25 ₹ 2,178.75	-50.35 -1762.25	10.57	26,414 9,24,490	1,393 48,755	4,880 1,70,800
15 Dec	59461.80	114.75 ₹ 4,016.25	-4.15 -145.25	9.87	13,774 4,82,090	654 22,890	3,552 1,24,320
12 Dec	59389.95	117.15 ₹ 4,100.25	0.8 28.00	9.04	14,335 5,01,725	-340 -11,900	2,906 1,01,710
11 Dec	59209.85	112 ₹ 3,920	-5.85 -204.75	9.53	14,660 5,13,100	-194 -6,790	3,249 1,13,715
10 Dec	58960.40	113.25 ₹ 3,963.75	-48.7 -1704.50	10.62	11,060 3,87,100	-244 -8,540	3,447 1,20,645
9 Dec	59222.35	162.2 ₹ 5,677	-14.8 -518.00	10.20	10,256 3,58,960	-234 -8,190	3,749 1,31,215
8 Dec	59238.55	166.65 ₹ 5,832.75	-122.3 -4280.50	10.29	16,072 5,62,520	550 19,250	3,985 1,39,475
5 Dec	59777.20	294.6 ₹ 10,311	75.25 2633.75	8.94	16,691 5,84,185	520 18,200	3,528 1,23,480
4 Dec	59288.70	217.85 ₹ 7,624.75	-45.35 -1587.25	9.66	7,749 2,71,215	142 4,970	3,032 1,06,120
3 Dec	59348.25	269.5 ₹ 9,432.5	-1.9 -66.50	9.97	8,545 2,99,075	412 14,420	2,894 1,01,290
2 Dec	59273.80	271.55 ₹ 9,504.25	-78.45 -2745.75	9.82	6,341 2,21,935	334 11,690	2,528 88,480
1 Dec	59681.35	340.9 ₹ 11,931.5	-62.95 -2203.25	8.89	19,558 6,84,530	532 18,620	2,200 77,000
28 Nov	59752.70	414.35 ₹ 14,502.25	-0.2 -7.00	9.15	11,692 4,09,220	-70 -2,450	1,696 59,360
27 Nov	59737.30	426.85 ₹ 14,939.75	55.25 1933.75	8.95	12,432 4,35,120	-15 -525	1,765 61,775
26 Nov	59528.05	378.2 ₹ 13,237	166.55 5829.25	9.27	8,694 3,04,290	1,306 45,710	1,781 62,335

