BANKNIFTY

Nifty Bank

59389.95 +180.10 (0.30%)

L: 59224.85 H: 59545.7

Back to Option Chain

Historical option data for BANKNIFTY
12 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 65000 CE
Delta: 0.01 Vega: 3.76 Theta: -1.91 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	59389.95	8 ₹ 280	-1.35 -47.25	16.60	6,792 2,37,720	-1,199 -41,965	8,602 3,01,070
11 Dec	59209.85	8.6 ₹ 301	-3.35 -117.25	16.78	8,417 2,94,595	-560 -19,600	9,807 3,43,245
10 Dec	58960.40	11.6 ₹ 406	0.8 28.00	17.67	10,483 3,66,905	618 21,630	10,434 3,65,190
9 Dec	59222.35	10.2 ₹ 357	-1.85 -64.75	16.21	10,215 3,57,525	-156 -5,460	9,795 3,42,825
8 Dec	59238.55	12 ₹ 420	1.2 42.00	16.31	8,783 3,07,405	-829 -29,015	9,950 3,48,250
5 Dec	59777.20	10.85 ₹ 379.75	-0.95 -33.25	13.50	16,019 5,60,665	368 12,880	10,779 3,77,265
4 Dec	59288.70	11.35 ₹ 397.25	-0.75 -26.25	14.42	8,165 2,85,775	136 4,760	10,423 3,64,805

3 Dec	59348.25	11.8 ₹ 413	-0.95 -33.25	13.98	10,050 3,51,750	-95 -3,325	10,299 3,60,465
2 Dec	59273.80	12.5 ₹ 437.5	-0.95 -33.25	13.86	10,093 3,53,255	112 3,920	10,446 3,65,610
1 Dec	59681.35	12.8 ₹ 448	-1.9 -66.50	12.76	16,886 5,91,010	643 22,505	10,358 3,62,530
28 Nov	59752.70	14 ₹ 490	-1.1 -38.50	12.13	8,760 3,06,600	-246 -8,610	9,718 3,40,130
27 Nov	59737.30	15.15 ₹ 530.25	0.65 22.75	11.98	16,030 5,61,050	2,235 78,225	9,958 3,48,530
26 Nov	59528.05	14.05 ₹ 491.75	0 0.00	12.18	14,905 5,21,675	2,794 97,790	7,664 2,68,240
25 Nov	58820.30	13.85 ₹ 484.75	-4.25 -148.75	13.47	4,522 1,58,270	895 31,325	4,865 1,70,275
24 Nov	58835.35	19 ₹ 665	-0.45 -15.75	14.03	3,990 1,39,650	1,451 50,785	3,981 1,39,335
21 Nov	58867.70	19.1 ₹ 668.5	-2.05 -71.75	13.17	1,784 62,440	499 17,465	2,516 88,060
20 Nov	59347.70	21.85 ₹ 764.75	1.75 61.25	12.18	1,049 36,715	264 9,240	2,015 70,525
19 Nov	59216.05	20.25 ₹ 708.75	-1.25 -43.75	12.13	1,223 42,805	403 14,105	1,742 60,970
18 Nov	58899.25	20.65 ₹ 722.75	-5.6 -196.00	12.77	596 20,860	141 4,935	1,340 46,900
17 Nov	58962.70	25.4 ₹ 889	2.6 91.00	12.74	934 32,690	332 11,620	1,231 43,085
14 Nov	58517.55	22.6 ₹ 791	0.85 29.75	12.86	550 19,250	229 8,015	899 31,465
13 Nov	58381.95	21.5 ₹ 752.5	1.05 36.75	12.88	539 18,865	147 5,145	667 23,345
12 Nov	58274.65	20 ₹ 700	0.25 8.75	12.92	292 10,220	160 5,600	518 18,130
11 Nov	58138.15	20.5 ₹ 717.5	-2.4 -84.00	12.96	319 11,165	87 3,045	357 12,495
10 Nov	57937.55	23.5 ₹ 822.5	-1.45 -50.75	13.55	363 12,705	185 6,475	272 9,520
7 Nov	57876.80	24.75 ₹ 866.25	0.25 8.75	13.15	113 3,955	37 1,295	87 3,045
6 Nov	57554.25	24.5 ₹ 857.5	-46 -1610.00	13.60	91 3,185	50 1,750	50 1,750
4 Nov	57827.05	70.5 ₹ 2,467.5	0 0.00	5.65	0 0	0 0	0 0
3 Nov	58101.45	70.5 ₹ 2,467.5	0 0.00	5.30	0 0	0 0	0 0
31 Oct	57776.35	70.5 ₹ 2,467.5	0 0.00	-	0 0	0 0	0 0
30 Oct	58031.10	70.5 ₹ 2,467.5	0 0.00	5.12	0 0	0 0	0 0
29 Oct	58385.25	70.5 ₹ 2,467.5	0 0.00	4.77	0 0	0 0	0 0

