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 61000 CE
Delta: 0.06 Vega: 12.97 Theta: -7.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	58912.85	31.7 ₹ 1,109.5	-6.85 -239.75	11.25	57,576 20,15,160	-874 -30,590	27,583 9,65,405
17 Dec	58926.75	39.75 ₹ 1,391.25	-11.15 -390.25	11.07	46,681 16,33,835	-1,604 -56,140	28,529 9,98,515
16 Dec	59034.60	47.75 ₹ 1,671.25	-36.35 -1272.25	10.77	51,904 18,16,640	6,258 2,19,030	30,125 10,54,375
15 Dec	59461.80	86 ₹ 3,010	-3.95 -138.25	9.94	69,338 24,26,830	209 7,315	24,148 8,45,180
12 Dec	59389.95	87.55 ₹ 3,064.25	-2.4 -84.00	9.09	67,786 23,72,510	1,263 44,205	24,033 8,41,155
11 Dec	59209.85	86.75 ₹ 3,036.25	-6.85 -239.75	9.64	66,756 23,36,460	-1,738 -60,830	22,818 7,98,630
10 Dec	58960.40	89.1 ₹ 3,118.5	-37.55 -1314.25	10.49	65,015 22,75,525	1,509 52,815	24,587 8,60,545
9 Dec	59222.35	128 ₹ 4,480	-12.3 -430.50	10.23	53,366 18,67,810	1,164 40,740	23,378 8,18,230
8 Dec	59238.55	131.1 ₹ 4,588.5	-98.75 -3456.25	10.28	57,855 20,24,925	1,448 50,680	22,213 7,77,455
5 Dec	59777.20	235.2 ₹ 8,232	58.15 2035.25	8.92	84,613 29,61,455	480 16,800	21,055 7,36,925
4 Dec	59288.70	176.15 ₹ 6,165.25	-37.9 -1326.50	9.69	41,836 14,64,260	-259 -9,065	20,638 7,22,330
3 Dec	59348.25	219 ₹ 7,665	-4.7 -164.50	9.94	58,584 20,50,440	481 16,835	20,934 7,32,690
2 Dec	59273.80	223.35 ₹ 7,817.25	-69.3 -2425.50	9.84	39,519 13,83,165	2,124 74,340	20,658 7,23,030
1 Dec	59681.35	283.75 ₹ 9,931.25	-53.25 -1863.75	8.98	52,811 18,48,385	2,854 99,890	18,570 6,49,950
28 Nov	59752.70	345.1 ₹ 12,078.5	-3.35 -117.25	9.13	31,581 11,05,335	415 14,525	15,752 5,51,320
27 Nov	59737.30	357.55 ₹ 12,514.25	46.7 1634.50	8.96	46,990 16,44,650	645 22,575	15,350 5,37,250
26 Nov	59528.05	320 ₹ 11,200	143.25 5013.75	9.32	54,157 18,95,495	2,949 1,03,215	14,894 5,21,290
25 Nov	58820.30	182 ₹ 6,370	-34.35 -1202.25	9.73	17,983 6,29,405	1,919 67,165	11,996 4,19,860
24 Nov	58835.35	200 ₹ 7,000	-35.95 -1258.25	10.12	13,249 4,63,715	1,716 60,060	10,132 3,54,620
21 Nov	58867.70	229.95 ₹ 8,048.25	-108.1 -3783.50	9.70	9,498 3,32,430	397 13,895	8,412 2,94,420
20 Nov	59347.70	338 ₹ 11,830	23.5 822.50	9.22	6,748 2,36,180	412 14,420	8,053 2,81,855
19 Nov	59216.05	320 ₹ 11,200	41.3 1445.50	9.35	8,722 3,05,270	416 14,560	7,625 2,66,875
18 Nov	58899.25	273.5 ₹ 9,572.5	-32.1 -1123.50	9.95	4,510 1,57,850	741 25,935	7,245 2,53,575
17 Nov	58962.70	312 ₹ 10,920	86.3 3020.50	9.86	11,551 4,04,285	-1,151 -40,285	6,508 2,27,780
14 Nov	58517.55	227 ₹ 7,945	11.85 414.75	9.61	4,809 1,68,315	830 29,050	7,664 2,68,240
13 Nov	58381.95	214.95 ₹ 7,523.25	1.95 68.25	9.74	4,105 1,43,675	1,078 37,730	6,577 2,30,195
12 Nov	58274.65	208.9 ₹ 7,311.5	-3.15 -110.25	10.06	2,020 70,700	182 6,370	5,509 1,92,815
11 Nov	58138.15	214 ₹ 7,490	22.15 775.25	10.20	3,509 1,22,815	1,451 50,785	5,314 1,85,990
10 Nov	57937.55	189.9 ₹ 6,646.5	-15.85 -554.75	10.43	2,344 82,040	737 25,795	3,837 1,34,295
7 Nov	57876.80	209.7 ₹ 7,339.5	42.85 1499.75	10.30	10,260 3,59,100	-2,399 -83,965	3,131 1,09,585
6 Nov	57554.25	163.7 ₹ 5,729.5	-57.2 -2002.00	10.28	3,935 1,37,725	1,366 47,810	5,512 1,92,920
4 Nov	57827.05	218.1 ₹ 7,633.5	-72.8 -2548.00	10.37	2,506 87,710	928 32,480	4,142 1,44,970
3 Nov	58101.45	296.5 ₹ 10,377.5	45.5 1592.50	10.44	2,914 1,01,990	488 17,080	3,275 1,14,625