25 Nov	58820.30	215.95 ₹ 7,558.25	-43.1 -1508.50	9.64	1,256 43,960	205 7,175	456 15,960
24 Nov	58835.35	239.1 ₹ 8,368.5	-42.15 -1475.25	10.18	382 13,370	42 1,470	246 8,610
21 Nov	58867.70	268.7 ₹ 9,404.5	-121.95 -4268.25	9.61	358 12,530	1 35	212 7,420
20 Nov	59347.70	398.5 ₹ 13,947.5	34.05 1191.75	9.24	188 6,580	47 1,645	212 7,420
19 Nov	59216.05	372 ₹ 13,020	47.3 1655.50	9.28	228 7,980	-2 -70	165 5,775
18 Nov	58899.25	321.4 ₹ 11,249	-33.75 -1181.25	9.95	106 3,710	5 175	167 5,845
17 Nov	58962.70	355.15 ₹ 12,430.25	89 3115.00	9.72	238 8,330	145 5,075	163 5,705
14 Nov	58517.55	272.35 ₹ 9,532.25	15.15 530.25	9.67	99 3,465	10 350	20 700
13 Nov	58381.95	255.15 ₹ 8,930.25	-121.55 -4254.25	9.77	59 2,065	20 700	20 700
12 Nov	58274.65	376.7 ₹ 13,184.5	0 0.00	1.88	0 0	0 0	0 0
11 Nov	58138.15	376.7 ₹ 13,184.5	0 0.00	1.91	0 0	0 0	0 0
10 Nov	57937.55	376.7 ₹ 13,184.5	0 0.00	2.14	0 0	0 0	0 0
7 Nov	57876.80	376.7 ₹ 13,184.5	0 0.00	2.02	0 0	0 0	0 0
6 Nov	57554.25	376.7 ₹ 13,184.5	0 0.00	2.33	0 0	0 0	0 0
4 Nov	57827.05	376.7 ₹ 13,184.5	0 0.00	2.02	0 0	0 0	0 0
3 Nov	58101.45	376.7 ₹ 13,184.5	0 0.00	1.68	0 0	0 0	0 0
31 Oct	57776.35	376.7 ₹ 13,184.5	0 0.00	-	0 0	0 0	0 0
30 Oct	58031.10	376.7 ₹ 13,184.5	0 0.00	1.61	0 0	0 0	0 0
29 Oct	58385.25	376.7 ₹ 13,184.5	0 0.00	1.34	0 0	0 0	0 0
28 Oct	58214.10	376.7 ₹ 13,184.5	0 0.00	1.44	0 0	0 0	0 0
27 Oct	58114.25	376.7 ₹ 13,184.5	0 0.00	1.48	0 0	0 0	0 0
24 Oct	57699.60	376.7 ₹ 13,184.5	0 0.00	1.74	0 0	0 0	0 0
23 Oct	58078.05	376.7 ₹ 13,184.5	0 0.00	1.51	0 0	0 0	0 0
21 Oct	58007.20	376.7 ₹ 13,184.5	0 0.00	1.53	0 0	0 0	0 0
20 Oct	58033.20	376.7 ₹ 13,184.5	0 0.00	1.44	0 0	0 0	0 0
17 Oct	57713.35	376.7 ₹ 13,184.5	0 0.00	1.61	0 0	0 0	0 0
16 Oct	57422.55	376.7 ₹ 13,184.5	0 0.00	-	0 0	0 0	0 0
15 Oct	56799.90	376.7 ₹ 13,184.5	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	376.7 ₹ 13,184.5	0 0.00	2.57	0 0	0 0	0 0
13 Oct	56625.00	376.7 ₹ 13,184.5	0 0.00	2.41	0 0	0 0	0 0
10 Oct	56609.75	376.7 ₹ 13,184.5	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	376.7 ₹ 13,184.5	0 0.00	2.70	0 0	0 0	0 0
6 Oct	56104.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Nifty Bank - strike price 60800 expiring on 30DEC2025

Delta for 60800 CE is 0.08

Historical price for 60800 CE is as follows

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 40.1, which was -9.05 lower than the previous day. The implied volatity was 10.92, the open interest changed by 329 which increased total open position to 4771

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 51.15, which was -14.65 lower than the previous day. The implied volatity was 10.82, the open interest changed by -401 which decreased total open position to 4487

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 62.25, which was -50.35 lower than the previous day. The implied volatity was 10.57, the open interest changed by 1393 which increased total open position to 4880

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 114.75, which was -4.15 lower than the previous day. The implied volatity was 9.87, the open interest changed by 654 which increased total open position to 3552

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 117.15, which was 0.8 higher than the previous day. The implied volatity was 9.04, the open interest changed by -340 which decreased total open position to 2906

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 112, which was -5.85 lower than the previous day. The implied volatity was 9.53, the open interest changed by -194 which decreased total open position to 3249

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 113.25, which was -48.7 lower than the previous day. The implied volatity was 10.62, the open interest changed by -244 which decreased total open position to 3447

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 162.2, which was -14.8 lower than the previous day. The implied volatity was 10.20, the open interest changed by -234 which decreased total open position to 3749

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 166.65, which was -122.3 lower than the previous day. The implied volatity was 10.29, the open interest changed by 550 which increased total open position to 3985

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 294.6, which was 75.25 higher than the previous day. The implied volatity was 8.94, the open interest changed by 520 which increased total open position to 3528

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 217.85, which was -45.35 lower than the previous day. The implied volatity was 9.66, the open interest changed by 142 which increased total open position to 3032

