BANKNIFTY

Nifty Bank

59078.05 +165.20 (0.28%)

L: 58947 H: 59134.75

Back to Option Chain

Historical option data for BANKNIFTY
19 Dec 2025 09:36 AM 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 63000 CE
Delta: 0.02 Vega: 3.95 Theta: -3.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	59076.85	8.8 ₹ 308	-1.75 -61.25	15.97	3,016 1,05,560	84 2,940	24,075 8,42,625
18 Dec	58912.85	9.95 ₹ 348.25	-1.35 -47.25	16.35	27,680 9,68,800	842 29,470	23,992 8,39,720
17 Dec	58926.75	11.45 ₹ 400.75	-0.95 -33.25	15.80	26,251 9,18,785	-2,262 -79,170	23,155 8,10,425
16 Dec	59034.60	12 ₹ 420	-1.05 -36.75	15.04	26,223 9,17,805	2,682 93,870	25,251 8,83,785
15 Dec	59461.80	13.05 ₹ 456.75	-1.05 -36.75	13.19	18,377 6,43,195	1,733 60,655	22,516 7,88,060
12 Dec	59389.95	14 ₹ 490	-1.6 -56.00	12.18	26,959 9,43,565	-771 -26,985	20,780 7,27,300
11 Dec	59209.85	15.05 ₹ 526.75	-3.65 -127.75	12.52	30,695 10,74,325	-716 -25,060	21,560 7,54,600
10 Dec	58960.40	18.35 ₹ 642.25	-1.05 -36.75	13.32	26,862 9,40,170	316 11,060	22,262 7,79,170
9 Dec	59222.35	18.8 ₹ 658	-3.15 -110.25	12.22	36,697 12,84,395	169 5,915	21,944 7,68,040
8 Dec	59238.55	21.8 ₹ 763	-4.3 -150.50	12.37	31,386 10,98,510	-942 -32,970	21,753 7,61,355
5 Dec	59777.20	26.6 ₹ 931	0.6 21.00	10.16	33,974 11,89,090	1,704 59,640	22,835 7,99,225
4 Dec	59288.70	25.8 ₹ 903	-4 -140.00	11.18	17,531 6,13,585	413 14,455	21,132 7,39,620
3 Dec	59348.25	29.85 ₹ 1,044.75	-3.45 -120.75	11.06	33,120 11,59,200	1,220 42,700	20,726 7,25,410
2 Dec	59273.80	32.1 ₹ 1,123.5	-8.55 -299.25	10.95	20,831 7,29,085	-456 -15,960	19,594 6,85,790
1 Dec	59681.35	39.65 ₹ 1,387.75	-8.1 -283.50	10.11	30,607 10,71,245	463 16,205	20,050 7,01,750
28 Nov	59752.70	47.85 ₹ 1,674.75	-3.95 -138.25	9.79	26,316 9,21,060	676 23,660	19,583 6,85,405
27 Nov	59737.30	52 ₹ 1,820	2.9 101.50	9.68	30,384 10,63,440	295 10,325	18,904 6,61,640
26 Nov	59528.05	48.5 ₹ 1,697.5	14.6 511.00	10.00	46,046 16,11,610	4,328 1,51,480	18,626 6,51,910
25 Nov	58820.30	32.55 ₹ 1,139.25	-13.4 -469.00	10.87	16,505 5,77,675	3,514 1,22,990	14,313 5,00,955
24 Nov	58835.35	47 ₹ 1,645	-5.5 -192.50	11.71	13,695 4,79,325	4,011 1,40,385	9,922 3,47,270
21 Nov	58867.70	50.05 ₹ 1,751.75	-13.3 -465.50	10.96	8,264 2,89,240	630 22,050	5,885 2,05,975
20 Nov	59347.70	64.9 ₹ 2,271.5	6.35 222.25	10.10	3,629 1,27,015	677 23,695	5,233 1,83,155
19 Nov	59216.05	60.05 ₹ 2,101.75	4.2 147.00	10.10	5,695 1,99,325	1,312 45,920	4,481 1,56,835
18 Nov	58899.25	55.9 ₹ 1,956.5	-11.95 -418.25	10.73	3,823 1,33,805	838 29,330	3,153 1,10,355
17 Nov	58962.70	69.3 ₹ 2,425.5	20.8 728.00	10.75	2,901 1,01,535	845 29,575	2,283 79,905
14 Nov	58517.55	50.5 ₹ 1,767.5	2.2 77.00	10.60	1,025 35,875	351 12,285	1,441 50,435
13 Nov	58381.95	48 ₹ 1,680	1.7 59.50	10.68	860 30,100	160 5,600	1,116 39,060
12 Nov	58274.65	47.45 ₹ 1,660.75	-1.45 -50.75	10.91	526 18,410	107 3,745	956 33,460
11 Nov	58138.15	48.6 ₹ 1,701	-3.65 -127.75	10.99	695 24,325	129 4,515	853 29,855
10 Nov	57937.55	50.9 ₹ 1,781.5	-6.05 -211.75	11.50	266 9,310	54 1,890	735 25,725
7 Nov	57876.80	56.55 ₹ 1,979.25	1.45 50.75	11.28	690 24,150	92 3,220	687 24,045
6 Nov	57554.25	55 ₹ 1,925	-16.4 -574.00	11.81	308 10,780	16 560	594 20,790
4 Nov	57827.05	72.45 ₹ 2,535.75	-11.6 -406.00	11.75	291 10,185	133 4,655	582 20,370
3 Nov	58101.45	85.2 ₹ 2,982	10.25 358.75	11.25	302 10,570	22 770	447 15,645

