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 64500 CE
Delta: 0.01 Vega: 2.65 Theta: -2.39 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	58912.85	6.65 ₹ 232.75	-2.4 -84.00	20.32	5,239 1,83,365	107 3,745	3,474 1,21,590
17 Dec	58926.75	9.15 ₹ 320.25	-0.45 -15.75	20.11	1,884 65,940	-170 -5,950	3,349 1,17,215

16 Dec	59034.60	9.8 ₹ 343	0.8 28.00	19.28	4,632 1,62,120	8 280	3,530 1,23,550
15 Dec	59461.80	8.9 ₹ 311.5	-0.05 -1.75	16.99	6,307 2,20,745	680 23,800	3,528 1,23,480
12 Dec	59389.95	9.75 ₹ 341.25	-0.4 -14.00	15.70	4,470 1,56,450	-106 -3,710	2,848 99,680
11 Dec	59209.85	8.75 ₹ 306.25	-3.7 -129.50	15.54	4,250 1,48,750	-233 -8,155	2,962 1,03,670
10 Dec	58960.40	12 ₹ 420	1.05 36.75	16.47	5,119 1,79,165	-77 -2,695	3,195 1,11,825
9 Dec	59222.35	10.35 ₹ 362.25	-2.3 -80.50	15.00	7,570 2,64,950	449 15,715	3,281 1,14,835
8 Dec	59238.55	13.05 ₹ 456.75	1.05 36.75	15.25	4,683 1,63,905	-571 -19,985	2,832 99,120
5 Dec	59777.20	11.7 ₹ 409.5	-0.8 -28.00	12.45	6,807 2,38,245	-191 -6,685	3,400 1,19,000
4 Dec	59288.70	12.2 ₹ 427	-1 -35.00	13.43	5,553 1,94,355	638 22,330	3,639 1,27,365
3 Dec	59348.25	12.95 ₹ 453.25	-1.3 -45.50	13.04	4,450 1,55,750	-77 -2,695	3,014 1,05,490
2 Dec	59273.80	14.45 ₹ 505.75	-1.4 -49.00	13.01	5,319 1,86,165	-436 -15,260	3,104 1,08,640
1 Dec	59681.35	13.55 ₹ 474.25	-4.2 -147.00	11.77	7,845 2,74,575	470 16,450	3,537 1,23,795
28 Nov	59752.70	17.8 ₹ 623	-1.35 -47.25	11.49	4,405 1,54,175	549 19,215	3,026 1,05,910
27 Nov	59737.30	18.7 ₹ 654.5	0.55 19.25	11.29	6,481 2,26,835	257 8,995	2,481 86,835
26 Nov	59528.05	18.7 ₹ 654.5	2.3 80.50	11.64	6,417 2,24,595	407 14,245	2,229 78,015
25 Nov	58820.30	16.3 ₹ 570.5	-4.9 -171.50	12.81	1,468 51,380	215 7,525	1,816 63,560
24 Nov	58835.35	21 ₹ 735	-1.3 -45.50	13.23	1,037 36,295	309 10,815	1,605 56,175
21 Nov	58867.70	22.45 ₹ 785.75	-2.7 -94.50	12.51	1,225 42,875	223 7,805	1,296 45,360
20 Nov	59347.70	24.35 ₹ 852.25	-1 -35.00	11.39	872 30,520	18 630	1,081 37,835
19 Nov	59216.05	26 ₹ 910	0.15 5.25	11.63	512 17,920	64 2,240	1,064 37,240
18 Nov	58899.25	26.4 ₹ 924	-5.5 -192.50	12.31	520 18,200	48 1,680	999 34,965
