BANKNIFTY

Nifty Bank

54389.35 -586.85 (-1.07%)

L: 54310.95 H: 54897

Back to Option Chain

Historical option data for BANKNIFTY
27 Oct 2025 08:26 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 25-NOV-2025 55100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
27 Oct	58114.25	3397 ₹ 1,18,895	467.4 16359.00	-	10 350	0 0	25 875
26 Oct	0.00	2929.6 ₹ 1,02,536	-754 -26390.00	-	10 350	-2 -70	25 875
25 Oct	0.00	2929.6 ₹ 1,02,536	-754 -26390.00	-	10 350	-2 -70	25 875

18 Oct	0.00	3082.5 ₹ 1,07,887.5	303.25 10613.75	-	2 70	2 70	25 875
15 Oct	56496.45	2186.9 ₹ 76,541.5	-95.45 -3340.75	-	2 70	1 35	23 805
28 Sept	0.00	1713.15 ₹ 59,960.25	0 0.00	-	0 0	0 0	0 0
21 Sept	0.00	1713.15 ₹ 59,960.25	0 0.00	-	0 0	0 0	0 0
14 Sept	0.00	1713.15 ₹ 59,960.25	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 55100 expiring on 25NOV2025

Delta for 55100 CE is -

Historical price for 55100 CE is as follows

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 3397, which was 467.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 26 Oct BANKNIFTY was trading at 0.00. The strike last trading price was 2929.6, which was -754 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 25

On 25 Oct BANKNIFTY was trading at 0.00. The strike last trading price was 2929.6, which was -754 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 25

On 18 Oct BANKNIFTY was trading at 0.00. The strike last trading price was 3082.5, which was 303.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 25

On 15 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 2186.9, which was -95.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 23

On 28 Sept BANKNIFTY was trading at 0.00. The strike last trading price was 1713.15, 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 Sept BANKNIFTY was trading at 0.00. The strike last trading price was 1713.15, 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 Sept BANKNIFTY was trading at 0.00. The strike last trading price was 1713.15, 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 25NOV2025 55100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
27 Oct	58114.25	67.1 ₹ 2,348.5	-46.3 -1620.50	-	82 2,870	35 1,225	100 3,500
26 Oct	0.00	105.7 ₹ 3,699.5	19.5 682.50	-	53 1,855	12 420	52 1,820
25 Oct	0.00	105.7 ₹ 3,699.5	19.5 682.50	-	53 1,855	12 420	52 1,820
18 Oct	0.00	164.6 ₹ 5,761	-1.6 -56.00	-	65 2,275	51 1,785	55 1,925
15 Oct	56496.45	2179.35 ₹ 76,277.25	0 0.00	-	0 0	0 0	0 0
28 Sept	0.00	2179.35 ₹ 76,277.25	0 0.00	0.24	0 0	0 0	0 0
21 Sept	0.00	2179.35 ₹ 76,277.25	0 0.00	1.41	0 0	0 0	0 0
14 Sept	0.00	2179.35 ₹ 76,277.25	0 0.00	0.77	0 0	0 0	0 0

For Nifty Bank - strike price 55100 expiring on 25NOV2025

Delta for 55100 PE is -

Historical price for 55100 PE is as follows

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 67.1, which was -46.3 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 100

On 26 Oct BANKNIFTY was trading at 0.00. The strike last trading price was 105.7, which was 19.5 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 52

On 25 Oct BANKNIFTY was trading at 0.00. The strike last trading price was 105.7, which was 19.5 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 52

On 18 Oct BANKNIFTY was trading at 0.00. The strike last trading price was 164.6, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 55

On 15 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 2179.35, 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 Sept BANKNIFTY was trading at 0.00. The strike last trading price was 2179.35, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0

On 21 Sept BANKNIFTY was trading at 0.00. The strike last trading price was 2179.35, which was 0 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0

On 14 Sept BANKNIFTY was trading at 0.00. The strike last trading price was 2179.35, which was 0 lower than the previous day. The implied volatity was 0.77, 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