For Nifty Bank - strike price 65000 expiring on 30DEC2025

Delta for 65000 CE is 0.01

Historical price for 65000 CE is as follows

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 8, which was -1.35 lower than the previous day. The implied volatity was 16.60, the open interest changed by -1199 which decreased total open position to 8602

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 8.6, which was -3.35 lower than the previous day. The implied volatity was 16.78, the open interest changed by -560 which decreased total open position to 9807

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 11.6, which was 0.8 higher than the previous day. The implied volatity was 17.67, the open interest changed by 618 which increased total open position to 10434

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 10.2, which was -1.85 lower than the previous day. The implied volatity was 16.21, the open interest changed by -156 which decreased total open position to 9795

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 12, which was 1.2 higher than the previous day. The implied volatity was 16.31, the open interest changed by -829 which decreased total open position to 9950

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 10.85, which was -0.95 lower than the previous day. The implied volatity was 13.50, the open interest changed by 368 which increased total open position to 10779

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 11.35, which was -0.75 lower than the previous day. The implied volatity was 14.42, the open interest changed by 136 which increased total open position to 10423

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 11.8, which was -0.95 lower than the previous day. The implied volatity was 13.98, the open interest changed by -95 which decreased total open position to 10299

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 12.5, which was -0.95 lower than the previous day. The implied volatity was 13.86, the open interest changed by 112 which increased total open position to 10446

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 12.8, which was -1.9 lower than the previous day. The implied volatity was 12.76, the open interest changed by 643 which increased total open position to 10358

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 14, which was -1.1 lower than the previous day. The implied volatity was 12.13, the open interest changed by -246 which decreased total open position to 9718

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 15.15, which was 0.65 higher than the previous day. The implied volatity was 11.98, the open interest changed by 2235 which increased total open position to 9958

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 14.05, which was 0 lower than the previous day. The implied volatity was 12.18, the open interest changed by 2794 which increased total open position to 7664

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 13.85, which was -4.25 lower than the previous day. The implied volatity was 13.47, the open interest changed by 895 which increased total open position to 4865

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 19, which was -0.45 lower than the previous day. The implied volatity was 14.03, the open interest changed by 1451 which increased total open position to 3981

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 19.1, which was -2.05 lower than the previous day. The implied volatity was 13.17, the open interest changed by 499 which increased total open position to 2516

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 21.85, which was 1.75 higher than the previous day. The implied volatity was 12.18, the open interest changed by 264 which increased total open position to 2015

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 20.25, which was -1.25 lower than the previous day. The implied volatity was 12.13, the open interest changed by 403 which increased total open position to 1742

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 20.65, which was -5.6 lower than the previous day. The implied volatity was 12.77, the open interest changed by 141 which increased total open position to 1340

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 25.4, which was 2.6 higher than the previous day. The implied volatity was 12.74, the open interest changed by 332 which increased total open position to 1231

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 22.6, which was 0.85 higher than the previous day. The implied volatity was 12.86, the open interest changed by 229 which increased total open position to 899

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 21.5, which was 1.05 higher than the previous day. The implied volatity was 12.88, the open interest changed by 147 which increased total open position to 667

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 20, which was 0.25 higher than the previous day. The implied volatity was 12.92, the open interest changed by 160 which increased total open position to 518

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 20.5, which was -2.4 lower than the previous day. The implied volatity was 12.96, the open interest changed by 87 which increased total open position to 357

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 23.5, which was -1.45 lower than the previous day. The implied volatity was 13.55, the open interest changed by 185 which increased total open position to 272

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 24.75, which was 0.25 higher than the previous day. The implied volatity was 13.15, the open interest changed by 37 which increased total open position to 87

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 24.5, which was -46 lower than the previous day. The implied volatity was 13.60, the open interest changed by 50 which increased total open position to 50