17 Nov	58962.70	32.4 ₹ 1,134	6.3 220.50	12.27	473 16,555	109 3,815	952 33,320
14 Nov	58517.55	25.3 ₹ 885.5	0.15 5.25	12.17	204 7,140	81 2,835	843 29,505
13 Nov	58381.95	26 ₹ 910	3.8 133.00	12.36	267 9,345	111 3,885	762 26,670
12 Nov	58274.65	21.35 ₹ 747.25	-2.4 -84.00	12.17	320 11,200	-58 -2,030	650 22,750
11 Nov	58138.15	23.5 ₹ 822.5	-1.8 -63.00	12.35	113 3,955	-12 -420	709 24,815
10 Nov	57937.55	25.85 ₹ 904.75	-1.35 -47.25	12.88	468 16,380	-150 -5,250	720 25,200
7 Nov	57876.80	25.55 ₹ 894.25	-1.65 -57.75	12.37	234 8,190	-26 -910	872 30,520
6 Nov	57554.25	27.95 ₹ 978.25	-5.5 -192.50	13.04	165 5,775	26 910	900 31,500
4 Nov	57827.05	34.65 ₹ 1,212.75	-4.45 -155.75	12.71	50 1,750	2 70	879 30,765
3 Nov	58101.45	38.6 ₹ 1,351	2 70.00	12.23	220 7,700	67 2,345	877 30,695
31 Oct	57776.35	37.3 ₹ 1,305.5	-5.45 -190.75	-	333 11,655	76 2,660	806 28,210
30 Oct	58031.10	42 ₹ 1,470	-7.7 -269.50	11.98	181 6,335	45 1,575	723 25,305
29 Oct	58385.25	50.95 ₹ 1,783.25	2.05 71.75	11.63	441 15,435	67 2,345	678 23,730
28 Oct	58214.10	48.7 ₹ 1,704.5	0.55 19.25	11.66	524 18,340	126 4,410	612 21,420
27 Oct	58114.25	50 ₹ 1,750	11.25 393.75	11.74	450 15,750	102 3,570	485 16,975
24 Oct	57699.60	39.95 ₹ 1,398.25	-12.3 -430.50	11.75	524 18,340	65 2,275	384 13,440
23 Oct	58078.05	50.1 ₹ 1,753.5	1.2 42.00	11.68	243 8,505	16 560	320 11,200
21 Oct	58007.20	51.35 ₹ 1,797.25	1.85 64.75	11.67	32 1,120	8 280	303 10,605
20 Oct	58033.20	51.8 ₹ 1,813	-0.55 -19.25	11.27	225 7,875	94 3,290	296 10,360
17 Oct	57713.35	53.15 ₹ 1,860.25	15.45 540.75	11.64	188 6,580	66 2,310	200 7,000
16 Oct	57422.55	37.05 ₹ 1,296.75	5.5 192.50	11.38	142 4,970	42 1,470	132 4,620
15 Oct	56799.90	32.55 ₹ 1,139.25	-2.15 -75.25	-	40 1,400	13 455	89 3,115
14 Oct	56496.45	38 ₹ 1,330	2.55 89.25	12.76	34 1,190	0 0	73 2,555
13 Oct	56625.00	35 ₹ 1,225	0 0.00	12.22	59 2,065	-1 -35	73 2,555
10 Oct	56609.75	35 ₹ 1,225	0.9 31.50	11.92	62 2,170	21 735	72 2,520
9 Oct	56192.05	36 ₹ 1,260	-96.35 -3372.25	12.70	62 2,170	31 1,085	34 1,190
6 Oct	56104.85	132.35 ₹ 4,632.25	3.2 112.00	16.03	1 35	0 0	2 70
3 Oct	55589.25	129.15 ₹ 4,520.25	37.45 1310.75	16.52	1 35	0 0	1 35