31 Oct	57776.35	253.8 ₹ 8,883	-55.9 -1956.50	-	4,139 1,44,865	1,660 58,100	2,801 98,035
30 Oct	58031.10	309 ₹ 10,815	-70.2 -2457.00	10.24	437 15,295	62 2,170	1,168 40,880
29 Oct	58385.25	384.75 ₹ 13,466.25	48.4 1694.00	10.03	1,091 38,185	417 14,595	1,101 38,535
28 Oct	58214.10	340 ₹ 11,900	37.15 1300.25	9.75	673 23,555	158 5,530	680 23,800
27 Oct	58114.25	320 ₹ 11,200	92.1 3223.50	9.59	620 21,700	220 7,700	527 18,445
24 Oct	57699.60	227 ₹ 7,945	-74.85 -2619.75	9.28	521 18,235	232 8,120	302 10,570
23 Oct	58078.05	275 ₹ 9,625	-75.55 -2644.25	9.18	140 4,900	69 2,415	69 2,415
21 Oct	58007.20	350.55 ₹ 12,269.25	0 0.00	1.68	0 0	0 0	0 0
20 Oct	58033.20	350.55 ₹ 12,269.25	0 0.00	1.55	0 0	0 0	0 0
17 Oct	57713.35	350.55 ₹ 12,269.25	0 0.00	1.75	0 0	0 0	0 0
16 Oct	57422.55	350.55 ₹ 12,269.25	0 0.00	1.98	0 0	0 0	0 0
15 Oct	56799.90	350.55 ₹ 12,269.25	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	350.55 ₹ 12,269.25	0 0.00	2.73	0 0	0 0	0 0
13 Oct	56625.00	350.55 ₹ 12,269.25	0 0.00	2.56	0 0	0 0	0 0
10 Oct	56609.75	350.55 ₹ 12,269.25	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	350.55 ₹ 12,269.25	0 0.00	2.84	0 0	0 0	0 0
6 Oct	56104.85	350.55 ₹ 12,269.25	0 0.00	2.81	0 0	0 0	0 0
3 Oct	55589.25	350.55 ₹ 12,269.25	0 0.00	3.11	0 0	0 0	0 0

For Nifty Bank - strike price 61000 expiring on 30DEC2025

Delta for 61000 CE is 0.06

Historical price for 61000 CE is as follows

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 31.7, which was -6.85 lower than the previous day. The implied volatity was 11.25, the open interest changed by -874 which decreased total open position to 27583

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 39.75, which was -11.15 lower than the previous day. The implied volatity was 11.07, the open interest changed by -1604 which decreased total open position to 28529

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 47.75, which was -36.35 lower than the previous day. The implied volatity was 10.77, the open interest changed by 6258 which increased total open position to 30125

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 86, which was -3.95 lower than the previous day. The implied volatity was 9.94, the open interest changed by 209 which increased total open position to 24148

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 87.55, which was -2.4 lower than the previous day. The implied volatity was 9.09, the open interest changed by 1263 which increased total open position to 24033

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 86.75, which was -6.85 lower than the previous day. The implied volatity was 9.64, the open interest changed by -1738 which decreased total open position to 22818

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 89.1, which was -37.55 lower than the previous day. The implied volatity was 10.49, the open interest changed by 1509 which increased total open position to 24587

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 128, which was -12.3 lower than the previous day. The implied volatity was 10.23, the open interest changed by 1164 which increased total open position to 23378

