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 61500 CE
Delta: 0.04 Vega: 8.63 Theta: -4.99 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	58912.85	19.1 ₹ 668.5	-5.05 -176.75	12.22	31,518 11,03,130	1,483 51,905	15,805 5,53,175
17 Dec	58926.75	24.5 ₹ 857.5	-4.8 -168.00	12.03	28,713 10,04,955	-1,693 -59,255	14,333 5,01,655
16 Dec	59034.60	27.55 ₹ 964.25	-15.2 -532.00	11.52	30,227 10,57,945	1,515 53,025	15,752 5,51,320
15 Dec	59461.80	44 ₹ 1,540	-2.1 -73.50	10.38	33,122 11,59,270	1,149 40,215	14,536 5,08,760
12 Dec	59389.95	45.15 ₹ 1,580.25	-3.85 -134.75	9.53	31,117 10,89,095	697 24,395	13,393 4,68,755
11 Dec	59209.85	47.15 ₹ 1,650.25	-7.25 -253.75	10.05	37,280 13,04,800	-1,318 -46,130	12,728 4,45,480
10 Dec	58960.40	52.7 ₹ 1,844.5	-16.55 -579.25	10.95	30,059 10,52,065	-900 -31,500	14,060 4,92,100
9 Dec	59222.35	70.7 ₹ 2,474.5	-7.2 -252.00	10.42	34,057 11,91,995	-1,197 -41,895	15,316 5,36,060
8 Dec	59238.55	74.75 ₹ 2,616.25	-52.05 -1821.75	10.51	41,939 14,67,865	2,711 94,885	16,569 5,79,915
5 Dec	59777.20	130.15 ₹ 4,555.25	28.5 997.50	8.97	49,541 17,33,935	-601 -21,035	13,856 4,84,960
4 Dec	59288.70	101.65 ₹ 3,557.75	-23.55 -824.25	9.85	23,314 8,15,990	-281 -9,835	14,482 5,06,870
3 Dec	59348.25	127.35 ₹ 4,457.25	-7.9 -276.50	9.96	45,231 15,83,085	-182 -6,370	14,779 5,17,265
2 Dec	59273.80	134.75 ₹ 4,716.25	-43.6 -1526.00	9.96	23,654 8,27,890	1,074 37,590	15,186 5,31,510
1 Dec	59681.35	174 ₹ 6,090	-36.45 -1275.75	9.17	33,169 11,60,915	1,528 53,480	14,112 4,93,920
28 Nov	59752.70	214.35 ₹ 7,502.25	-6.2 -217.00	9.18	22,772 7,97,020	1,077 37,695	12,528 4,38,480
27 Nov	59737.30	226.75 ₹ 7,936.25	29.95 1048.25	9.08	27,188 9,51,580	821 28,735	11,464 4,01,240
26 Nov	59528.05	204.7 ₹ 7,164.5	93.7 3279.50	9.42	29,618 10,36,630	4,168 1,45,880	10,640 3,72,400
25 Nov	58820.30	110 ₹ 3,850	-31.05 -1086.75	9.74	10,063 3,52,205	739 25,865	6,390 2,23,650
24 Nov	58835.35	132 ₹ 4,620	-25.3 -885.50	10.34	6,115 2,14,025	538 18,830	5,665 1,98,275
21 Nov	58867.70	151 ₹ 5,285	-73.95 -2588.25	9.87	4,858 1,70,030	197 6,895	5,162 1,80,670
20 Nov	59347.70	229.15 ₹ 8,020.25	19.05 666.75	9.44	4,744 1,66,040	991 34,685	4,910 1,71,850
19 Nov	59216.05	214 ₹ 7,490	29.6 1036.00	9.50	5,413 1,89,455	2,155 75,425	3,920 1,37,200
18 Nov	58899.25	179.1 ₹ 6,268.5	-26.4 -924.00	9.98	1,336 46,760	274 9,590	1,788 62,580
17 Nov	58962.70	207.6 ₹ 7,266	55.75 1951.25	9.89	2,695 94,325	151 5,285	1,535 53,725
14 Nov	58517.55	160.1 ₹ 5,603.5	15.45 540.75	9.91	1,140 39,900	240 8,400	1,390 48,650
13 Nov	58381.95	140.2 ₹ 4,907	-2.1 -73.50	9.78	838 29,330	192 6,720	1,166 40,810
12 Nov	58274.65	137 ₹ 4,795	-4.75 -166.25	10.08	549 19,215	14 490	974 34,090