For Nifty Bank - strike price 64500 expiring on 30DEC2025

Delta for 64500 CE is 0.01

Historical price for 64500 CE is as follows

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 6.65, which was -2.4 lower than the previous day. The implied volatity was 20.32, the open interest changed by 107 which increased total open position to 3474

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 9.15, which was -0.45 lower than the previous day. The implied volatity was 20.11, the open interest changed by -170 which decreased total open position to 3349

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 9.8, which was 0.8 higher than the previous day. The implied volatity was 19.28, the open interest changed by 8 which increased total open position to 3530

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 8.9, which was -0.05 lower than the previous day. The implied volatity was 16.99, the open interest changed by 680 which increased total open position to 3528

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 9.75, which was -0.4 lower than the previous day. The implied volatity was 15.70, the open interest changed by -106 which decreased total open position to 2848

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 8.75, which was -3.7 lower than the previous day. The implied volatity was 15.54, the open interest changed by -233 which decreased total open position to 2962

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 12, which was 1.05 higher than the previous day. The implied volatity was 16.47, the open interest changed by -77 which decreased total open position to 3195

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 10.35, which was -2.3 lower than the previous day. The implied volatity was 15.00, the open interest changed by 449 which increased total open position to 3281

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 13.05, which was 1.05 higher than the previous day. The implied volatity was 15.25, the open interest changed by -571 which decreased total open position to 2832

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 11.7, which was -0.8 lower than the previous day. The implied volatity was 12.45, the open interest changed by -191 which decreased total open position to 3400

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 12.2, which was -1 lower than the previous day. The implied volatity was 13.43, the open interest changed by 638 which increased total open position to 3639

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 12.95, which was -1.3 lower than the previous day. The implied volatity was 13.04, the open interest changed by -77 which decreased total open position to 3014

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 14.45, which was -1.4 lower than the previous day. The implied volatity was 13.01, the open interest changed by -436 which decreased total open position to 3104

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 13.55, which was -4.2 lower than the previous day. The implied volatity was 11.77, the open interest changed by 470 which increased total open position to 3537

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 17.8, which was -1.35 lower than the previous day. The implied volatity was 11.49, the open interest changed by 549 which increased total open position to 3026

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 18.7, which was 0.55 higher than the previous day. The implied volatity was 11.29, the open interest changed by 257 which increased total open position to 2481

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 18.7, which was 2.3 higher than the previous day. The implied volatity was 11.64, the open interest changed by 407 which increased total open position to 2229

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 16.3, which was -4.9 lower than the previous day. The implied volatity was 12.81, the open interest changed by 215 which increased total open position to 1816

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 21, which was -1.3 lower than the previous day. The implied volatity was 13.23, the open interest changed by 309 which increased total open position to 1605

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 22.45, which was -2.7 lower than the previous day. The implied volatity was 12.51, the open interest changed by 223 which increased total open position to 1296

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 24.35, which was -1 lower than the previous day. The implied volatity was 11.39, the open interest changed by 18 which increased total open position to 1081

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 26, which was 0.15 higher than the previous day. The implied volatity was 11.63, the open interest changed by 64 which increased total open position to 1064

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 26.4, which was -5.5 lower than the previous day. The implied volatity was 12.31, the open interest changed by 48 which increased total open position to 999

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 32.4, which was 6.3 higher than the previous day. The implied volatity was 12.27, the open interest changed by 109 which increased total open position to 952

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 25.3, which was 0.15 higher than the previous day. The implied volatity was 12.17, the open interest changed by 81 which increased total open position to 843

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 26, which was 3.8 higher than the previous day. The implied volatity was 12.36, the open interest changed by 111 which increased total open position to 762

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 21.35, which was -2.4 lower than the previous day. The implied volatity was 12.17, the open interest changed by -58 which decreased total open position to 650

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 23.5, which was -1.8 lower than the previous day. The implied volatity was 12.35, the open interest changed by -12 which decreased total open position to 709

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 25.85, which was -1.35 lower than the previous day. The implied volatity was 12.88, the open interest changed by -150 which decreased total open position to 720

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 25.55, which was -1.65 lower than the previous day. The implied volatity was 12.37, the open interest changed by -26 which decreased total open position to 872

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 27.95, which was -5.5 lower than the previous day. The implied volatity was 13.04, the open interest changed by 26 which increased total open position to 900

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 34.65, which was -4.45 lower than the previous day. The implied volatity was 12.71, the open interest changed by 2 which increased total open position to 879

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 38.6, which was 2 higher than the previous day. The implied volatity was 12.23, the open interest changed by 67 which increased total open position to 877

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 37.3, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 76 which increased total open position to 806

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 42, which was -7.7 lower than the previous day. The implied volatity was 11.98, the open interest changed by 45 which increased total open position to 723

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 50.95, which was 2.05 higher than the previous day. The implied volatity was 11.63, the open interest changed by 67 which increased total open position to 678

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 48.7, which was 0.55 higher than the previous day. The implied volatity was 11.66, the open interest changed by 126 which increased total open position to 612