31 Oct	57776.35	76.15 ₹ 2,665.25	-13.75 -481.25	-	420 14,700	61 2,135	421 14,735
30 Oct	58031.10	87.5 ₹ 3,062.5	-22.55 -789.25	10.92	314 10,990	93 3,255	360 12,600
29 Oct	58385.25	111.85 ₹ 3,914.75	8.3 290.50	10.69	446 15,610	156 5,460	267 9,345
28 Oct	58214.10	95.55 ₹ 3,344.25	-103.3 -3615.50	10.45	161 5,635	106 3,710	107 3,745
27 Oct	58114.25	198.85 ₹ 6,959.75	44.7 1564.50	12.80	1 35	0 0	1 35
24 Oct	57699.60	154.15 ₹ 5,395.25	-1591.15 -55690.25	-	0 0	0 0	0 0
23 Oct	58078.05	154.15 ₹ 5,395.25	-1591.15 -55690.25	-	0 0	0 0	0 0
21 Oct	58007.20	154.15 ₹ 5,395.25	-1591.15 -55690.25	-	0 0	0 0	0 0
20 Oct	58033.20	154.15 ₹ 5,395.25	-1591.15 -55690.25	-	0 0	0 0	0 0
17 Oct	57713.35	154.15 ₹ 5,395.25	-1591.15 -55690.25	-	0 0	0 0	0 0
16 Oct	57422.55	154.15 ₹ 5,395.25	-1591.15 -55690.25	-	0 0	0 0	0 0
15 Oct	56799.90	154.15 ₹ 5,395.25	-1591.15 -55690.25	-	0 0	0 0	0 0
14 Oct	56496.45	154.15 ₹ 5,395.25	-1591.15 -55690.25	-	0 0	0 0	0 0
13 Oct	56625.00	154.15 ₹ 5,395.25	-1591.15 -55690.25	-	0 0	1 35	0 0
10 Oct	56609.75	154.15 ₹ 5,395.25	-1591.15 -55690.25	13.34	1 35	0 0	0 0
9 Oct	56192.05	1745.3 ₹ 61,085.5	0 0.00	4.31	0 0	0 0	0 0
6 Oct	56104.85	1745.3 ₹ 61,085.5	0 0.00	4.25	0 0	0 0	0 0
3 Oct	55589.25	1745.3 ₹ 61,085.5	0 0.00	4.50	0 0	0 0	0 0

For Nifty Bank - strike price 63000 expiring on 30DEC2025

Delta for 63000 CE is 0.02

Historical price for 63000 CE is as follows

On 19 Dec BANKNIFTY was trading at 59076.85. The strike last trading price was 8.8, which was -1.75 lower than the previous day. The implied volatity was 15.97, the open interest changed by 84 which increased total open position to 24075

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 9.95, which was -1.35 lower than the previous day. The implied volatity was 16.35, the open interest changed by 842 which increased total open position to 23992

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 11.45, which was -0.95 lower than the previous day. The implied volatity was 15.80, the open interest changed by -2262 which decreased total open position to 23155

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 12, which was -1.05 lower than the previous day. The implied volatity was 15.04, the open interest changed by 2682 which increased total open position to 25251