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 131.1, which was -98.75 lower than the previous day. The implied volatity was 10.28, the open interest changed by 1448 which increased total open position to 22213

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 235.2, which was 58.15 higher than the previous day. The implied volatity was 8.92, the open interest changed by 480 which increased total open position to 21055

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 176.15, which was -37.9 lower than the previous day. The implied volatity was 9.69, the open interest changed by -259 which decreased total open position to 20638

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 219, which was -4.7 lower than the previous day. The implied volatity was 9.94, the open interest changed by 481 which increased total open position to 20934

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 223.35, which was -69.3 lower than the previous day. The implied volatity was 9.84, the open interest changed by 2124 which increased total open position to 20658

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 283.75, which was -53.25 lower than the previous day. The implied volatity was 8.98, the open interest changed by 2854 which increased total open position to 18570

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 345.1, which was -3.35 lower than the previous day. The implied volatity was 9.13, the open interest changed by 415 which increased total open position to 15752

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 357.55, which was 46.7 higher than the previous day. The implied volatity was 8.96, the open interest changed by 645 which increased total open position to 15350

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 320, which was 143.25 higher than the previous day. The implied volatity was 9.32, the open interest changed by 2949 which increased total open position to 14894

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 182, which was -34.35 lower than the previous day. The implied volatity was 9.73, the open interest changed by 1919 which increased total open position to 11996

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 200, which was -35.95 lower than the previous day. The implied volatity was 10.12, the open interest changed by 1716 which increased total open position to 10132

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 229.95, which was -108.1 lower than the previous day. The implied volatity was 9.70, the open interest changed by 397 which increased total open position to 8412

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 338, which was 23.5 higher than the previous day. The implied volatity was 9.22, the open interest changed by 412 which increased total open position to 8053

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 320, which was 41.3 higher than the previous day. The implied volatity was 9.35, the open interest changed by 416 which increased total open position to 7625

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 273.5, which was -32.1 lower than the previous day. The implied volatity was 9.95, the open interest changed by 741 which increased total open position to 7245

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 312, which was 86.3 higher than the previous day. The implied volatity was 9.86, the open interest changed by -1151 which decreased total open position to 6508

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 227, which was 11.85 higher than the previous day. The implied volatity was 9.61, the open interest changed by 830 which increased total open position to 7664

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 214.95, which was 1.95 higher than the previous day. The implied volatity was 9.74, the open interest changed by 1078 which increased total open position to 6577

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 208.9, which was -3.15 lower than the previous day. The implied volatity was 10.06, the open interest changed by 182 which increased total open position to 5509

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 214, which was 22.15 higher than the previous day. The implied volatity was 10.20, the open interest changed by 1451 which increased total open position to 5314

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 189.9, which was -15.85 lower than the previous day. The implied volatity was 10.43, the open interest changed by 737 which increased total open position to 3837

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 209.7, which was 42.85 higher than the previous day. The implied volatity was 10.30, the open interest changed by -2399 which decreased total open position to 3131

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 163.7, which was -57.2 lower than the previous day. The implied volatity was 10.28, the open interest changed by 1366 which increased total open position to 5512

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 218.1, which was -72.8 lower than the previous day. The implied volatity was 10.37, the open interest changed by 928 which increased total open position to 4142

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 296.5, which was 45.5 higher than the previous day. The implied volatity was 10.44, the open interest changed by 488 which increased total open position to 3275

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 253.8, which was -55.9 lower than the previous day. The implied volatity was -, the open interest changed by 1660 which increased total open position to 2801

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 309, which was -70.2 lower than the previous day. The implied volatity was 10.24, the open interest changed by 62 which increased total open position to 1168

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 384.75, which was 48.4 higher than the previous day. The implied volatity was 10.03, the open interest changed by 417 which increased total open position to 1101

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 340, which was 37.15 higher than the previous day. The implied volatity was 9.75, the open interest changed by 158 which increased total open position to 680

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 320, which was 92.1 higher than the previous day. The implied volatity was 9.59, the open interest changed by 220 which increased total open position to 527

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 227, which was -74.85 lower than the previous day. The implied volatity was 9.28, the open interest changed by 232 which increased total open position to 302

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 275, which was -75.55 lower than the previous day. The implied volatity was 9.18, the open interest changed by 69 which increased total open position to 69

