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 62000 CE
Delta: 0.03 Vega: 6.41 Theta: -4.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	58912.85	14 ₹ 490	-3.35 -117.25	13.49	51,886 18,16,010	5,045 1,76,575	28,535 9,98,725
17 Dec	58926.75	17.45 ₹ 610.75	-2.35 -82.25	13.20	33,661 11,78,135	3,024 1,05,840	23,490 8,22,150
16 Dec	59034.60	18.75 ₹ 656.25	-6.8 -238.00	12.57	30,477 10,66,695	1,832 64,120	20,322 7,11,270
15 Dec	59461.80	26.3 ₹ 920.5	-1.15 -40.25	11.18	25,561 8,94,635	1,054 36,890	18,380 6,43,300
12 Dec	59389.95	27 ₹ 945	-3.65 -127.75	10.26	29,882 10,45,870	-1,569 -54,915	17,364 6,07,740
11 Dec	59209.85	29.55 ₹ 1,034.25	-5.6 -196.00	10.77	32,711 11,44,885	43 1,505	18,932 6,62,620
10 Dec	58960.40	35.15 ₹ 1,230.25	-6.05 -211.75	11.69	29,966 10,48,810	63 2,205	18,877 6,60,695
9 Dec	59222.35	42 ₹ 1,470	-4.5 -157.50	10.89	41,755 14,61,425	-1,340 -46,900	18,909 6,61,815
8 Dec	59238.55	46.05 ₹ 1,611.75	-23.05 -806.75	11.00	40,714 14,24,990	-651 -22,785	20,298 7,10,430
5 Dec	59777.20	69.75 ₹ 2,441.25	9.85 344.75	9.11	54,426 19,04,910	1,359 47,565	20,951 7,33,285
4 Dec	59288.70	59.95 ₹ 2,098.25	-13.35 -467.25	10.14	29,351 10,27,285	301 10,535	19,591 6,85,685
3 Dec	59348.25	73.75 ₹ 2,581.25	-7.95 -278.25	10.11	40,040 14,01,400	-2,700 -94,500	19,256 6,73,960
2 Dec	59273.80	79.65 ₹ 2,787.75	-26.95 -943.25	10.13	27,833 9,74,155	212 7,420	21,944 7,68,040
1 Dec	59681.35	104.25 ₹ 3,648.75	-22.4 -784.00	9.41	44,672 15,63,520	746 26,110	21,697 7,59,395
28 Nov	59752.70	131 ₹ 4,585	-5.05 -176.75	9.33	22,418 7,84,630	1,026 35,910	20,951 7,33,285
27 Nov	59737.30	139.4 ₹ 4,879	16.7 584.50	9.22	41,791 14,62,685	69 2,415	19,939 6,97,865
26 Nov	59528.05	127.35 ₹ 4,457.25	56.85 1989.75	9.57	59,777 20,92,195	5,275 1,84,625	19,865 6,95,275
25 Nov	58820.30	68.05 ₹ 2,381.75	-22.75 -796.25	9.97	21,218 7,42,630	4,001 1,40,035	14,553 5,09,355
24 Nov	58835.35	86 ₹ 3,010	-16.8 -588.00	10.57	14,004 4,90,140	2,370 82,950	10,553 3,69,355
21 Nov	58867.70	99.7 ₹ 3,489.5	-45.95 -1608.25	10.11	11,753 4,11,355	634 22,190	8,186 2,86,510
20 Nov	59347.70	145.7 ₹ 5,099.5	9.65 337.75	9.52	4,866 1,70,310	1,040 36,400	7,547 2,64,145
19 Nov	59216.05	140 ₹ 4,900	18.9 661.50	9.65	9,514 3,32,990	2,021 70,735	6,535 2,28,725
18 Nov	58899.25	119.35 ₹ 4,177.25	-19.1 -668.50	10.16	3,885 1,35,975	463 16,205	4,474 1,56,590
17 Nov	58962.70	139.75 ₹ 4,891.25	41.6 1456.00	10.05	7,429 2,60,015	-855 -29,925	4,021 1,40,735
14 Nov	58517.55	102 ₹ 3,570	9.85 344.75	9.94	2,725 95,375	-121 -4,235	4,876 1,70,660
13 Nov	58381.95	95 ₹ 3,325	6.1 213.50	10.00	3,118 1,09,130	925 32,375	5,021 1,75,735
12 Nov	58274.65	88.7 ₹ 3,104.5	-7.25 -253.75	10.14	2,639 92,365	1,090 38,150	4,098 1,43,430
11 Nov	58138.15	99.05 ₹ 3,466.75	4.8 168.00	10.45	2,293 80,255	595 20,825	3,007 1,05,245
10 Nov	57937.55	92 ₹ 3,220	-6.05 -211.75	10.78	1,637 57,295	482 16,870	2,426 84,910
7 Nov	57876.80	104 ₹ 3,640	11.9 416.50	10.65	2,530 88,550	575 20,125	1,957 68,495
6 Nov	57554.25	90 ₹ 3,150	-32.3 -1130.50	10.95	1,065 37,275	-37 -1,295	1,386 48,510
4 Nov	57827.05	120.2 ₹ 4,207	-30.65 -1072.75	10.93	838 29,330	268 9,380	1,418 49,630
3 Nov	58101.45	153.95 ₹ 5,388.25	17.85 624.75	10.71	691 24,185	53 1,855	1,149 40,215
31 Oct	57776.35	140.95 ₹ 4,933.25	-20.45 -715.75	-	1,029 36,015	459 16,065	1,096 38,360
30 Oct	58031.10	160.9 ₹ 5,631.5	-40.35 -1412.25	10.46	577 20,195	-15 -525	634 22,190