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 13.05, which was -1.05 lower than the previous day. The implied volatity was 13.19, the open interest changed by 1733 which increased total open position to 22516

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 14, which was -1.6 lower than the previous day. The implied volatity was 12.18, the open interest changed by -771 which decreased total open position to 20780

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 15.05, which was -3.65 lower than the previous day. The implied volatity was 12.52, the open interest changed by -716 which decreased total open position to 21560

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 18.35, which was -1.05 lower than the previous day. The implied volatity was 13.32, the open interest changed by 316 which increased total open position to 22262

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 18.8, which was -3.15 lower than the previous day. The implied volatity was 12.22, the open interest changed by 169 which increased total open position to 21944

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 21.8, which was -4.3 lower than the previous day. The implied volatity was 12.37, the open interest changed by -942 which decreased total open position to 21753

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 26.6, which was 0.6 higher than the previous day. The implied volatity was 10.16, the open interest changed by 1704 which increased total open position to 22835

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 25.8, which was -4 lower than the previous day. The implied volatity was 11.18, the open interest changed by 413 which increased total open position to 21132

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 29.85, which was -3.45 lower than the previous day. The implied volatity was 11.06, the open interest changed by 1220 which increased total open position to 20726

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 32.1, which was -8.55 lower than the previous day. The implied volatity was 10.95, the open interest changed by -456 which decreased total open position to 19594

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 39.65, which was -8.1 lower than the previous day. The implied volatity was 10.11, the open interest changed by 463 which increased total open position to 20050

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 47.85, which was -3.95 lower than the previous day. The implied volatity was 9.79, the open interest changed by 676 which increased total open position to 19583

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 52, which was 2.9 higher than the previous day. The implied volatity was 9.68, the open interest changed by 295 which increased total open position to 18904

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 48.5, which was 14.6 higher than the previous day. The implied volatity was 10.00, the open interest changed by 4328 which increased total open position to 18626

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 32.55, which was -13.4 lower than the previous day. The implied volatity was 10.87, the open interest changed by 3514 which increased total open position to 14313

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 47, which was -5.5 lower than the previous day. The implied volatity was 11.71, the open interest changed by 4011 which increased total open position to 9922

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 50.05, which was -13.3 lower than the previous day. The implied volatity was 10.96, the open interest changed by 630 which increased total open position to 5885

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 64.9, which was 6.35 higher than the previous day. The implied volatity was 10.10, the open interest changed by 677 which increased total open position to 5233

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 60.05, which was 4.2 higher than the previous day. The implied volatity was 10.10, the open interest changed by 1312 which increased total open position to 4481

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 55.9, which was -11.95 lower than the previous day. The implied volatity was 10.73, the open interest changed by 838 which increased total open position to 3153

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 69.3, which was 20.8 higher than the previous day. The implied volatity was 10.75, the open interest changed by 845 which increased total open position to 2283

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 50.5, which was 2.2 higher than the previous day. The implied volatity was 10.60, the open interest changed by 351 which increased total open position to 1441

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 48, which was 1.7 higher than the previous day. The implied volatity was 10.68, the open interest changed by 160 which increased total open position to 1116

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 47.45, which was -1.45 lower than the previous day. The implied volatity was 10.91, the open interest changed by 107 which increased total open position to 956

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 48.6, which was -3.65 lower than the previous day. The implied volatity was 10.99, the open interest changed by 129 which increased total open position to 853

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 50.9, which was -6.05 lower than the previous day. The implied volatity was 11.50, the open interest changed by 54 which increased total open position to 735

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 56.55, which was 1.45 higher than the previous day. The implied volatity was 11.28, the open interest changed by 92 which increased total open position to 687

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 55, which was -16.4 lower than the previous day. The implied volatity was 11.81, the open interest changed by 16 which increased total open position to 594

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 72.45, which was -11.6 lower than the previous day. The implied volatity was 11.75, the open interest changed by 133 which increased total open position to 582

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 85.2, which was 10.25 higher than the previous day. The implied volatity was 11.25, the open interest changed by 22 which increased total open position to 447

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 76.15, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 61 which increased total open position to 421

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 87.5, which was -22.55 lower than the previous day. The implied volatity was 10.92, the open interest changed by 93 which increased total open position to 360

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 111.85, which was 8.3 higher than the previous day. The implied volatity was 10.69, the open interest changed by 156 which increased total open position to 267