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 269.5, which was -1.9 lower than the previous day. The implied volatity was 9.97, the open interest changed by 412 which increased total open position to 2894

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 271.55, which was -78.45 lower than the previous day. The implied volatity was 9.82, the open interest changed by 334 which increased total open position to 2528

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 340.9, which was -62.95 lower than the previous day. The implied volatity was 8.89, the open interest changed by 532 which increased total open position to 2200

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 414.35, which was -0.2 lower than the previous day. The implied volatity was 9.15, the open interest changed by -70 which decreased total open position to 1696

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 426.85, which was 55.25 higher than the previous day. The implied volatity was 8.95, the open interest changed by -15 which decreased total open position to 1765

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 378.2, which was 166.55 higher than the previous day. The implied volatity was 9.27, the open interest changed by 1306 which increased total open position to 1781

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 215.95, which was -43.1 lower than the previous day. The implied volatity was 9.64, the open interest changed by 205 which increased total open position to 456

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 239.1, which was -42.15 lower than the previous day. The implied volatity was 10.18, the open interest changed by 42 which increased total open position to 246

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 268.7, which was -121.95 lower than the previous day. The implied volatity was 9.61, the open interest changed by 1 which increased total open position to 212

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 398.5, which was 34.05 higher than the previous day. The implied volatity was 9.24, the open interest changed by 47 which increased total open position to 212

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 372, which was 47.3 higher than the previous day. The implied volatity was 9.28, the open interest changed by -2 which decreased total open position to 165

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 321.4, which was -33.75 lower than the previous day. The implied volatity was 9.95, the open interest changed by 5 which increased total open position to 167

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 355.15, which was 89 higher than the previous day. The implied volatity was 9.72, the open interest changed by 145 which increased total open position to 163

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 272.35, which was 15.15 higher than the previous day. The implied volatity was 9.67, the open interest changed by 10 which increased total open position to 20

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 255.15, which was -121.55 lower than the previous day. The implied volatity was 9.77, the open interest changed by 20 which increased total open position to 20

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 376.7, which was 0 lower than the previous day. The implied volatity was 1.88, the open interest changed by 0 which decreased total open position to 0

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 376.7, which was 0 lower than the previous day. The implied volatity was 1.91, the open interest changed by 0 which decreased total open position to 0

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 376.7, which was 0 lower than the previous day. The implied volatity was 2.14, the open interest changed by 0 which decreased total open position to 0

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 376.7, which was 0 lower than the previous day. The implied volatity was 2.02, the open interest changed by 0 which decreased total open position to 0

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 376.7, which was 0 lower than the previous day. The implied volatity was 2.33, the open interest changed by 0 which decreased total open position to 0

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 376.7, which was 0 lower than the previous day. The implied volatity was 2.02, the open interest changed by 0 which decreased total open position to 0

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 376.7, which was 0 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 376.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 376.7, which was 0 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 376.7, which was 0 lower than the previous day. The implied volatity was 1.34, the open interest changed by 0 which decreased total open position to 0

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 376.7, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 376.7, which was 0 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 376.7, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 376.7, which was 0 lower than the previous day. The implied volatity was 1.51, the open interest changed by 0 which decreased total open position to 0

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 376.7, which was 0 lower than the previous day. The implied volatity was 1.53, the open interest changed by 0 which decreased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 376.7, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 376.7, which was 0 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 376.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 376.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 376.7, which was 0 lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 376.7, which was 0 lower than the previous day. The implied volatity was 2.41, the open interest changed by 0 which decreased total open position to 0

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 376.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 376.7, which was 0 lower than the previous day. The implied volatity was 2.70, the open interest changed by 0 which decreased total open position to 0