29 Oct	58385.25	203.85 ₹ 7,134.75	16.2 567.00	10.24	622 21,770	104 3,640	650 22,750
28 Oct	58214.10	190.7 ₹ 6,674.5	23.4 819.00	10.24	667 23,345	210 7,350	527 18,445
27 Oct	58114.25	165 ₹ 5,775	38.8 1358.00	9.84	455 15,925	52 1,820	324 11,340
24 Oct	57699.60	126.8 ₹ 4,438	-36.6 -1281.00	9.86	356 12,460	141 4,935	273 9,555
23 Oct	58078.05	162.4 ₹ 5,684	-79.35 -2777.25	9.89	164 5,740	123 4,305	123 4,305
21 Oct	58007.20	241.75 ₹ 8,461.25	0 0.00	2.50	0 0	0 0	0 0
20 Oct	58033.20	241.75 ₹ 8,461.25	0 0.00	2.37	0 0	0 0	0 0
17 Oct	57713.35	241.75 ₹ 8,461.25	0 0.00	2.55	0 0	0 0	0 0
16 Oct	57422.55	241.75 ₹ 8,461.25	0 0.00	2.76	0 0	0 0	0 0
15 Oct	56799.90	241.75 ₹ 8,461.25	0 0.00	-	0 0	0 0	0 0
14 Oct	56496.45	241.75 ₹ 8,461.25	0 0.00	3.48	0 0	0 0	0 0
13 Oct	56625.00	241.75 ₹ 8,461.25	0 0.00	3.32	0 0	0 0	0 0
10 Oct	56609.75	241.75 ₹ 8,461.25	0 0.00	3.23	0 0	0 0	0 0
9 Oct	56192.05	241.75 ₹ 8,461.25	0 0.00	3.58	0 0	0 0	0 0
6 Oct	56104.85	241.75 ₹ 8,461.25	0 0.00	3.54	0 0	0 0	0 0
3 Oct	55589.25	241.75 ₹ 8,461.25	0 0.00	3.82	0 0	0 0	0 0

For Nifty Bank - strike price 62000 expiring on 30DEC2025

Delta for 62000 CE is 0.03

Historical price for 62000 CE is as follows

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 14, which was -3.35 lower than the previous day. The implied volatity was 13.49, the open interest changed by 5045 which increased total open position to 28535

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 17.45, which was -2.35 lower than the previous day. The implied volatity was 13.20, the open interest changed by 3024 which increased total open position to 23490

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 18.75, which was -6.8 lower than the previous day. The implied volatity was 12.57, the open interest changed by 1832 which increased total open position to 20322

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 26.3, which was -1.15 lower than the previous day. The implied volatity was 11.18, the open interest changed by 1054 which increased total open position to 18380

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 27, which was -3.65 lower than the previous day. The implied volatity was 10.26, the open interest changed by -1569 which decreased total open position to 17364

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 29.55, which was -5.6 lower than the previous day. The implied volatity was 10.77, the open interest changed by 43 which increased total open position to 18932

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 35.15, which was -6.05 lower than the previous day. The implied volatity was 11.69, the open interest changed by 63 which increased total open position to 18877

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 42, which was -4.5 lower than the previous day. The implied volatity was 10.89, the open interest changed by -1340 which decreased total open position to 18909

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 46.05, which was -23.05 lower than the previous day. The implied volatity was 11.00, the open interest changed by -651 which decreased total open position to 20298

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 69.75, which was 9.85 higher than the previous day. The implied volatity was 9.11, the open interest changed by 1359 which increased total open position to 20951

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 59.95, which was -13.35 lower than the previous day. The implied volatity was 10.14, the open interest changed by 301 which increased total open position to 19591

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 73.75, which was -7.95 lower than the previous day. The implied volatity was 10.11, the open interest changed by -2700 which decreased total open position to 19256

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 79.65, which was -26.95 lower than the previous day. The implied volatity was 10.13, the open interest changed by 212 which increased total open position to 21944

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 104.25, which was -22.4 lower than the previous day. The implied volatity was 9.41, the open interest changed by 746 which increased total open position to 21697

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 131, which was -5.05 lower than the previous day. The implied volatity was 9.33, the open interest changed by 1026 which increased total open position to 20951

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 139.4, which was 16.7 higher than the previous day. The implied volatity was 9.22, the open interest changed by 69 which increased total open position to 19939

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 127.35, which was 56.85 higher than the previous day. The implied volatity was 9.57, the open interest changed by 5275 which increased total open position to 19865

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 68.05, which was -22.75 lower than the previous day. The implied volatity was 9.97, the open interest changed by 4001 which increased total open position to 14553

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 86, which was -16.8 lower than the previous day. The implied volatity was 10.57, the open interest changed by 2370 which increased total open position to 10553

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 99.7, which was -45.95 lower than the previous day. The implied volatity was 10.11, the open interest changed by 634 which increased total open position to 8186

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 145.7, which was 9.65 higher than the previous day. The implied volatity was 9.52, the open interest changed by 1040 which increased total open position to 7547

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 140, which was 18.9 higher than the previous day. The implied volatity was 9.65, the open interest changed by 2021 which increased total open position to 6535

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 119.35, which was -19.1 lower than the previous day. The implied volatity was 10.16, the open interest changed by 463 which increased total open position to 4474

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 139.75, which was 41.6 higher than the previous day. The implied volatity was 10.05, the open interest changed by -855 which decreased total open position to 4021

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 102, which was 9.85 higher than the previous day. The implied volatity was 9.94, the open interest changed by -121 which decreased total open position to 4876

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 95, which was 6.1 higher than the previous day. The implied volatity was 10.00, the open interest changed by 925 which increased total open position to 5021

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 88.7, which was -7.25 lower than the previous day. The implied volatity was 10.14, the open interest changed by 1090 which increased total open position to 4098

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 99.05, which was 4.8 higher than the previous day. The implied volatity was 10.45, the open interest changed by 595 which increased total open position to 3007

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 92, which was -6.05 lower than the previous day. The implied volatity was 10.78, the open interest changed by 482 which increased total open position to 2426

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 104, which was 11.9 higher than the previous day. The implied volatity was 10.65, the open interest changed by 575 which increased total open position to 1957

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 90, which was -32.3 lower than the previous day. The implied volatity was 10.95, the open interest changed by -37 which decreased total open position to 1386

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 120.2, which was -30.65 lower than the previous day. The implied volatity was 10.93, the open interest changed by 268 which increased total open position to 1418

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 153.95, which was 17.85 higher than the previous day. The implied volatity was 10.71, the open interest changed by 53 which increased total open position to 1149

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 140.95, which was -20.45 lower than the previous day. The implied volatity was -, the open interest changed by 459 which increased total open position to 1096

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 160.9, which was -40.35 lower than the previous day. The implied volatity was 10.46, the open interest changed by -15 which decreased total open position to 634

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 203.85, which was 16.2 higher than the previous day. The implied volatity was 10.24, the open interest changed by 104 which increased total open position to 650

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 190.7, which was 23.4 higher than the previous day. The implied volatity was 10.24, the open interest changed by 210 which increased total open position to 527

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 165, which was 38.8 higher than the previous day. The implied volatity was 9.84, the open interest changed by 52 which increased total open position to 324

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 126.8, which was -36.6 lower than the previous day. The implied volatity was 9.86, the open interest changed by 141 which increased total open position to 273

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 162.4, which was -79.35 lower than the previous day. The implied volatity was 9.89, the open interest changed by 123 which increased total open position to 123

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 241.75, which was 0 lower than the previous day. The implied volatity was 2.50, 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 241.75, which was 0 lower than the previous day. The implied volatity was 2.37, 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 241.75, which was 0 lower than the previous day. The implied volatity was 2.55, 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 241.75, which was 0 lower than the previous day. The implied volatity was 2.76, 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 241.75, 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 241.75, which was 0 lower than the previous day. The implied volatity was 3.48, 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 241.75, which was 0 lower than the previous day. The implied volatity was 3.32, 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 241.75, which was 0 lower than the previous day. The implied volatity was 3.23, 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 241.75, which was 0 lower than the previous day. The implied volatity was 3.58, 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 241.75, which was 0 lower than the previous day. The implied volatity was 3.54, 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 241.75, which was 0 lower than the previous day. The implied volatity was 3.82, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 30DEC2025 62000 PE
Delta: -0.94 Vega: 13.06 Theta: 6.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	58912.85	2941.85 ₹ 1,02,964.75	100.85 3529.75	17.03	205 7,175	-65 -2,275	2,166 75,810
17 Dec	58926.75	2840.35 ₹ 99,412.25	110.45 3865.75	12.38	229 8,015	21 735	2,231 78,085
16 Dec	59034.60	2762.2 ₹ 96,677	433.2 15162.00	12.14	264 9,240	-118 -4,130	2,210 77,350
15 Dec	59461.80	2322.45 ₹ 81,285.75	-41.1 -1438.50	10.06	332 11,620	-132 -4,620	2,324 81,340
12 Dec	59389.95	2350.25 ₹ 82,258.75	-171.75 -6011.25	11.84	594 20,790	366 12,810	2,454 85,890
11 Dec	59209.85	2528 ₹ 88,480	-261.3 -9145.50	12.30	217 7,595	-4 -140	2,087 73,045
10 Dec	58960.40	2800 ₹ 98,000	322.6 11291.00	13.08	498 17,430	-87 -3,045	2,091 73,185
9 Dec	59222.35	2481.15 ₹ 86,840.25	33.95 1188.25	11.36	377 13,195	3 105	2,178 76,230
8 Dec	59238.55	2514.2 ₹ 87,997	508.75 17806.25	10.71	428 14,980	26 910	2,175 76,125
5 Dec	59777.20	1978.2 ₹ 69,237	-410.35 -14362.25	11.17	576 20,160	133 4,655	2,148 75,180
4 Dec	59288.70	2391.25 ₹ 83,693.75	64.75 2266.25	11.89	378 13,230	-32 -1,120	2,015 70,525
3 Dec	59348.25	2288.3 ₹ 80,090.5	-93.15 -3260.25	11.22	386 13,510	-68 -2,380	2,065 72,275
2 Dec	59273.80	2380.15 ₹ 83,305.25	210.25 7358.75	13.52	229 8,015	-9 -315	2,134 74,690
1 Dec	59681.35	2181.7 ₹ 76,359.5	142.5 4987.50	15.15	679 23,765	-40 -1,400	2,139 74,865
28 Nov	59752.70	2016.25 ₹ 70,568.75	-91.05 -3186.75	12.48	437 15,295	7 245	2,176 76,160
27 Nov	59737.30	2060.45 ₹ 72,115.75	-230 -8050.00	13.77	677 23,695	57 1,995	2,169 75,915
26 Nov	59528.05	2291.2 ₹ 80,192	-608.35 -21292.25	14.74	513 17,955	58 2,030	2,113 73,955
25 Nov	58820.30	2901.1 ₹ 1,01,538.5	90.6 3171.00	15.78	1,086 38,010	654 22,890	2,052 71,820
24 Nov	58835.35	2915 ₹ 1,02,025	115.05 4026.75	14.81	660 23,100	499 17,465	1,389 48,615
21 Nov	58867.70	2820 ₹ 98,700	448.6 15701.00	15.07	520 18,200	314 10,990	887 31,045
20 Nov	59347.70	2347.5 ₹ 82,162.5	-172.65 -6042.75	13.58	439 15,365	213 7,455	573 20,055
19 Nov	59216.05	2509.85 ₹ 87,844.75	-258.8 -9058.00	14.59	155 5,425	80 2,800	358 12,530
18 Nov	58899.25	2768.65 ₹ 96,902.75	42.3 1480.50	14.11	212 7,420	169 5,915	277 9,695
17 Nov	58962.70	2698 ₹ 94,430	-352 -12320.00	14.74	157 5,495	69 2,415	108 3,780
14 Nov	58517.55	3050 ₹ 1,06,750	-105 -3675.00	15.11	5 175	-1 -35	39 1,365
13 Nov	58381.95	3155 ₹ 1,10,425	20.1 703.50	15.00	10 350	1 35	40 1,400
12 Nov	58274.65	3134.9 ₹ 1,09,721.5	-196.25 -6868.75	11.93	13 455	3 105	36 1,260
11 Nov	58138.15	3331.15 ₹ 1,16,590.25	-103.85 -3634.75	14.87	5 175	2 70	33 1,155
10 Nov	57937.55	3435 ₹ 1,20,225	-20 -700.00	12.74	6 210	2 70	31 1,085
7 Nov	57876.80	3455 ₹ 1,20,925	-342.3 -11980.50	13.89	18 630	11 385	28 980
6 Nov	57554.25	3797.3 ₹ 1,32,905.5	219.2 7672.00	15.21	2 70	0 0	18 630
4 Nov	57827.05	3578.1 ₹ 1,25,233.5	224.15 7845.25	14.78	4 140	1 35	17 595
3 Nov	58101.45	3353.95 ₹ 1,17,388.25	-148.95 -5213.25	15.46	2 70	0 0	15 525
31 Oct	57776.35	3520 ₹ 1,23,200	236.5 8277.50	-	5 175	3 105	15 525
30 Oct	58031.10	3283.5 ₹ 1,14,922.5	184.45 6455.75	14.09	3 105	2 70	12 420
29 Oct	58385.25	3099.05 ₹ 1,08,466.75	-251.5 -8802.50	15.13	6 210	0 0	11 385
28 Oct	58214.10	3352.2 ₹ 1,17,327	45 1575.00	17.16	11 385	0 0	12 420
27 Oct	58114.25	3300 ₹ 1,15,500	-454.05 -15891.75	15.85	6 210	1 35	9 315
24 Oct	57699.60	3727.6 ₹ 1,30,466	279.45 9780.75	17.09	6 210	3 105	10 350
23 Oct	58078.05	3449.7 ₹ 1,20,739.5	-343.75 -12031.25	-	0 0	0 0	0 0
21 Oct	58007.20	3449.7 ₹ 1,20,739.5	-343.75 -12031.25	-	0 0	2 70	0 0
20 Oct	58033.20	3449.7 ₹ 1,20,739.5	-343.75 -12031.25	16.66	3 105	0 0	5 175
17 Oct	57713.35	3793.45 ₹ 1,32,770.75	-102.75 -3596.25	17.63	2 70	1 35	5 175
16 Oct	57422.55	3896.2 ₹ 1,36,367	-799.6 -27986.00	16.04	3 105	0 0	1 35
15 Oct	56799.90	4695.8 ₹ 1,64,353	-1971.3 -68995.50	-	0 0	0 0	1 35
14 Oct	56496.45	4695.8 ₹ 1,64,353	-1971.3 -68995.50	17.42	1 35	0 0	0 0
13 Oct	56625.00	6667.1 ₹ 2,33,348.5	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	6667.1 ₹ 2,33,348.5	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	6667.1 ₹ 2,33,348.5	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	6667.1 ₹ 2,33,348.5	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	6667.1 ₹ 2,33,348.5	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 62000 expiring on 30DEC2025

Delta for 62000 PE is -0.94

Historical price for 62000 PE is as follows

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 2941.85, which was 100.85 higher than the previous day. The implied volatity was 17.03, the open interest changed by -65 which decreased total open position to 2166

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 2840.35, which was 110.45 higher than the previous day. The implied volatity was 12.38, the open interest changed by 21 which increased total open position to 2231

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 2762.2, which was 433.2 higher than the previous day. The implied volatity was 12.14, the open interest changed by -118 which decreased total open position to 2210

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 2322.45, which was -41.1 lower than the previous day. The implied volatity was 10.06, the open interest changed by -132 which decreased total open position to 2324

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 2350.25, which was -171.75 lower than the previous day. The implied volatity was 11.84, the open interest changed by 366 which increased total open position to 2454

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 2528, which was -261.3 lower than the previous day. The implied volatity was 12.30, the open interest changed by -4 which decreased total open position to 2087

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 2800, which was 322.6 higher than the previous day. The implied volatity was 13.08, the open interest changed by -87 which decreased total open position to 2091

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 2481.15, which was 33.95 higher than the previous day. The implied volatity was 11.36, the open interest changed by 3 which increased total open position to 2178

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 2514.2, which was 508.75 higher than the previous day. The implied volatity was 10.71, the open interest changed by 26 which increased total open position to 2175

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 1978.2, which was -410.35 lower than the previous day. The implied volatity was 11.17, the open interest changed by 133 which increased total open position to 2148

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 2391.25, which was 64.75 higher than the previous day. The implied volatity was 11.89, the open interest changed by -32 which decreased total open position to 2015

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 2288.3, which was -93.15 lower than the previous day. The implied volatity was 11.22, the open interest changed by -68 which decreased total open position to 2065

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 2380.15, which was 210.25 higher than the previous day. The implied volatity was 13.52, the open interest changed by -9 which decreased total open position to 2134

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 2181.7, which was 142.5 higher than the previous day. The implied volatity was 15.15, the open interest changed by -40 which decreased total open position to 2139

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 2016.25, which was -91.05 lower than the previous day. The implied volatity was 12.48, the open interest changed by 7 which increased total open position to 2176

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 2060.45, which was -230 lower than the previous day. The implied volatity was 13.77, the open interest changed by 57 which increased total open position to 2169

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 2291.2, which was -608.35 lower than the previous day. The implied volatity was 14.74, the open interest changed by 58 which increased total open position to 2113

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 2901.1, which was 90.6 higher than the previous day. The implied volatity was 15.78, the open interest changed by 654 which increased total open position to 2052

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 2915, which was 115.05 higher than the previous day. The implied volatity was 14.81, the open interest changed by 499 which increased total open position to 1389

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 2820, which was 448.6 higher than the previous day. The implied volatity was 15.07, the open interest changed by 314 which increased total open position to 887

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 2347.5, which was -172.65 lower than the previous day. The implied volatity was 13.58, the open interest changed by 213 which increased total open position to 573

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 2509.85, which was -258.8 lower than the previous day. The implied volatity was 14.59, the open interest changed by 80 which increased total open position to 358

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 2768.65, which was 42.3 higher than the previous day. The implied volatity was 14.11, the open interest changed by 169 which increased total open position to 277

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 2698, which was -352 lower than the previous day. The implied volatity was 14.74, the open interest changed by 69 which increased total open position to 108

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 3050, which was -105 lower than the previous day. The implied volatity was 15.11, the open interest changed by -1 which decreased total open position to 39

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 3155, which was 20.1 higher than the previous day. The implied volatity was 15.00, the open interest changed by 1 which increased total open position to 40

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 3134.9, which was -196.25 lower than the previous day. The implied volatity was 11.93, the open interest changed by 3 which increased total open position to 36

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 3331.15, which was -103.85 lower than the previous day. The implied volatity was 14.87, the open interest changed by 2 which increased total open position to 33

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 3435, which was -20 lower than the previous day. The implied volatity was 12.74, the open interest changed by 2 which increased total open position to 31

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 3455, which was -342.3 lower than the previous day. The implied volatity was 13.89, the open interest changed by 11 which increased total open position to 28

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 3797.3, which was 219.2 higher than the previous day. The implied volatity was 15.21, the open interest changed by 0 which decreased total open position to 18

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 3578.1, which was 224.15 higher than the previous day. The implied volatity was 14.78, the open interest changed by 1 which increased total open position to 17

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 3353.95, which was -148.95 lower than the previous day. The implied volatity was 15.46, the open interest changed by 0 which decreased total open position to 15

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 3520, which was 236.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 15

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 3283.5, which was 184.45 higher than the previous day. The implied volatity was 14.09, the open interest changed by 2 which increased total open position to 12

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 3099.05, which was -251.5 lower than the previous day. The implied volatity was 15.13, the open interest changed by 0 which decreased total open position to 11

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 3352.2, which was 45 higher than the previous day. The implied volatity was 17.16, the open interest changed by 0 which decreased total open position to 12

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 3300, which was -454.05 lower than the previous day. The implied volatity was 15.85, the open interest changed by 1 which increased total open position to 9

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 3727.6, which was 279.45 higher than the previous day. The implied volatity was 17.09, the open interest changed by 3 which increased total open position to 10

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 3449.7, which was -343.75 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 3449.7, which was -343.75 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 3449.7, which was -343.75 lower than the previous day. The implied volatity was 16.66, the open interest changed by 0 which decreased total open position to 5

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 3793.45, which was -102.75 lower than the previous day. The implied volatity was 17.63, the open interest changed by 1 which increased total open position to 5

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 3896.2, which was -799.6 lower than the previous day. The implied volatity was 16.04, the open interest changed by 0 which decreased total open position to 1

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 4695.8, which was -1971.3 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 4695.8, which was -1971.3 lower than the previous day. The implied volatity was 17.42, 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 6667.1, 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 6667.1, 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 6667.1, 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 6667.1, 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 6667.1, 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