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 70.5, which was 0 lower than the previous day. The implied volatity was 5.65, 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 70.5, which was 0 lower than the previous day. The implied volatity was 5.30, 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 70.5, 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 70.5, which was 0 lower than the previous day. The implied volatity was 5.12, 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 70.5, which was 0 lower than the previous day. The implied volatity was 4.77, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 30DEC2025 65000 PE
Delta: -0.95 Vega: 14.25 Theta: 7.63 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	59389.95	5350 ₹ 1,87,250	-155 -5425.00	23.36	11 385	-6 -210	764 26,740
11 Dec	59209.85	5520 ₹ 1,93,200	-215 -7525.00	22.99	17 595	-2 -70	771 26,985
10 Dec	58960.40	5735 ₹ 2,00,725	295.95 10358.25	16.72	54 1,890	9 315	772 27,020
9 Dec	59222.35	5441.55 ₹ 1,90,454.25	51.4 1799.00	18.87	18 630	9 315	764 26,740
8 Dec	59238.55	5463.75 ₹ 1,91,231.25	515.3 18035.50	12.98	100 3,500	37 1,295	754 26,390
5 Dec	59777.20	4950 ₹ 1,73,250	-379.7 -13289.50	21.30	35 1,225	2 70	713 24,955
4 Dec	59288.70	5312.95 ₹ 1,85,953.25	54.05 1891.75	18.50	11 385	1 35	711 24,885
3 Dec	59348.25	5200 ₹ 1,82,000	-88.85 -3109.75	17.04	49 1,715	7 245	711 24,885
2 Dec	59273.80	5275 ₹ 1,84,625	230.45 8065.75	20.88	25 875	-4 -140	701 24,535
1 Dec	59681.35	5087.25 ₹ 1,78,053.75	173.35 6067.25	24.96	29 1,015	0 0	706 24,710
28 Nov	59752.70	4917.85 ₹ 1,72,124.75	10.35 362.25	21.21	25 875	2 70	703 24,605
27 Nov	59737.30	4900 ₹ 1,71,500	-269 -9415.00	21.48	112 3,920	45 1,575	700 24,500
26 Nov	59528.05	5150 ₹ 1,80,250	-633.35 -22167.25	22.75	94 3,290	22 770	654 22,890
25 Nov	58820.30	5780 ₹ 2,02,300	121.1 4238.50	22.96	121 4,235	95 3,325	629 22,015
24 Nov	58835.35	5817.4 ₹ 2,03,609	124.85 4369.75	22.10	334 11,690	293 10,255	534 18,690
21 Nov	58867.70	5725 ₹ 2,00,375	546.75 19136.25	22.93	121 4,235	111 3,885	239 8,365
20 Nov	59347.70	5178.25 ₹ 1,81,238.75	-181.3 -6345.50	20.07	31 1,085	18 630	127 4,445
19 Nov	59216.05	5347.25 ₹ 1,87,153.75	-247.75 -8671.25	21.52	107 3,745	104 3,640	108 3,780
18 Nov	58899.25	5590 ₹ 1,95,650	-471.2 -16492.00	19.41	3 105	2 70	3 105
17 Nov	58962.70	6061.2 ₹ 2,12,142	-17 -595.00	-	0 0	0 0	0 0
14 Nov	58517.55	6061.2 ₹ 2,12,142	-17 -595.00	-	0 0	0 0	0 0
13 Nov	58381.95	6061.2 ₹ 2,12,142	-17 -595.00	22.21	2 70	1 35	2 70
12 Nov	58274.65	6078.2 ₹ 2,12,737	-139.5 -4882.50	18.72	1 35	0 0	2 70
11 Nov	58138.15	6217.55 ₹ 2,17,614.25	-119.4 -4179.00	21.22	2 70	0 0	4 140
10 Nov	57937.55	6336.95 ₹ 2,21,793.25	-49 -1715.00	18.07	1 35	0 0	5 175
7 Nov	57876.80	6385.95 ₹ 2,23,508.25	18.65 652.75	20.72	1 35	0 0	6 210
6 Nov	57554.25	6367.3 ₹ 2,22,855.5	232 8120.00	-	0 0	0 0	0 0
4 Nov	57827.05	6367.3 ₹ 2,22,855.5	232 8120.00	-	0 0	0 0	0 0
3 Nov	58101.45	6367.3 ₹ 2,22,855.5	232 8120.00	-	0 0	1 35	0 0
31 Oct	57776.35	6367.3 ₹ 2,22,855.5	232 8120.00	-	1 35	0 0	5 175
30 Oct	58031.10	6135.3 ₹ 2,14,735.5	269.35 9427.25	19.72	1 35	0 0	4 140
29 Oct	58385.25	5865.95 ₹ 2,05,308.25	-678.6 -23751.00	20.18	3 105	0 0	1 35