11 Nov	58138.15	149.85 ₹ 5,244.75	8.95 313.25	10.39	966 33,810	239 8,365	961 33,635
10 Nov	57937.55	139.45 ₹ 4,880.75	-9.2 -322.00	10.76	343 12,005	55 1,925	723 25,305
7 Nov	57876.80	149.6 ₹ 5,236	27.3 955.50	10.50	629 22,015	33 1,155	680 23,800
6 Nov	57554.25	121 ₹ 4,235	-40.6 -1421.00	10.61	354 12,390	-1 -35	643 22,505
4 Nov	57827.05	158.2 ₹ 5,537	-48.7 -1704.50	10.57	430 15,050	-19 -665	643 22,505
3 Nov	58101.45	209.85 ₹ 7,344.75	28.3 990.50	10.48	261 9,135	40 1,400	677 23,695
31 Oct	57776.35	181.95 ₹ 6,368.25	-40.35 -1412.25	-	479 16,765	45 1,575	637 22,295
30 Oct	58031.10	219.5 ₹ 7,682.5	-56 -1960.00	10.27	539 18,865	317 11,095	592 20,720
29 Oct	58385.25	278.85 ₹ 9,759.75	28.65 1002.75	10.09	376 13,160	134 4,690	281 9,835
28 Oct	58214.10	239.45 ₹ 8,380.75	20.1 703.50	9.76	168 5,880	37 1,295	146 5,110
27 Oct	58114.25	230 ₹ 8,050	-58.5 -2047.50	9.70	180 6,300	107 3,745	109 3,815
24 Oct	57699.60	288.5 ₹ 10,097.5	-1794.6 -62811.00	-	0 0	0 0	0 0
23 Oct	58078.05	288.5 ₹ 10,097.5	-1794.6 -62811.00	-	0 0	0 0	0 0
21 Oct	58007.20	288.5 ₹ 10,097.5	-1794.6 -62811.00	-	0 0	0 0	0 0
20 Oct	58033.20	288.5 ₹ 10,097.5	-1794.6 -62811.00	-	0 0	0 0	0 0
17 Oct	57713.35	288.5 ₹ 10,097.5	-1794.6 -62811.00	-	0 0	0 0	0 0
16 Oct	57422.55	288.5 ₹ 10,097.5	-1794.6 -62811.00	-	0 0	0 0	0 0
15 Oct	56799.90	288.5 ₹ 10,097.5	-1794.6 -62811.00	-	0 0	2 70	0 0
14 Oct	56496.45	288.5 ₹ 10,097.5	-1794.6 -62811.00	13.62	2 70	1 35	1 35
13 Oct	56625.00	2083.1 ₹ 72,908.5	0 0.00	2.95	0 0	0 0	0 0
10 Oct	56609.75	2083.1 ₹ 72,908.5	0 0.00	2.87	0 0	0 0	0 0
9 Oct	56192.05	2083.1 ₹ 72,908.5	0 0.00	3.21	0 0	0 0	0 0
6 Oct	56104.85	2083.1 ₹ 72,908.5	0 0.00	3.17	0 0	0 0	0 0
3 Oct	55589.25	2083.1 ₹ 72,908.5	0 0.00	3.47	0 0	0 0	0 0

For Nifty Bank - strike price 61500 expiring on 30DEC2025

Delta for 61500 CE is 0.04

Historical price for 61500 CE is as follows

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 19.1, which was -5.05 lower than the previous day. The implied volatity was 12.22, the open interest changed by 1483 which increased total open position to 15805

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 24.5, which was -4.8 lower than the previous day. The implied volatity was 12.03, the open interest changed by -1693 which decreased total open position to 14333

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 27.55, which was -15.2 lower than the previous day. The implied volatity was 11.52, the open interest changed by 1515 which increased total open position to 15752

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 44, which was -2.1 lower than the previous day. The implied volatity was 10.38, the open interest changed by 1149 which increased total open position to 14536

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 45.15, which was -3.85 lower than the previous day. The implied volatity was 9.53, the open interest changed by 697 which increased total open position to 13393

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 47.15, which was -7.25 lower than the previous day. The implied volatity was 10.05, the open interest changed by -1318 which decreased total open position to 12728

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 52.7, which was -16.55 lower than the previous day. The implied volatity was 10.95, the open interest changed by -900 which decreased total open position to 14060