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 350.55, 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 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 350.55, which was 0 lower than the previous day. The implied volatity was 1.55, 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 350.55, which was 0 lower than the previous day. The implied volatity was 1.75, 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 350.55, which was 0 lower than the previous day. The implied volatity was 1.98, 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 350.55, 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 350.55, which was 0 lower than the previous day. The implied volatity was 2.73, 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 350.55, which was 0 lower than the previous day. The implied volatity was 2.56, 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 350.55, 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 350.55, which was 0 lower than the previous day. The implied volatity was 2.84, 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 350.55, which was 0 lower than the previous day. The implied volatity was 2.81, 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 350.55, which was 0 lower than the previous day. The implied volatity was 3.11, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 30DEC2025 61000 PE
Delta: -0.90 Vega: 18.17 Theta: 5.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	58912.85	1959.95 ₹ 68,598.25	68.8 2408.00	13.27	662 23,170	-34 -1,190	3,152 1,10,320
17 Dec	58926.75	1855 ₹ 64,925	109.3 3825.50	9.83	593 20,755	-29 -1,015	3,177 1,11,195
16 Dec	59034.60	1808.35 ₹ 63,292.25	411.65 14407.75	11.30	1,399 48,965	112 3,920	3,194 1,11,790
15 Dec	59461.80	1387.45 ₹ 48,560.75	-38.5 -1347.50	9.56	1,897 66,395	-121 -4,235	3,086 1,08,010
12 Dec	59389.95	1420 ₹ 49,700	-165.75 -5801.25	10.05	1,436 50,260	60 2,100	3,207 1,12,245
11 Dec	59209.85	1596.15 ₹ 55,865.25	-236.1 -8263.50	10.64	2,238 78,330	-319 -11,165	3,156 1,10,460
10 Dec	58960.40	1865 ₹ 65,275	296.05 10361.75	11.57	1,574 55,090	152 5,320	3,475 1,21,625
9 Dec	59222.35	1554.9 ₹ 54,421.5	11.6 406.00	9.97	2,079 72,765	-220 -7,700	3,308 1,15,780
8 Dec	59238.55	1626 ₹ 56,910	452.9 15851.50	10.70	3,253 1,13,855	-48 -1,680	3,516 1,23,060
5 Dec	59777.20	1150.15 ₹ 40,255.25	-359.1 -12568.50	10.17	5,491 1,92,185	111 3,885	3,565 1,24,775
4 Dec	59288.70	1521.95 ₹ 53,268.25	51.8 1813.00	10.91	2,308 80,780	-113 -3,955	3,458 1,21,030
3 Dec	59348.25	1444.5 ₹ 50,557.5	-93.8 -3283.00	10.68	2,224 77,840	-63 -2,205	3,571 1,24,985
2 Dec	59273.80	1515.3 ₹ 53,035.5	157.45 5510.75	11.84	3,182 1,11,370	21 735	3,638 1,27,330
1 Dec	59681.35	1378.7 ₹ 48,254.5	108.2 3787.00	13.47	7,811 2,73,385	234 8,190	3,623 1,26,805
28 Nov	59752.70	1254.9 ₹ 43,921.5	-70.45 -2465.75	11.76	3,924 1,37,340	655 22,925	3,390 1,18,650
27 Nov	59737.30	1302.75 ₹ 45,596.25	-191.65 -6707.75	12.69	5,300 1,85,500	317 11,095	2,734 95,690
26 Nov	59528.05	1470 ₹ 51,450	-552.25 -19328.75	12.95	2,775 97,125	839 29,365	2,418 84,630
25 Nov	58820.30	2028.15 ₹ 70,985.25	79.2 2772.00	14.01	762 26,670	303 10,605	1,579 55,265
24 Nov	58835.35	2039.05 ₹ 71,366.75	63.8 2233.00	13.46	1,282 44,870	693 24,255	1,265 44,275
21 Nov	58867.70	1970 ₹ 68,950	396.1 13863.50	13.57	385 13,475	42 1,470	572 20,020
20 Nov	59347.70	1578.25 ₹ 55,238.75	-137.2 -4802.00	12.89	718 25,130	267 9,345	521 18,235
19 Nov	59216.05	1709.75 ₹ 59,841.25	-204.25 -7148.75	13.33	385 13,475	72 2,520	251 8,785
18 Nov	58899.25	1936 ₹ 67,760	35.2 1232.00	12.94	101 3,535	31 1,085	178 6,230
17 Nov	58962.70	1890 ₹ 66,150	-299.35 -10477.25	13.59	114 3,990	18 630	147 5,145
14 Nov	58517.55	2182 ₹ 76,370	-118.65 -4152.75	13.49	14 490	6 210	127 4,445
13 Nov	58381.95	2284.05 ₹ 79,941.75	14.05 491.75	13.47	45 1,575	14 490	121 4,235
12 Nov	58274.65	2270 ₹ 79,450	-233.85 -8184.75	11.30	24 840	18 630	107 3,745
11 Nov	58138.15	2503.85 ₹ 87,634.75	-30.2 -1057.00	14.19	11 385	2 70	89 3,115
10 Nov	57937.55	2534.05 ₹ 88,691.75	-140.8 -4928.00	11.60	3 105	1 35	87 3,045
7 Nov	57876.80	2674.85 ₹ 93,619.75	-200.5 -7017.50	14.18	6 210	-2 -70	85 2,975
6 Nov	57554.25	2875 ₹ 1,00,625	186.7 6534.50	13.43	10 350	1 35	83 2,905
4 Nov	57827.05	2688.3 ₹ 94,090.5	196.3 6870.50	13.33	8 280	0 0	80 2,800
3 Nov	58101.45	2492 ₹ 87,220	-208 -7280.00	13.99	2 70	0 0	80 2,800
31 Oct	57776.35	2700 ₹ 94,500	257 8995.00	-	6 210	-1 -35	80 2,800
30 Oct	58031.10	2443 ₹ 85,505	205.8 7203.00	13.04	33 1,155	2 70	82 2,870
29 Oct	58385.25	2248.2 ₹ 78,687	-231.85 -8114.75	13.51	183 6,405	38 1,330	99 3,465
28 Oct	58214.10	2440 ₹ 85,400	-89 -3115.00	14.74	22 770	12 420	62 2,170
27 Oct	58114.25	2529 ₹ 88,515	-362.85 -12699.75	15.20	15 525	3 105	49 1,715
24 Oct	57699.60	2891.85 ₹ 1,01,214.75	304.75 10666.25	15.85	18 630	12 420	46 1,610
23 Oct	58078.05	2650 ₹ 92,750	48.7 1704.50	14.97	66 2,310	14 490	34 1,190
21 Oct	58007.20	2598.5 ₹ 90,947.5	-199.7 -6989.50	-	0 0	12 420	0 0
20 Oct	58033.20	2598.5 ₹ 90,947.5	-199.7 -6989.50	15.03	37 1,295	12 420	20 700
17 Oct	57713.35	2798.2 ₹ 97,937	-865.7 -30299.50	14.55	5 175	0 0	8 280
16 Oct	57422.55	3667.8 ₹ 1,28,373	-2123.2 -74312.00	-	0 0	0 0	0 0
15 Oct	56799.90	3667.8 ₹ 1,28,373	-2123.2 -74312.00	-	0 0	0 0	8 280
14 Oct	56496.45	3667.8 ₹ 1,28,373	-2123.2 -74312.00	14.11	8 280	0 0	0 0
13 Oct	56625.00	5791 ₹ 2,02,685	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	5791 ₹ 2,02,685	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	5791 ₹ 2,02,685	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	5791 ₹ 2,02,685	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	5791 ₹ 2,02,685	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 61000 expiring on 30DEC2025