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 50, which was 11.25 higher than the previous day. The implied volatity was 11.74, the open interest changed by 102 which increased total open position to 485

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 39.95, which was -12.3 lower than the previous day. The implied volatity was 11.75, the open interest changed by 65 which increased total open position to 384

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 50.1, which was 1.2 higher than the previous day. The implied volatity was 11.68, the open interest changed by 16 which increased total open position to 320

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 51.35, which was 1.85 higher than the previous day. The implied volatity was 11.67, the open interest changed by 8 which increased total open position to 303

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 51.8, which was -0.55 lower than the previous day. The implied volatity was 11.27, the open interest changed by 94 which increased total open position to 296

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 53.15, which was 15.45 higher than the previous day. The implied volatity was 11.64, the open interest changed by 66 which increased total open position to 200

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 37.05, which was 5.5 higher than the previous day. The implied volatity was 11.38, the open interest changed by 42 which increased total open position to 132

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 32.55, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 89

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 38, which was 2.55 higher than the previous day. The implied volatity was 12.76, the open interest changed by 0 which decreased total open position to 73

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was 12.22, the open interest changed by -1 which decreased total open position to 73

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 35, which was 0.9 higher than the previous day. The implied volatity was 11.92, the open interest changed by 21 which increased total open position to 72

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 36, which was -96.35 lower than the previous day. The implied volatity was 12.70, the open interest changed by 31 which increased total open position to 34

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 132.35, which was 3.2 higher than the previous day. The implied volatity was 16.03, the open interest changed by 0 which decreased total open position to 2

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 129.15, which was 37.45 higher than the previous day. The implied volatity was 16.52, the open interest changed by 0 which decreased total open position to 1

BANKNIFTY 30DEC2025 64500 PE
Delta: -0.93 Vega: 15.08 Theta: -4.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	58912.85	5499.9 ₹ 1,92,496.5	157.85 5524.75	32.80	1 35	0 0	31 1,085
17 Dec	58926.75	5342.05 ₹ 1,86,971.75	192.05 6721.75	-	0 0	0 0	31 1,085
16 Dec	59034.60	5342.05 ₹ 1,86,971.75	192.05 6721.75	28.79	1 35	0 0	31 1,085
15 Dec	59461.80	5150 ₹ 1,80,250	241.45 8450.75	-	0 0	0 0	0 0
12 Dec	59389.95	5150 ₹ 1,80,250	241.45 8450.75	-	0 0	0 0	31 1,085
11 Dec	59209.85	5150 ₹ 1,80,250	241.45 8450.75	-	0 0	0 0	31 1,085
10 Dec	58960.40	5150 ₹ 1,80,250	241.45 8450.75	-	0 0	0 0	31 1,085
9 Dec	59222.35	5150 ₹ 1,80,250	241.45 8450.75	27.86	1 35	0 0	31 1,085
8 Dec	59238.55	4908.55 ₹ 1,71,799.25	468.55 16399.25	-	6 210	-3 -105	31 1,085
5 Dec	59777.20	4440 ₹ 1,55,400	-191.85 -6714.75	-	0 0	0 0	0 0
4 Dec	59288.70	4440 ₹ 1,55,400	-191.85 -6714.75	-	0 0	0 0	0 0
3 Dec	59348.25	4440 ₹ 1,55,400	-191.85 -6714.75	-	0 0	0 0	0 0
2 Dec	59273.80	4440 ₹ 1,55,400	-191.85 -6714.75	-	0 0	0 0	0 0
1 Dec	59681.35	4440 ₹ 1,55,400	-191.85 -6714.75	-	0 0	0 0	0 0
28 Nov	59752.70	4440 ₹ 1,55,400	-191.85 -6714.75	-	0 0	-19 -665	0 0
27 Nov	59737.30	4440 ₹ 1,55,400	-191.85 -6714.75	20.81	42 1,470	-20 -700	33 1,155
26 Nov	59528.05	4631.85 ₹ 1,62,114.75	-651.45 -22800.75	20.65	9 315	-4 -140	52 1,820
25 Nov	58820.30	5271.95 ₹ 1,84,518.25	27.75 971.25	21.18	24 840	-15 -525	55 1,925
24 Nov	58835.35	5325 ₹ 1,86,375	181.75 6361.25	21.25	14 490	0 0	68 2,380
21 Nov	58867.70	5143.25 ₹ 1,80,013.75	438.05 15331.75	19.25	49 1,715	44 1,540	67 2,345
20 Nov	59347.70	4705.2 ₹ 1,64,682	-168.9 -5911.50	19.22	3 105	0 0	23 805
19 Nov	59216.05	4874.1 ₹ 1,70,593.5	-225.9 -7906.50	20.60	3 105	0 0	22 770
18 Nov	58899.25	5100 ₹ 1,78,500	-12.1 -423.50	18.27	20 700	10 350	15 525
17 Nov	58962.70	5086.3 ₹ 1,78,020.5	-342.4 -11984.00	20.91	4 140	-2 -70	6 210
14 Nov	58517.55	5429.7 ₹ 1,90,039.5	-133.9 -4686.50	20.55	2 70	0 0	10 350
13 Nov	58381.95	5563.6 ₹ 1,94,726	-20.95 -733.25	20.85	1 35	0 0	11 385
12 Nov	58274.65	5584.55 ₹ 1,95,459.25	-136.1 -4763.50	17.59	1 35	0 0	12 420
11 Nov	58138.15	5720.65 ₹ 2,00,222.75	-115.4 -4039.00	19.93	1 35	0 0	13 455
10 Nov	57937.55	5825 ₹ 2,03,875	-96.4 -3374.00	16.34	4 140	1 35	12 420
7 Nov	57876.80	5896.75 ₹ 2,06,386.25	154.75 5416.25	19.67	2 70	-1 -35	12 420
6 Nov	57554.25	5742 ₹ 2,00,970	386.25 13518.75	-	0 0	0 0	0 0
4 Nov	57827.05	5742 ₹ 2,00,970	386.25 13518.75	-	0 0	1 35	0 0
3 Nov	58101.45	5742 ₹ 2,00,970	386.25 13518.75	20.88	1 35	0 0	12 420
31 Oct	57776.35	5357 ₹ 1,87,495	-432.6 -15141.00	-	0 0	0 0	0 0
30 Oct	58031.10	5357 ₹ 1,87,495	-432.6 -15141.00	-	0 0	2 70	0 0
29 Oct	58385.25	5357 ₹ 1,87,495	-432.6 -15141.00	18.72	2 70	0 0	10 350
28 Oct	58214.10	5789.6 ₹ 2,02,636	-294 -10290.00	-	0 0	0 0	0 0
27 Oct	58114.25	5789.6 ₹ 2,02,636	-294 -10290.00	-	0 0	0 0	0 0
24 Oct	57699.60	5789.6 ₹ 2,02,636	-294 -10290.00	-	0 0	0 0	0 0
23 Oct	58078.05	5789.6 ₹ 2,02,636	-294 -10290.00	-	0 0	0 0	0 0
21 Oct	58007.20	5789.6 ₹ 2,02,636	-294 -10290.00	-	0 0	2 70	0 0
20 Oct	58033.20	5789.6 ₹ 2,02,636	-294 -10290.00	21.75	2 70	1 35	9 315
17 Oct	57713.35	6083.6 ₹ 2,12,926	-166.8 -5838.00	21.87	2 70	1 35	7 245
16 Oct	57422.55	6250.4 ₹ 2,18,764	-841.75 -29461.25	20.55	3 105	0 0	3 105
15 Oct	56799.90	7092.15 ₹ 2,48,225.25	-3010.3 -105360.50	-	0 0	0 0	3 105
14 Oct	56496.45	7092.15 ₹ 2,48,225.25	-3010.3 -105360.50	22.13	3 105	0 0	0 0
13 Oct	56625.00	10102.45 ₹ 3,53,585.75	0 0.00	-	0 0	0 0	0 0
10 Oct	56609.75	10102.45 ₹ 3,53,585.75	0 0.00	-	0 0	0 0	0 0
9 Oct	56192.05	10102.45 ₹ 3,53,585.75	0 0.00	-	0 0	0 0	0 0
6 Oct	56104.85	10102.45 ₹ 3,53,585.75	0 0.00	-	0 0	0 0	0 0
3 Oct	55589.25	10102.45 ₹ 3,53,585.75	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 64500 expiring on 30DEC2025

Delta for 64500 PE is -0.93

Historical price for 64500 PE is as follows

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 5499.9, which was 157.85 higher than the previous day. The implied volatity was 32.80, the open interest changed by 0 which decreased total open position to 31

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 5342.05, which was 192.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 5342.05, which was 192.05 higher than the previous day. The implied volatity was 28.79, the open interest changed by 0 which decreased total open position to 31

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 5150, which was 241.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 5150, which was 241.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 5150, which was 241.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 5150, which was 241.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 5150, which was 241.45 higher than the previous day. The implied volatity was 27.86, the open interest changed by 0 which decreased total open position to 31

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 4908.55, which was 468.55 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 31

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 4440, which was -191.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 4440, which was -191.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 4440, which was -191.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 4440, which was -191.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 4440, which was -191.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 4440, which was -191.85 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 0

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 4440, which was -191.85 lower than the previous day. The implied volatity was 20.81, the open interest changed by -20 which decreased total open position to 33

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 4631.85, which was -651.45 lower than the previous day. The implied volatity was 20.65, the open interest changed by -4 which decreased total open position to 52

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 5271.95, which was 27.75 higher than the previous day. The implied volatity was 21.18, the open interest changed by -15 which decreased total open position to 55

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 5325, which was 181.75 higher than the previous day. The implied volatity was 21.25, the open interest changed by 0 which decreased total open position to 68

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 5143.25, which was 438.05 higher than the previous day. The implied volatity was 19.25, the open interest changed by 44 which increased total open position to 67

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 4705.2, which was -168.9 lower than the previous day. The implied volatity was 19.22, the open interest changed by 0 which decreased total open position to 23

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 4874.1, which was -225.9 lower than the previous day. The implied volatity was 20.60, the open interest changed by 0 which decreased total open position to 22

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 5100, which was -12.1 lower than the previous day. The implied volatity was 18.27, the open interest changed by 10 which increased total open position to 15

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 5086.3, which was -342.4 lower than the previous day. The implied volatity was 20.91, the open interest changed by -2 which decreased total open position to 6

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 5429.7, which was -133.9 lower than the previous day. The implied volatity was 20.55, the open interest changed by 0 which decreased total open position to 10

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 5563.6, which was -20.95 lower than the previous day. The implied volatity was 20.85, the open interest changed by 0 which decreased total open position to 11

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 5584.55, which was -136.1 lower than the previous day. The implied volatity was 17.59, the open interest changed by 0 which decreased total open position to 12

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 5720.65, which was -115.4 lower than the previous day. The implied volatity was 19.93, the open interest changed by 0 which decreased total open position to 13

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 5825, which was -96.4 lower than the previous day. The implied volatity was 16.34, the open interest changed by 1 which increased total open position to 12

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 5896.75, which was 154.75 higher than the previous day. The implied volatity was 19.67, the open interest changed by -1 which decreased total open position to 12

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 5742, which was 386.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 5742, which was 386.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 5742, which was 386.25 higher than the previous day. The implied volatity was 20.88, the open interest changed by 0 which decreased total open position to 12

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 5357, which was -432.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 5357, which was -432.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 5357, which was -432.6 lower than the previous day. The implied volatity was 18.72, 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 5789.6, which was -294 lower 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 5789.6, which was -294 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 5789.6, which was -294 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 5789.6, which was -294 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 5789.6, which was -294 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 5789.6, which was -294 lower than the previous day. The implied volatity was 21.75, the open interest changed by 1 which increased total open position to 9

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 6083.6, which was -166.8 lower than the previous day. The implied volatity was 21.87, the open interest changed by 1 which increased total open position to 7

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 6250.4, which was -841.75 lower than the previous day. The implied volatity was 20.55, the open interest changed by 0 which decreased total open position to 3

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 7092.15, which was -3010.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 7092.15, which was -3010.3 lower than the previous day. The implied volatity was 22.13, 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 10102.45, 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 10102.45, 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 10102.45, 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 10102.45, 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 10102.45, 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