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 70.7, which was -7.2 lower than the previous day. The implied volatity was 10.42, the open interest changed by -1197 which decreased total open position to 15316

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 74.75, which was -52.05 lower than the previous day. The implied volatity was 10.51, the open interest changed by 2711 which increased total open position to 16569

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 130.15, which was 28.5 higher than the previous day. The implied volatity was 8.97, the open interest changed by -601 which decreased total open position to 13856

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 101.65, which was -23.55 lower than the previous day. The implied volatity was 9.85, the open interest changed by -281 which decreased total open position to 14482

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 127.35, which was -7.9 lower than the previous day. The implied volatity was 9.96, the open interest changed by -182 which decreased total open position to 14779

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 134.75, which was -43.6 lower than the previous day. The implied volatity was 9.96, the open interest changed by 1074 which increased total open position to 15186

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 174, which was -36.45 lower than the previous day. The implied volatity was 9.17, the open interest changed by 1528 which increased total open position to 14112

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 214.35, which was -6.2 lower than the previous day. The implied volatity was 9.18, the open interest changed by 1077 which increased total open position to 12528

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 226.75, which was 29.95 higher than the previous day. The implied volatity was 9.08, the open interest changed by 821 which increased total open position to 11464

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 204.7, which was 93.7 higher than the previous day. The implied volatity was 9.42, the open interest changed by 4168 which increased total open position to 10640

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 110, which was -31.05 lower than the previous day. The implied volatity was 9.74, the open interest changed by 739 which increased total open position to 6390

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 132, which was -25.3 lower than the previous day. The implied volatity was 10.34, the open interest changed by 538 which increased total open position to 5665

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 151, which was -73.95 lower than the previous day. The implied volatity was 9.87, the open interest changed by 197 which increased total open position to 5162

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 229.15, which was 19.05 higher than the previous day. The implied volatity was 9.44, the open interest changed by 991 which increased total open position to 4910

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 214, which was 29.6 higher than the previous day. The implied volatity was 9.50, the open interest changed by 2155 which increased total open position to 3920

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 179.1, which was -26.4 lower than the previous day. The implied volatity was 9.98, the open interest changed by 274 which increased total open position to 1788

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 207.6, which was 55.75 higher than the previous day. The implied volatity was 9.89, the open interest changed by 151 which increased total open position to 1535

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 160.1, which was 15.45 higher than the previous day. The implied volatity was 9.91, the open interest changed by 240 which increased total open position to 1390

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 140.2, which was -2.1 lower than the previous day. The implied volatity was 9.78, the open interest changed by 192 which increased total open position to 1166

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 137, which was -4.75 lower than the previous day. The implied volatity was 10.08, the open interest changed by 14 which increased total open position to 974

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 149.85, which was 8.95 higher than the previous day. The implied volatity was 10.39, the open interest changed by 239 which increased total open position to 961

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 139.45, which was -9.2 lower than the previous day. The implied volatity was 10.76, the open interest changed by 55 which increased total open position to 723

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 149.6, which was 27.3 higher than the previous day. The implied volatity was 10.50, the open interest changed by 33 which increased total open position to 680

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 121, which was -40.6 lower than the previous day. The implied volatity was 10.61, the open interest changed by -1 which decreased total open position to 643

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 158.2, which was -48.7 lower than the previous day. The implied volatity was 10.57, the open interest changed by -19 which decreased total open position to 643

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 209.85, which was 28.3 higher than the previous day. The implied volatity was 10.48, the open interest changed by 40 which increased total open position to 677

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 181.95, which was -40.35 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 637

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 219.5, which was -56 lower than the previous day. The implied volatity was 10.27, the open interest changed by 317 which increased total open position to 592

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 278.85, which was 28.65 higher than the previous day. The implied volatity was 10.09, the open interest changed by 134 which increased total open position to 281

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 239.45, which was 20.1 higher than the previous day. The implied volatity was 9.76, the open interest changed by 37 which increased total open position to 146

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 230, which was -58.5 lower than the previous day. The implied volatity was 9.70, the open interest changed by 107 which increased total open position to 109

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 288.5, which was -1794.6 lower than the previous day. The implied volatity was -, 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 288.5, which was -1794.6 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 288.5, which was -1794.6 lower than the previous day. The implied volatity was -, 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 288.5, which was -1794.6 lower than the previous day. The implied volatity was -, 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 288.5, which was -1794.6 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 288.5, which was -1794.6 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 288.5, which was -1794.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 288.5, which was -1794.6 lower than the previous day. The implied volatity was 13.62, the open interest changed by 1 which increased total open position to 1

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 2083.1, which was 0 lower than the previous day. The implied volatity was 2.95, 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 2083.1, which was 0 lower than the previous day. The implied volatity was 2.87, 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 2083.1, which was 0 lower than the previous day. The implied volatity was 3.21, 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 2083.1, which was 0 lower than the previous day. The implied volatity was 3.17, 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 2083.1, which was 0 lower than the previous day. The implied volatity was 3.47, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 30DEC2025 61500 PE
Delta: -0.96 Vega: 10.04 Theta: 10.71 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	58912.85	2420.05 ₹ 84,701.75	27.05 946.75	12.84	50 1,750	-6 -210	484 16,940
17 Dec	58926.75	2393 ₹ 83,755	183.6 6426.00	14.77	55 1,925	-6 -210	494 17,290
16 Dec	59034.60	2257.6 ₹ 79,016	409.95 14348.25	8.34	88 3,080	-10 -350	501 17,535
15 Dec	59461.80	1844.85 ₹ 64,569.75	-35 -1225.00	9.85	79 2,765	6 210	512 17,920
12 Dec	59389.95	1888.35 ₹ 66,092.25	-152.8 -5348.00	11.37	65 2,275	-14 -490	506 17,710
11 Dec	59209.85	2049.6 ₹ 71,736	-249.65 -8737.75	10.99	92 3,220	9 315	522 18,270
10 Dec	58960.40	2314.4 ₹ 81,004	298.1 10433.50	11.82	122 4,270	-41 -1,435	513 17,955
9 Dec	59222.35	2004.2 ₹ 70,147	-29.65 -1037.75	10.44	93 3,255	-22 -770	556 19,460
8 Dec	59238.55	2065.25 ₹ 72,283.75	492.8 17248.00	11.03	429 15,015	4 140	607 21,245
5 Dec	59777.20	1554.9 ₹ 54,421.5	-378.45 -13245.75	10.81	573 20,055	70 2,450	607 21,245
4 Dec	59288.70	1937.05 ₹ 67,796.75	71.5 2502.50	11.20	145 5,075	15 525	537 18,795
3 Dec	59348.25	1851.3 ₹ 64,795.5	-96.65 -3382.75	10.93	202 7,070	13 455	517 18,095
2 Dec	59273.80	1934.8 ₹ 67,718	197.45 6910.75	12.62	393 13,755	-26 -910	506 17,710
1 Dec	59681.35	1758.3 ₹ 61,540.5	112.5 3937.50	14.19	748 26,180	-11 -385	539 18,865
28 Nov	59752.70	1617.3 ₹ 56,605.5	-74.85 -2619.75	12.04	512 17,920	39 1,365	551 19,285
27 Nov	59737.30	1660.6 ₹ 58,121	-213.25 -7463.75	13.13	711 24,885	137 4,795	512 17,920
26 Nov	59528.05	1844.45 ₹ 64,555.75	-598 -20930.00	13.44	394 13,790	160 5,600	382 13,370
25 Nov	58820.30	2436.5 ₹ 85,277.5	76.5 2677.50	14.52	106 3,710	26 910	221 7,735
24 Nov	58835.35	2473.9 ₹ 86,586.5	111.25 3893.75	14.37	248 8,680	143 5,005	195 6,825
21 Nov	58867.70	2360 ₹ 82,600	391.1 13688.50	13.88	12 420	7 245	52 1,820
20 Nov	59347.70	1971.65 ₹ 69,007.75	-126.8 -4438.00	13.47	23 805	15 525	45 1,575
19 Nov	59216.05	2090 ₹ 73,150	-195 -6825.00	13.80	24 840	16 560	29 1,015
18 Nov	58899.25	2285 ₹ 79,975	-25 -875.00	12.58	2 70	-1 -35	13 455
17 Nov	58962.70	2310 ₹ 80,850	-490 -17150.00	14.55	7 245	0 0	15 525
14 Nov	58517.55	2800 ₹ 98,000	71.05 2486.75	17.12	3 105	0 0	15 525
13 Nov	58381.95	2726.35 ₹ 95,422.25	1 35.00	14.45	3 105	1 35	17 595
12 Nov	58274.65	2725.35 ₹ 95,387.25	-190.05 -6651.75	12.20	2 70	1 35	17 595
11 Nov	58138.15	2915.4 ₹ 1,02,039	-44.1 -1543.50	14.63	2 70	0 0	17 595
10 Nov	57937.55	2959.5 ₹ 1,03,582.5	-145.75 -5101.25	11.78	1 35	0 0	18 630
7 Nov	57876.80	3105.25 ₹ 1,08,683.75	-232.55 -8139.25	14.85	5 175	0 0	19 665
6 Nov	57554.25	3337.8 ₹ 1,16,823	226.25 7918.75	14.41	4 140	1 35	20 700
4 Nov	57827.05	3115.8 ₹ 1,09,053	154.3 5400.50	13.86	10 350	1 35	19 665
3 Nov	58101.45	2961.5 ₹ 1,03,652.5	-108.05 -3781.75	15.33	8 280	0 0	20 700
31 Oct	57776.35	3069.55 ₹ 1,07,434.25	188.8 6608.00	-	7 245	2 70	19 665
30 Oct	58031.10	2880 ₹ 1,00,800	211.3 7395.50	13.89	7 245	5 175	15 525
29 Oct	58385.25	2668.7 ₹ 93,404.5	-88.1 -3083.50	14.34	4 140	0 0	9 315
28 Oct	58214.10	2740.25 ₹ 95,908.75	-138.15 -4835.25	14.12	4 140	0 0	5 175
27 Oct	58114.25	2878.4 ₹ 1,00,744	-452.35 -15832.25	15.19	5 175	0 0	4 140
24 Oct	57699.60	3330.75 ₹ 1,16,576.25	317.95 11128.25	16.79	10 350	0 0	5 175
23 Oct	58078.05	3005.6 ₹ 1,05,196	-433.05 -15156.75	-	0 0	0 0	0 0
21 Oct	58007.20	3005.6 ₹ 1,05,196	-433.05 -15156.75	-	0 0	1 35	0 0
20 Oct	58033.20	3005.6 ₹ 1,05,196	-433.05 -15156.75	15.70	3 105	1 35	5 175
17 Oct	57713.35	3438.65 ₹ 1,20,352.75	-790.75 -27676.25	-	0 0	3 105	0 0
16 Oct	57422.55	3438.65 ₹ 1,20,352.75	-790.75 -27676.25	15.12	3 105	2 70	3 105
15 Oct	56799.90	4229.4 ₹ 1,48,029	-3716.8 -130088.00	-	0 0	0 0	1 35
14 Oct	56496.45	4229.4 ₹ 1,48,029	-3716.8 -130088.00	16.53	1 35	0 0	0 0
13 Oct	56625.00	7946.2 ₹ 2,78,117	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	7946.2 ₹ 2,78,117	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	7946.2 ₹ 2,78,117	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	7946.2 ₹ 2,78,117	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	7946.2 ₹ 2,78,117	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 61500 expiring on 30DEC2025

Delta for 61500 PE is -0.96

Historical price for 61500 PE is as follows

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 2420.05, which was 27.05 higher than the previous day. The implied volatity was 12.84, the open interest changed by -6 which decreased total open position to 484

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 2393, which was 183.6 higher than the previous day. The implied volatity was 14.77, the open interest changed by -6 which decreased total open position to 494

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 2257.6, which was 409.95 higher than the previous day. The implied volatity was 8.34, the open interest changed by -10 which decreased total open position to 501

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 1844.85, which was -35 lower than the previous day. The implied volatity was 9.85, the open interest changed by 6 which increased total open position to 512

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 1888.35, which was -152.8 lower than the previous day. The implied volatity was 11.37, the open interest changed by -14 which decreased total open position to 506

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 2049.6, which was -249.65 lower than the previous day. The implied volatity was 10.99, the open interest changed by 9 which increased total open position to 522

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 2314.4, which was 298.1 higher than the previous day. The implied volatity was 11.82, the open interest changed by -41 which decreased total open position to 513

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 2004.2, which was -29.65 lower than the previous day. The implied volatity was 10.44, the open interest changed by -22 which decreased total open position to 556

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 2065.25, which was 492.8 higher than the previous day. The implied volatity was 11.03, the open interest changed by 4 which increased total open position to 607

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 1554.9, which was -378.45 lower than the previous day. The implied volatity was 10.81, the open interest changed by 70 which increased total open position to 607

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 1937.05, which was 71.5 higher than the previous day. The implied volatity was 11.20, the open interest changed by 15 which increased total open position to 537

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 1851.3, which was -96.65 lower than the previous day. The implied volatity was 10.93, the open interest changed by 13 which increased total open position to 517

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 1934.8, which was 197.45 higher than the previous day. The implied volatity was 12.62, the open interest changed by -26 which decreased total open position to 506

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 1758.3, which was 112.5 higher than the previous day. The implied volatity was 14.19, the open interest changed by -11 which decreased total open position to 539

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 1617.3, which was -74.85 lower than the previous day. The implied volatity was 12.04, the open interest changed by 39 which increased total open position to 551

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 1660.6, which was -213.25 lower than the previous day. The implied volatity was 13.13, the open interest changed by 137 which increased total open position to 512

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 1844.45, which was -598 lower than the previous day. The implied volatity was 13.44, the open interest changed by 160 which increased total open position to 382

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 2436.5, which was 76.5 higher than the previous day. The implied volatity was 14.52, the open interest changed by 26 which increased total open position to 221

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 2473.9, which was 111.25 higher than the previous day. The implied volatity was 14.37, the open interest changed by 143 which increased total open position to 195

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 2360, which was 391.1 higher than the previous day. The implied volatity was 13.88, the open interest changed by 7 which increased total open position to 52

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 1971.65, which was -126.8 lower than the previous day. The implied volatity was 13.47, the open interest changed by 15 which increased total open position to 45

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 2090, which was -195 lower than the previous day. The implied volatity was 13.80, the open interest changed by 16 which increased total open position to 29

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 2285, which was -25 lower than the previous day. The implied volatity was 12.58, the open interest changed by -1 which decreased total open position to 13

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 2310, which was -490 lower than the previous day. The implied volatity was 14.55, the open interest changed by 0 which decreased total open position to 15

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 2800, which was 71.05 higher than the previous day. The implied volatity was 17.12, the open interest changed by 0 which decreased total open position to 15

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 2726.35, which was 1 higher than the previous day. The implied volatity was 14.45, the open interest changed by 1 which increased total open position to 17

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 2725.35, which was -190.05 lower than the previous day. The implied volatity was 12.20, the open interest changed by 1 which increased total open position to 17

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 2915.4, which was -44.1 lower than the previous day. The implied volatity was 14.63, the open interest changed by 0 which decreased total open position to 17

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 2959.5, which was -145.75 lower than the previous day. The implied volatity was 11.78, the open interest changed by 0 which decreased total open position to 18

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 3105.25, which was -232.55 lower than the previous day. The implied volatity was 14.85, the open interest changed by 0 which decreased total open position to 19

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 3337.8, which was 226.25 higher than the previous day. The implied volatity was 14.41, the open interest changed by 1 which increased total open position to 20

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 3115.8, which was 154.3 higher than the previous day. The implied volatity was 13.86, the open interest changed by 1 which increased total open position to 19

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 2961.5, which was -108.05 lower than the previous day. The implied volatity was 15.33, the open interest changed by 0 which decreased total open position to 20

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 3069.55, which was 188.8 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 19

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 2880, which was 211.3 higher than the previous day. The implied volatity was 13.89, the open interest changed by 5 which increased total open position to 15

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 2668.7, which was -88.1 lower than the previous day. The implied volatity was 14.34, the open interest changed by 0 which decreased total open position to 9

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 2740.25, which was -138.15 lower than the previous day. The implied volatity was 14.12, the open interest changed by 0 which decreased total open position to 5

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 2878.4, which was -452.35 lower than the previous day. The implied volatity was 15.19, the open interest changed by 0 which decreased total open position to 4

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 3330.75, which was 317.95 higher than the previous day. The implied volatity was 16.79, the open interest changed by 0 which decreased total open position to 5

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 3005.6, which was -433.05 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 3005.6, which was -433.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 3005.6, which was -433.05 lower than the previous day. The implied volatity was 15.70, the open interest changed by 1 which increased total open position to 5

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 3438.65, which was -790.75 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 3438.65, which was -790.75 lower than the previous day. The implied volatity was 15.12, the open interest changed by 2 which increased total open position to 3

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 4229.4, which was -3716.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 4229.4, which was -3716.8 lower than the previous day. The implied volatity was 16.53, 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 7946.2, 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 7946.2, 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 7946.2, 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 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 7946.2, 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 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 7946.2, 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