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 30DEC2025 60800 PE
Delta: -0.96 Vega: 8.91 Theta: 12.72 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	58912.85	1709.6 ₹ 59,836	40.1 1403.50	8.80	16 560	-1 -35	294 10,290
17 Dec	58926.75	1664.6 ₹ 58,261	120.05 4201.75	9.64	70 2,450	-7 -245	307 10,745
16 Dec	59034.60	1544.55 ₹ 54,059.25	316.25 11068.75	-	54 1,890	7 245	315 11,025
15 Dec	59461.80	1228.3 ₹ 42,990.5	-20.75 -726.25	9.90	37 1,295	-6 -210	305 10,675
12 Dec	59389.95	1249.05 ₹ 43,716.75	-210.95 -7383.25	9.84	62 2,170	-7 -245	306 10,710
11 Dec	59209.85	1460 ₹ 51,100	-250.8 -8778.00	11.41	61 2,135	-14 -490	314 10,990
10 Dec	58960.40	1710.8 ₹ 59,878	315.3 11035.50	11.98	11 385	7 245	328 11,480
9 Dec	59222.35	1395.5 ₹ 48,842.5	-15.75 -551.25	10.10	49 1,715	-11 -385	322 11,270
8 Dec	59238.55	1426.15 ₹ 49,915.25	398 13930.00	9.76	189 6,615	30 1,050	334 11,690
5 Dec	59777.20	1019.4 ₹ 35,679	-338.2 -11837.00	10.26	440 15,400	13 455	305 10,675
4 Dec	59288.70	1353.55 ₹ 47,374.25	55.1 1928.50	10.56	127 4,445	27 945	292 10,220
3 Dec	59348.25	1299.35 ₹ 45,477.25	-78.45 -2745.75	10.71	160 5,600	-9 -315	269 9,415
2 Dec	59273.80	1373.5 ₹ 48,072.5	162.4 5684.00	11.84	92 3,220	-10 -350	279 9,765
1 Dec	59681.35	1235 ₹ 43,225	94.9 3321.50	13.22	671 23,485	50 1,750	300 10,500
28 Nov	59752.70	1119.1 ₹ 39,168.5	-72.4 -2534.00	11.59	315 11,025	17 595	250 8,750
27 Nov	59737.30	1170 ₹ 40,950	-192.7 -6744.50	12.52	601 21,035	112 3,920	233 8,155
26 Nov	59528.05	1340 ₹ 46,900	-385 -13475.00	12.90	157 5,495	68 2,380	121 4,235
25 Nov	58820.30	1725 ₹ 60,375	110.2 3857.00	11.41	47 1,645	2 70	54 1,890
24 Nov	58835.35	1614.8 ₹ 56,518	-162.2 -5677.00	8.63	3 105	0 0	55 1,925
21 Nov	58867.70	1777 ₹ 62,195	355.3 12435.50	12.80	4 140	-1 -35	55 1,925
20 Nov	59347.70	1421.7 ₹ 49,759.5	-165.85 -5804.75	12.32	2 70	0 0	55 1,925
19 Nov	59216.05	1587.55 ₹ 55,564.25	-154.85 -5419.75	13.43	4 140	0 0	55 1,925
18 Nov	58899.25	1742.4 ₹ 60,984	-75.95 -2658.25	12.18	5 175	0 0	55 1,925
17 Nov	58962.70	1818.35 ₹ 63,642.25	-267.35 -9357.25	14.42	2 70	0 0	53 1,855
14 Nov	58517.55	2085.45 ₹ 72,990.75	-42.45 -1485.75	14.12	3 105	-1 -35	53 1,855
13 Nov	58381.95	2127.9 ₹ 74,476.5	-37.2 -1302.00	13.32	42 1,470	36 1,260	53 1,855
12 Nov	58274.65	2163 ₹ 75,705	-143.65 -5027.75	12.04	3 105	0 0	19 665
11 Nov	58138.15	2306.65 ₹ 80,732.75	-65.5 -2292.50	13.48	1 35	0 0	20 700
10 Nov	57937.55	2372.15 ₹ 83,025.25	-102.05 -3571.75	11.60	1 35	0 0	21 735
7 Nov	57876.80	2465 ₹ 86,275	-248.85 -8709.75	13.34	3 105	-1 -35	23 805
6 Nov	57554.25	2710.75 ₹ 94,876.25	184.7 6464.50	13.32	2 70	0 0	26 910
4 Nov	57827.05	2526.05 ₹ 88,411.75	196.05 6861.75	13.18	2 70	0 0	24 840
3 Nov	58101.45	2330 ₹ 81,550	-101 -3535.00	13.75	1 35	0 0	23 805
31 Oct	57776.35	2431 ₹ 85,085	85.4 2989.00	-	3 105	0 0	20 700
30 Oct	58031.10	2345.6 ₹ 82,096	220.75 7726.25	13.40	4 140	0 0	16 560
29 Oct	58385.25	2124.85 ₹ 74,369.75	-141.6 -4956.00	13.65	2 70	0 0	14 490
28 Oct	58214.10	2266.45 ₹ 79,325.75	-44.6 -1561.00	14.29	1 35	0 0	13 455
27 Oct	58114.25	2311.05 ₹ 80,886.75	-354.15 -12395.25	14.26	1 35	0 0	12 420
24 Oct	57699.60	2664.45 ₹ 93,255.75	233.3 8165.50	14.85	2 70	1 35	11 385
23 Oct	58078.05	2421.6 ₹ 84,756	-849.9 -29746.50	-	0 0	0 0	0 0
21 Oct	58007.20	2421.6 ₹ 84,756	-849.9 -29746.50	-	0 0	2 70	0 0
20 Oct	58033.20	2421.6 ₹ 84,756	-849.9 -29746.50	14.56	2 70	1 35	9 315
17 Oct	57713.35	3271.8 ₹ 1,14,513	-2348.4 -82194.00	-	0 0	0 0	0 0
16 Oct	57422.55	3271.8 ₹ 1,14,513	-2348.4 -82194.00	-	0 0	8 280	0 0
15 Oct	56799.90	3271.8 ₹ 1,14,513	-2348.4 -82194.00	-	8 280	0 0	0 0
14 Oct	56496.45	5620.2 ₹ 1,96,707	0 0.00	-	0 0	0 0	0 0
13 Oct	56625.00	5620.2 ₹ 1,96,707	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	5620.2 ₹ 1,96,707	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	5620.2 ₹ 1,96,707	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Nifty Bank - strike price 60800 expiring on 30DEC2025