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 95.55, which was -103.3 lower than the previous day. The implied volatity was 10.45, the open interest changed by 106 which increased total open position to 107

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 198.85, which was 44.7 higher than the previous day. The implied volatity was 12.80, the open interest changed by 0 which decreased total open position to 1

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 154.15, which was -1591.15 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 154.15, which was -1591.15 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 154.15, which was -1591.15 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 154.15, which was -1591.15 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 154.15, which was -1591.15 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 154.15, which was -1591.15 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 154.15, which was -1591.15 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 154.15, which was -1591.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 154.15, which was -1591.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 154.15, which was -1591.15 lower than the previous day. The implied volatity was 13.34, 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 1745.3, which was 0 lower than the previous day. The implied volatity was 4.31, 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 1745.3, which was 0 lower than the previous day. The implied volatity was 4.25, 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 1745.3, which was 0 lower than the previous day. The implied volatity was 4.50, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 30DEC2025 63000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	59076.85	3900 ₹ 1,36,500	19.6 686.00	-	0 0	0 0	1,182 41,370
18 Dec	58912.85	3900 ₹ 1,36,500	19.6 686.00	16.80	14 490	-9 -315	1,182 41,370
17 Dec	58926.75	3880.4 ₹ 1,35,814	160.8 5628.00	20.81	5 175	-4 -140	1,190 41,650
16 Dec	59034.60	3719.6 ₹ 1,30,186	405.5 14192.50	-	9 315	-4 -140	1,193 41,755
15 Dec	59461.80	3314.1 ₹ 1,15,993.5	-8.15 -285.25	12.79	10 350	-2 -70	1,196 41,860
12 Dec	59389.95	3319.95 ₹ 1,16,198.25	-171.05 -5986.75	13.64	26 910	10 350	1,196 41,860
11 Dec	59209.85	3490.45 ₹ 1,22,165.75	-239.95 -8398.25	13.34	15 525	-7 -245	1,183 41,405
10 Dec	58960.40	3744.4 ₹ 1,31,054	283.4 9919.00	11.35	12 420	2 70	1,189 41,615
9 Dec	59222.35	3461 ₹ 1,21,135	81 2835.00	13.76	37 1,295	1 35	1,187 41,545
8 Dec	59238.55	3380 ₹ 1,18,300	416.65 14582.75	-	45 1,575	25 875	1,186 41,510
5 Dec	59777.20	2934 ₹ 1,02,690	-428 -14980.00	13.63	64 2,240	-13 -455	1,160 40,600
4 Dec	59288.70	3362 ₹ 1,17,670	102 3570.00	14.47	9 315	-3 -105	1,174 41,090
3 Dec	59348.25	3240 ₹ 1,13,400	-110 -3850.00	12.97	26 910	4 140	1,178 41,230
2 Dec	59273.80	3350 ₹ 1,17,250	218.7 7654.50	16.58	75 2,625	-19 -665	1,174 41,090