For Nifty Bank - strike price 65000 expiring on 30DEC2025

Delta for 65000 PE is -0.95

Historical price for 65000 PE is as follows

On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 5350, which was -155 lower than the previous day. The implied volatity was 23.36, the open interest changed by -6 which decreased total open position to 764

On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 5520, which was -215 lower than the previous day. The implied volatity was 22.99, the open interest changed by -2 which decreased total open position to 771

On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 5735, which was 295.95 higher than the previous day. The implied volatity was 16.72, the open interest changed by 9 which increased total open position to 772

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 5441.55, which was 51.4 higher than the previous day. The implied volatity was 18.87, the open interest changed by 9 which increased total open position to 764

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 5463.75, which was 515.3 higher than the previous day. The implied volatity was 12.98, the open interest changed by 37 which increased total open position to 754

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 4950, which was -379.7 lower than the previous day. The implied volatity was 21.30, the open interest changed by 2 which increased total open position to 713

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 5312.95, which was 54.05 higher than the previous day. The implied volatity was 18.50, the open interest changed by 1 which increased total open position to 711

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 5200, which was -88.85 lower than the previous day. The implied volatity was 17.04, the open interest changed by 7 which increased total open position to 711

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 5275, which was 230.45 higher than the previous day. The implied volatity was 20.88, the open interest changed by -4 which decreased total open position to 701

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 5087.25, which was 173.35 higher than the previous day. The implied volatity was 24.96, the open interest changed by 0 which decreased total open position to 706

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 4917.85, which was 10.35 higher than the previous day. The implied volatity was 21.21, the open interest changed by 2 which increased total open position to 703

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 4900, which was -269 lower than the previous day. The implied volatity was 21.48, the open interest changed by 45 which increased total open position to 700

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 5150, which was -633.35 lower than the previous day. The implied volatity was 22.75, the open interest changed by 22 which increased total open position to 654

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 5780, which was 121.1 higher than the previous day. The implied volatity was 22.96, the open interest changed by 95 which increased total open position to 629

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 5817.4, which was 124.85 higher than the previous day. The implied volatity was 22.10, the open interest changed by 293 which increased total open position to 534

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 5725, which was 546.75 higher than the previous day. The implied volatity was 22.93, the open interest changed by 111 which increased total open position to 239

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 5178.25, which was -181.3 lower than the previous day. The implied volatity was 20.07, the open interest changed by 18 which increased total open position to 127

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 5347.25, which was -247.75 lower than the previous day. The implied volatity was 21.52, the open interest changed by 104 which increased total open position to 108

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 5590, which was -471.2 lower than the previous day. The implied volatity was 19.41, the open interest changed by 2 which increased total open position to 3

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 6061.2, which was -17 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 6061.2, which was -17 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 6061.2, which was -17 lower than the previous day. The implied volatity was 22.21, the open interest changed by 1 which increased total open position to 2

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 6078.2, which was -139.5 lower than the previous day. The implied volatity was 18.72, the open interest changed by 0 which decreased total open position to 2

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 6217.55, which was -119.4 lower than the previous day. The implied volatity was 21.22, the open interest changed by 0 which decreased total open position to 4

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 6336.95, which was -49 lower than the previous day. The implied volatity was 18.07, the open interest changed by 0 which decreased total open position to 5

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 6385.95, which was 18.65 higher than the previous day. The implied volatity was 20.72, the open interest changed by 0 which decreased total open position to 6

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 6367.3, which was 232 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 6367.3, which was 232 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 6367.3, which was 232 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 6367.3, which was 232 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 6135.3, which was 269.35 higher than the previous day. The implied volatity was 19.72, the open interest changed by 0 which decreased total open position to 4

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 5865.95, which was -678.6 lower than the previous day. The implied volatity was 20.18, the open interest changed by 0 which decreased total open position to 1

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