Delta for 60800 PE is -0.96

Historical price for 60800 PE is as follows

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 1709.6, which was 40.1 higher than the previous day. The implied volatity was 8.80, the open interest changed by -1 which decreased total open position to 294

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 1664.6, which was 120.05 higher than the previous day. The implied volatity was 9.64, the open interest changed by -7 which decreased total open position to 307

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 1544.55, which was 316.25 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 315

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 1228.3, which was -20.75 lower than the previous day. The implied volatity was 9.90, the open interest changed by -6 which decreased total open position to 305

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 1249.05, which was -210.95 lower than the previous day. The implied volatity was 9.84, the open interest changed by -7 which decreased total open position to 306

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 1460, which was -250.8 lower than the previous day. The implied volatity was 11.41, the open interest changed by -14 which decreased total open position to 314

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 1710.8, which was 315.3 higher than the previous day. The implied volatity was 11.98, the open interest changed by 7 which increased total open position to 328

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 1395.5, which was -15.75 lower than the previous day. The implied volatity was 10.10, the open interest changed by -11 which decreased total open position to 322

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 1426.15, which was 398 higher than the previous day. The implied volatity was 9.76, the open interest changed by 30 which increased total open position to 334

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 1019.4, which was -338.2 lower than the previous day. The implied volatity was 10.26, the open interest changed by 13 which increased total open position to 305

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 1353.55, which was 55.1 higher than the previous day. The implied volatity was 10.56, the open interest changed by 27 which increased total open position to 292

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 1299.35, which was -78.45 lower than the previous day. The implied volatity was 10.71, the open interest changed by -9 which decreased total open position to 269