1 Dec	59681.35	3140 ₹ 1,09,900	180.05 6301.75	18.64	89 3,115	20 700	1,193 41,755
28 Nov	59752.70	2919.85 ₹ 1,02,194.75	-57.85 -2024.75	14.42	1,093 38,255	115 4,025	1,173 41,055
27 Nov	59737.30	2966.5 ₹ 1,03,827.5	-220.6 -7721.00	16.04	1,738 60,830	119 4,165	1,056 36,960
26 Nov	59528.05	3170 ₹ 1,10,950	-671.35 -23497.25	16.41	369 12,915	231 8,085	931 32,585
25 Nov	58820.30	3850 ₹ 1,34,750	111.9 3916.50	18.29	221 7,735	182 6,370	690 24,150
24 Nov	58835.35	3867.6 ₹ 1,35,366	91.15 3190.25	17.59	89 3,115	30 1,050	508 17,780
21 Nov	58867.70	3790 ₹ 1,32,650	540.45 18915.75	18.02	311 10,885	237 8,295	477 16,695
20 Nov	59347.70	3247 ₹ 1,13,645	-173 -6055.00	15.30	171 5,985	137 4,795	239 8,365
19 Nov	59216.05	3420 ₹ 1,19,700	-266 -9310.00	16.65	55 1,925	37 1,295	102 3,570
18 Nov	58899.25	3686 ₹ 1,29,010	26 910.00	15.85	13 455	10 350	64 2,240
17 Nov	58962.70	3660 ₹ 1,28,100	-520 -18200.00	17.59	12 420	2 70	53 1,855
14 Nov	58517.55	4180 ₹ 1,46,300	94.95 3323.25	20.74	53 1,855	41 1,435	50 1,750
13 Nov	58381.95	4059.95 ₹ 1,42,098.25	-26.45 -925.75	16.38	4 140	-2 -70	10 350
12 Nov	58274.65	4086.4 ₹ 1,43,024	-211.05 -7386.75	13.57	4 140	3 105	13 455
11 Nov	58138.15	4297.45 ₹ 1,50,410.75	-60.65 -2122.75	17.32	1 35	0 0	11 385
10 Nov	57937.55	4358.1 ₹ 1,52,533.5	-246.85 -8639.75	13.52	1 35	0 0	12 420
7 Nov	57876.80	4604.95 ₹ 1,61,173.25	-61.8 -2163.00	19.55	2 70	0 0	13 455
6 Nov	57554.25	4666.75 ₹ 1,63,336.25	225.65 7897.75	15.27	2 70	0 0	14 490
4 Nov	57827.05	4444.65 ₹ 1,55,562.75	221.95 7768.25	-	0 0	0 0	0 0
3 Nov	58101.45	4444.65 ₹ 1,55,562.75	221.95 7768.25	-	0 0	2 70	0 0
31 Oct	57776.35	4444.65 ₹ 1,55,562.75	221.95 7768.25	-	2 70	0 0	12 420
30 Oct	58031.10	4222.7 ₹ 1,47,794.5	250.75 8776.25	16.03	1 35	0 0	11 385
29 Oct	58385.25	3971.95 ₹ 1,39,018.25	-675.15 -23630.25	16.43	1 35	0 0	10 350
28 Oct	58214.10	4647.1 ₹ 1,62,648.5	260.85 9129.75	-	0 0	0 0	0 0
27 Oct	58114.25	4647.1 ₹ 1,62,648.5	260.85 9129.75	-	0 0	1 35	0 0
24 Oct	57699.60	4647.1 ₹ 1,62,648.5	260.85 9129.75	18.95	1 35	0 0	9 315
23 Oct	58078.05	4386.25 ₹ 1,53,518.75	-269.55 -9434.25	-	0 0	0 0	0 0
21 Oct	58007.20	4386.25 ₹ 1,53,518.75	-269.55 -9434.25	-	0 0	2 70	0 0
20 Oct	58033.20	4386.25 ₹ 1,53,518.75	-269.55 -9434.25	18.89	2 70	0 0	7 245
17 Oct	57713.35	4655.8 ₹ 1,62,953	-165 -5775.00	18.84	2 70	0 0	5 175
16 Oct	57422.55	4820.8 ₹ 1,68,728	-822.15 -28775.25	17.77	3 105	0 0	2 70
15 Oct	56799.90	5642.95 ₹ 1,97,503.25	-3358 -117530.00	-	0 0	0 0	2 70
14 Oct	56496.45	5642.95 ₹ 1,97,503.25	-3358 -117530.00	19.25	2 70	0 0	0 0
13 Oct	56625.00	9000.95 ₹ 3,15,033.25	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	9000.95 ₹ 3,15,033.25	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	9000.95 ₹ 3,15,033.25	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	9000.95 ₹ 3,15,033.25	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	9000.95 ₹ 3,15,033.25	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 63000 expiring on 30DEC2025

Delta for 63000 PE is -

Historical price for 63000 PE is as follows

On 19 Dec BANKNIFTY was trading at 59076.85. The strike last trading price was 3900, which was 19.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1182

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 3900, which was 19.6 higher than the previous day. The implied volatity was 16.80, the open interest changed by -9 which decreased total open position to 1182

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 3880.4, which was 160.8 higher than the previous day. The implied volatity was 20.81, the open interest changed by -4 which decreased total open position to 1190

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 3719.6, which was 405.5 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 1193

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 3314.1, which was -8.15 lower than the previous day. The implied volatity was 12.79, the open interest changed by -2 which decreased total open position to 1196

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 3319.95, which was -171.05 lower than the previous day. The implied volatity was 13.64, the open interest changed by 10 which increased total open position to 1196

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 3490.45, which was -239.95 lower than the previous day. The implied volatity was 13.34, the open interest changed by -7 which decreased total open position to 1183

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 3744.4, which was 283.4 higher than the previous day. The implied volatity was 11.35, the open interest changed by 2 which increased total open position to 1189

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 3461, which was 81 higher than the previous day. The implied volatity was 13.76, the open interest changed by 1 which increased total open position to 1187

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 3380, which was 416.65 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 1186

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 2934, which was -428 lower than the previous day. The implied volatity was 13.63, the open interest changed by -13 which decreased total open position to 1160

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 3362, which was 102 higher than the previous day. The implied volatity was 14.47, the open interest changed by -3 which decreased total open position to 1174

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 3240, which was -110 lower than the previous day. The implied volatity was 12.97, the open interest changed by 4 which increased total open position to 1178

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 3350, which was 218.7 higher than the previous day. The implied volatity was 16.58, the open interest changed by -19 which decreased total open position to 1174

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 3140, which was 180.05 higher than the previous day. The implied volatity was 18.64, the open interest changed by 20 which increased total open position to 1193

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 2919.85, which was -57.85 lower than the previous day. The implied volatity was 14.42, the open interest changed by 115 which increased total open position to 1173

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 2966.5, which was -220.6 lower than the previous day. The implied volatity was 16.04, the open interest changed by 119 which increased total open position to 1056

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 3170, which was -671.35 lower than the previous day. The implied volatity was 16.41, the open interest changed by 231 which increased total open position to 931

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 3850, which was 111.9 higher than the previous day. The implied volatity was 18.29, the open interest changed by 182 which increased total open position to 690

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 3867.6, which was 91.15 higher than the previous day. The implied volatity was 17.59, the open interest changed by 30 which increased total open position to 508

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 3790, which was 540.45 higher than the previous day. The implied volatity was 18.02, the open interest changed by 237 which increased total open position to 477

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 3247, which was -173 lower than the previous day. The implied volatity was 15.30, the open interest changed by 137 which increased total open position to 239

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 3420, which was -266 lower than the previous day. The implied volatity was 16.65, the open interest changed by 37 which increased total open position to 102

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 3686, which was 26 higher than the previous day. The implied volatity was 15.85, the open interest changed by 10 which increased total open position to 64

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 3660, which was -520 lower than the previous day. The implied volatity was 17.59, the open interest changed by 2 which increased total open position to 53

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 4180, which was 94.95 higher than the previous day. The implied volatity was 20.74, the open interest changed by 41 which increased total open position to 50

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 4059.95, which was -26.45 lower than the previous day. The implied volatity was 16.38, the open interest changed by -2 which decreased total open position to 10

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 4086.4, which was -211.05 lower than the previous day. The implied volatity was 13.57, the open interest changed by 3 which increased total open position to 13

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 4297.45, which was -60.65 lower than the previous day. The implied volatity was 17.32, the open interest changed by 0 which decreased total open position to 11

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 4358.1, which was -246.85 lower than the previous day. The implied volatity was 13.52, the open interest changed by 0 which decreased total open position to 12

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 4604.95, which was -61.8 lower than the previous day. The implied volatity was 19.55, the open interest changed by 0 which decreased total open position to 13

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 4666.75, which was 225.65 higher than the previous day. The implied volatity was 15.27, the open interest changed by 0 which decreased total open position to 14

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 4444.65, which was 221.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 4444.65, which was 221.95 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 4444.65, which was 221.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 4222.7, which was 250.75 higher than the previous day. The implied volatity was 16.03, the open interest changed by 0 which decreased total open position to 11

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 3971.95, which was -675.15 lower than the previous day. The implied volatity was 16.43, the open interest changed by 0 which decreased total open position to 10

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 4647.1, which was 260.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 4647.1, which was 260.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 4647.1, which was 260.85 higher than the previous day. The implied volatity was 18.95, the open interest changed by 0 which decreased total open position to 9

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 4386.25, which was -269.55 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 4386.25, which was -269.55 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 4386.25, which was -269.55 lower than the previous day. The implied volatity was 18.89, the open interest changed by 0 which decreased total open position to 7

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 4655.8, which was -165 lower than the previous day. The implied volatity was 18.84, the open interest changed by 0 which decreased total open position to 5

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 4820.8, which was -822.15 lower than the previous day. The implied volatity was 17.77, the open interest changed by 0 which decreased total open position to 2

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 5642.95, which was -3358 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 5642.95, which was -3358 lower than the previous day. The implied volatity was 19.25, 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 9000.95, 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 9000.95, 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 9000.95, 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 9000.95, 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 9000.95, 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