Delta for 61000 PE is -0.90

Historical price for 61000 PE is as follows

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 1959.95, which was 68.8 higher than the previous day. The implied volatity was 13.27, the open interest changed by -34 which decreased total open position to 3152

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 1855, which was 109.3 higher than the previous day. The implied volatity was 9.83, the open interest changed by -29 which decreased total open position to 3177

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 1808.35, which was 411.65 higher than the previous day. The implied volatity was 11.30, the open interest changed by 112 which increased total open position to 3194

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 1387.45, which was -38.5 lower than the previous day. The implied volatity was 9.56, the open interest changed by -121 which decreased total open position to 3086

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 1420, which was -165.75 lower than the previous day. The implied volatity was 10.05, the open interest changed by 60 which increased total open position to 3207

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 1596.15, which was -236.1 lower than the previous day. The implied volatity was 10.64, the open interest changed by -319 which decreased total open position to 3156

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 1865, which was 296.05 higher than the previous day. The implied volatity was 11.57, the open interest changed by 152 which increased total open position to 3475

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 1554.9, which was 11.6 higher than the previous day. The implied volatity was 9.97, the open interest changed by -220 which decreased total open position to 3308

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 1626, which was 452.9 higher than the previous day. The implied volatity was 10.70, the open interest changed by -48 which decreased total open position to 3516

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 1150.15, which was -359.1 lower than the previous day. The implied volatity was 10.17, the open interest changed by 111 which increased total open position to 3565

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 1521.95, which was 51.8 higher than the previous day. The implied volatity was 10.91, the open interest changed by -113 which decreased total open position to 3458

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 1444.5, which was -93.8 lower than the previous day. The implied volatity was 10.68, the open interest changed by -63 which decreased total open position to 3571

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 1515.3, which was 157.45 higher than the previous day. The implied volatity was 11.84, the open interest changed by 21 which increased total open position to 3638

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 1378.7, which was 108.2 higher than the previous day. The implied volatity was 13.47, the open interest changed by 234 which increased total open position to 3623

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 1254.9, which was -70.45 lower than the previous day. The implied volatity was 11.76, the open interest changed by 655 which increased total open position to 3390

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 1302.75, which was -191.65 lower than the previous day. The implied volatity was 12.69, the open interest changed by 317 which increased total open position to 2734

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 1470, which was -552.25 lower than the previous day. The implied volatity was 12.95, the open interest changed by 839 which increased total open position to 2418

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 2028.15, which was 79.2 higher than the previous day. The implied volatity was 14.01, the open interest changed by 303 which increased total open position to 1579

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 2039.05, which was 63.8 higher than the previous day. The implied volatity was 13.46, the open interest changed by 693 which increased total open position to 1265

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 1970, which was 396.1 higher than the previous day. The implied volatity was 13.57, the open interest changed by 42 which increased total open position to 572

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 1578.25, which was -137.2 lower than the previous day. The implied volatity was 12.89, the open interest changed by 267 which increased total open position to 521

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 1709.75, which was -204.25 lower than the previous day. The implied volatity was 13.33, the open interest changed by 72 which increased total open position to 251

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 1936, which was 35.2 higher than the previous day. The implied volatity was 12.94, the open interest changed by 31 which increased total open position to 178

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 1890, which was -299.35 lower than the previous day. The implied volatity was 13.59, the open interest changed by 18 which increased total open position to 147

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 2182, which was -118.65 lower than the previous day. The implied volatity was 13.49, the open interest changed by 6 which increased total open position to 127

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 2284.05, which was 14.05 higher than the previous day. The implied volatity was 13.47, the open interest changed by 14 which increased total open position to 121

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 2270, which was -233.85 lower than the previous day. The implied volatity was 11.30, the open interest changed by 18 which increased total open position to 107

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 2503.85, which was -30.2 lower than the previous day. The implied volatity was 14.19, the open interest changed by 2 which increased total open position to 89

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 2534.05, which was -140.8 lower than the previous day. The implied volatity was 11.60, the open interest changed by 1 which increased total open position to 87

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 2674.85, which was -200.5 lower than the previous day. The implied volatity was 14.18, the open interest changed by -2 which decreased total open position to 85

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 2875, which was 186.7 higher than the previous day. The implied volatity was 13.43, the open interest changed by 1 which increased total open position to 83

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 2688.3, which was 196.3 higher than the previous day. The implied volatity was 13.33, the open interest changed by 0 which decreased total open position to 80

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 2492, which was -208 lower than the previous day. The implied volatity was 13.99, the open interest changed by 0 which decreased total open position to 80

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 2700, which was 257 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 80

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 2443, which was 205.8 higher than the previous day. The implied volatity was 13.04, the open interest changed by 2 which increased total open position to 82

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 2248.2, which was -231.85 lower than the previous day. The implied volatity was 13.51, the open interest changed by 38 which increased total open position to 99

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 2440, which was -89 lower than the previous day. The implied volatity was 14.74, the open interest changed by 12 which increased total open position to 62

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 2529, which was -362.85 lower than the previous day. The implied volatity was 15.20, the open interest changed by 3 which increased total open position to 49

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 2891.85, which was 304.75 higher than the previous day. The implied volatity was 15.85, the open interest changed by 12 which increased total open position to 46

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 2650, which was 48.7 higher than the previous day. The implied volatity was 14.97, the open interest changed by 14 which increased total open position to 34

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 2598.5, which was -199.7 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 2598.5, which was -199.7 lower than the previous day. The implied volatity was 15.03, the open interest changed by 12 which increased total open position to 20

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 2798.2, which was -865.7 lower than the previous day. The implied volatity was 14.55, the open interest changed by 0 which decreased total open position to 8

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 3667.8, which was -2123.2 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 3667.8, which was -2123.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 3667.8, which was -2123.2 lower than the previous day. The implied volatity was 14.11, 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 5791, 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 5791, 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 5791, 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 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 5791, 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 5791, 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