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 1373.5, which was 162.4 higher than the previous day. The implied volatity was 11.84, the open interest changed by -10 which decreased total open position to 279

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 1235, which was 94.9 higher than the previous day. The implied volatity was 13.22, the open interest changed by 50 which increased total open position to 300

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 1119.1, which was -72.4 lower than the previous day. The implied volatity was 11.59, the open interest changed by 17 which increased total open position to 250

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 1170, which was -192.7 lower than the previous day. The implied volatity was 12.52, the open interest changed by 112 which increased total open position to 233

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 1340, which was -385 lower than the previous day. The implied volatity was 12.90, the open interest changed by 68 which increased total open position to 121

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 1725, which was 110.2 higher than the previous day. The implied volatity was 11.41, the open interest changed by 2 which increased total open position to 54

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 1614.8, which was -162.2 lower than the previous day. The implied volatity was 8.63, the open interest changed by 0 which decreased total open position to 55

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 1777, which was 355.3 higher than the previous day. The implied volatity was 12.80, the open interest changed by -1 which decreased total open position to 55

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 1421.7, which was -165.85 lower than the previous day. The implied volatity was 12.32, the open interest changed by 0 which decreased total open position to 55

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 1587.55, which was -154.85 lower than the previous day. The implied volatity was 13.43, the open interest changed by 0 which decreased total open position to 55

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 1742.4, which was -75.95 lower than the previous day. The implied volatity was 12.18, the open interest changed by 0 which decreased total open position to 55

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 1818.35, which was -267.35 lower than the previous day. The implied volatity was 14.42, the open interest changed by 0 which decreased total open position to 53

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 2085.45, which was -42.45 lower than the previous day. The implied volatity was 14.12, the open interest changed by -1 which decreased total open position to 53

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 2127.9, which was -37.2 lower than the previous day. The implied volatity was 13.32, the open interest changed by 36 which increased total open position to 53

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 2163, which was -143.65 lower than the previous day. The implied volatity was 12.04, the open interest changed by 0 which decreased total open position to 19

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 2306.65, which was -65.5 lower than the previous day. The implied volatity was 13.48, the open interest changed by 0 which decreased total open position to 20

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 2372.15, which was -102.05 lower than the previous day. The implied volatity was 11.60, the open interest changed by 0 which decreased total open position to 21

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 2465, which was -248.85 lower than the previous day. The implied volatity was 13.34, the open interest changed by -1 which decreased total open position to 23

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 2710.75, which was 184.7 higher than the previous day. The implied volatity was 13.32, the open interest changed by 0 which decreased total open position to 26

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 2526.05, which was 196.05 higher than the previous day. The implied volatity was 13.18, the open interest changed by 0 which decreased total open position to 24

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 2330, which was -101 lower than the previous day. The implied volatity was 13.75, the open interest changed by 0 which decreased total open position to 23

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 2431, which was 85.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 2345.6, which was 220.75 higher than the previous day. The implied volatity was 13.40, the open interest changed by 0 which decreased total open position to 16

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 2124.85, which was -141.6 lower than the previous day. The implied volatity was 13.65, the open interest changed by 0 which decreased total open position to 14

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 2266.45, which was -44.6 lower than the previous day. The implied volatity was 14.29, the open interest changed by 0 which decreased total open position to 13

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 2311.05, which was -354.15 lower than the previous day. The implied volatity was 14.26, the open interest changed by 0 which decreased total open position to 12

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 2664.45, which was 233.3 higher than the previous day. The implied volatity was 14.85, the open interest changed by 1 which increased total open position to 11

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 2421.6, which was -849.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 2421.6, which was -849.9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 2421.6, which was -849.9 lower than the previous day. The implied volatity was 14.56, the open interest changed by 1 which increased total open position to 9

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 3271.8, which was -2348.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 3271.8, which was -2348.4 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 3271.8, which was -2348.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 5620.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 5620.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 5620.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 5620.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for BANKNIFTY

BANKNIFTY

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD