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 64700 CE
Delta: 0.01 Vega: 2.64 Theta: -2.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	58912.85	6.85 ₹ 239.75	-1.6 -56.00	21.02	210 7,350	-8 -280	172 6,020
17 Dec	58926.75	8.5 ₹ 297.5	-1.5 -52.50	20.53	166 5,810	0 0	180 6,300
16 Dec	59034.60	9 ₹ 315	0.95 33.25	19.66	74 2,590	-3 -105	170 5,950
15 Dec	59461.80	8.25 ₹ 288.75	0.35 12.25	17.39	385 13,475	87 3,045	173 6,055
12 Dec	59389.95	7.9 ₹ 276.5	-1.3 -45.50	15.79	24 840	2 70	87 3,045
11 Dec	59209.85	9 ₹ 315	-2.15 -75.25	16.11	305 10,675	11 385	90 3,150
10 Dec	58960.40	10.75 ₹ 376.25	-0.85 -29.75	16.73	44 1,540	14 490	80 2,800
9 Dec	59222.35	11 ₹ 385	-0.7 -24.50	15.63	66 2,310	-6 -210	67 2,345
8 Dec	59238.55	11.7 ₹ 409.5	0.1 3.50	15.51	33 1,155	-12 -420	73 2,555
5 Dec	59777.20	12.2 ₹ 427	-0.2 -7.00	13.00	129 4,515	14 490	85 2,975
4 Dec	59288.70	14.35 ₹ 502.25	1.55 54.25	14.21	74 2,590	2 70	71 2,485
3 Dec	59348.25	12.5 ₹ 437.5	-0.4 -14.00	13.43	116 4,060	8 280	70 2,450
2 Dec	59273.80	13.35 ₹ 467.25	-1.35 -47.25	13.30	146 5,110	-14 -490	69 2,415
1 Dec	59681.35	14.75 ₹ 516.25	-2.4 -84.00	12.36	285 9,975	65 2,275	86 3,010
28 Nov	59752.70	17.15 ₹ 600.25	-63.25 -2213.75	11.80	80 2,800	20 700	20 700
27 Nov	59737.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	59528.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	58820.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	58835.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	58867.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

20 Nov	59347.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	59216.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	58899.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	58962.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	58517.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	58381.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	58274.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	58138.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	57937.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	57876.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	57554.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	57827.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	58101.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	57776.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	58031.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	58385.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 64700 expiring on 30DEC2025

Delta for 64700 CE is 0.01

Historical price for 64700 CE is as follows

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 6.85, which was -1.6 lower than the previous day. The implied volatity was 21.02, the open interest changed by -8 which decreased total open position to 172

On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 8.5, which was -1.5 lower than the previous day. The implied volatity was 20.53, the open interest changed by 0 which decreased total open position to 180

On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 9, which was 0.95 higher than the previous day. The implied volatity was 19.66, the open interest changed by -3 which decreased total open position to 170

On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 8.25, which was 0.35 higher than the previous day. The implied volatity was 17.39, the open interest changed by 87 which increased total open position to 173

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 7.9, which was -1.3 lower than the previous day. The implied volatity was 15.79, the open interest changed by 2 which increased total open position to 87

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 9, which was -2.15 lower than the previous day. The implied volatity was 16.11, the open interest changed by 11 which increased total open position to 90

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 10.75, which was -0.85 lower than the previous day. The implied volatity was 16.73, the open interest changed by 14 which increased total open position to 80

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 11, which was -0.7 lower than the previous day. The implied volatity was 15.63, the open interest changed by -6 which decreased total open position to 67

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 11.7, which was 0.1 higher than the previous day. The implied volatity was 15.51, the open interest changed by -12 which decreased total open position to 73

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 12.2, which was -0.2 lower than the previous day. The implied volatity was 13.00, the open interest changed by 14 which increased total open position to 85

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 14.35, which was 1.55 higher than the previous day. The implied volatity was 14.21, the open interest changed by 2 which increased total open position to 71

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 12.5, which was -0.4 lower than the previous day. The implied volatity was 13.43, the open interest changed by 8 which increased total open position to 70

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 13.35, which was -1.35 lower than the previous day. The implied volatity was 13.30, the open interest changed by -14 which decreased total open position to 69

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 14.75, which was -2.4 lower than the previous day. The implied volatity was 12.36, the open interest changed by 65 which increased total open position to 86

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 17.15, which was -63.25 lower than the previous day. The implied volatity was 11.80, the open interest changed by 20 which increased total open position to 20

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 0, 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 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 0, 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 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 0, 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 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 0, 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 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 0, 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 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 0, 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 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 0, 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 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 0, 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 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 0, 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 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 0, 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 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 0, 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 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 0, 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 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 0, 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 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 0, 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 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 0, 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 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 0, 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 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 0, 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 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 0, 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 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 0, 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 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 0, 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 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 0, 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

BANKNIFTY 30DEC2025 64700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	58912.85	9164.85 ₹ 3,20,769.75	0 0.00	-	0 0	0 0	0 0
17 Dec	58926.75	9164.85 ₹ 3,20,769.75	0 0.00	-	0 0	0 0	0 0
16 Dec	59034.60	9164.85 ₹ 3,20,769.75	0 0.00	-	0 0	0 0	0 0
15 Dec	59461.80	9164.85 ₹ 3,20,769.75	0 0.00	-	0 0	0 0	0 0
12 Dec	59389.95	9164.85 ₹ 3,20,769.75	0 0.00	-	0 0	0 0	0 0
11 Dec	59209.85	9164.85 ₹ 3,20,769.75	0 0.00	-	0 0	0 0	0 0
10 Dec	58960.40	9164.85 ₹ 3,20,769.75	0 0.00	-	0 0	0 0	0 0
9 Dec	59222.35	9164.85 ₹ 3,20,769.75	0 0.00	-	0 0	0 0	0 0
8 Dec	59238.55	9164.85 ₹ 3,20,769.75	0 0.00	-	0 0	0 0	0 0
5 Dec	59777.20	9164.85 ₹ 3,20,769.75	0 0.00	-	0 0	0 0	0 0
4 Dec	59288.70	9164.85 ₹ 3,20,769.75	0 0.00	-	0 0	0 0	0 0
3 Dec	59348.25	9164.85 ₹ 3,20,769.75	0 0.00	-	0 0	0 0	0 0
2 Dec	59273.80	9164.85 ₹ 3,20,769.75	0 0.00	-	0 0	0 0	0 0
1 Dec	59681.35	9164.85 ₹ 3,20,769.75	0 0.00	-	0 0	0 0	0 0
28 Nov	59752.70	9164.85 ₹ 3,20,769.75	0 0.00	-	0 0	0 0	0 0
27 Nov	59737.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	59528.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	58820.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	58835.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	58867.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	59347.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	59216.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	58899.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	58962.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	58517.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	58381.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	58274.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	58138.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	57937.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	57876.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	57554.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	57827.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	58101.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	57776.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	58031.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	58385.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 64700 expiring on 30DEC2025

Delta for 64700 PE is -

Historical price for 64700 PE is as follows

On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 9164.85, 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 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 9164.85, 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 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 9164.85, 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 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 9164.85, 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 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 9164.85, 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 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 9164.85, 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 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 9164.85, 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 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 9164.85, 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 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 9164.85, 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 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 9164.85, 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 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 9164.85, 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 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 9164.85, 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 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 9164.85, 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 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 9164.85, 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 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 9164.85, 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