BANKNIFTY

Nifty Bank

57776.35 -254.75 (-0.44%)

L: 57656.95 H: 58254.95

Back to Option Chain

Historical option data for BANKNIFTY
01 Nov 2025 08:14 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 58000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	57776.35	792.6 ₹ 27,741	-160.65 -5622.75	-	1,22,172 42,76,020	2,982 1,04,370	31,299 10,95,465
27 Oct	58114.25	1059.65 ₹ 37,087.75	333.6 11676.00	-	40,402 14,14,070	2,245 78,575	20,897 7,31,395

26 Oct	0.00	718 ₹ 25,130	-244.55 -8559.25	-	43,113 15,08,955	10,050 3,51,750	18,701 6,54,535
25 Oct	0.00	718 ₹ 25,130	-244.55 -8559.25	-	43,113 15,08,955	10,050 3,51,750	18,701 6,54,535
18 Oct	0.00	905 ₹ 31,675	184.1 6443.50	-	20,506 7,17,710	-238 -8,330	6,440 2,25,400
15 Oct	56496.45	400.9 ₹ 14,031.5	-56.65 -1982.75	-	2,935 1,02,725	353 12,355	5,784 2,02,440
28 Sept	0.00	755.5 ₹ 26,442.5	0 0.00	2.63	0 0	0 0	0 0
21 Sept	0.00	755.5 ₹ 26,442.5	0 0.00	1.43	0 0	0 0	0 0
14 Sept	0.00	755.5 ₹ 26,442.5	0 0.00	1.83	0 0	0 0	0 0

For Nifty Bank - strike price 58000 expiring on 25NOV2025

Delta for 58000 CE is -

Historical price for 58000 CE is as follows

On 1 Nov BANKNIFTY was trading at 57776.35. The strike last trading price was 792.6, which was -160.65 lower than the previous day. The implied volatity was -, the open interest changed by 2982 which increased total open position to 31299

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 1059.65, which was 333.6 higher than the previous day. The implied volatity was -, the open interest changed by 2245 which increased total open position to 20897

On 26 Oct BANKNIFTY was trading at 0.00. The strike last trading price was 718, which was -244.55 lower than the previous day. The implied volatity was -, the open interest changed by 10050 which increased total open position to 18701

On 25 Oct BANKNIFTY was trading at 0.00. The strike last trading price was 718, which was -244.55 lower than the previous day. The implied volatity was -, the open interest changed by 10050 which increased total open position to 18701

On 18 Oct BANKNIFTY was trading at 0.00. The strike last trading price was 905, which was 184.1 higher than the previous day. The implied volatity was -, the open interest changed by -238 which decreased total open position to 6440

On 15 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 400.9, which was -56.65 lower than the previous day. The implied volatity was -, the open interest changed by 353 which increased total open position to 5784

On 28 Sept BANKNIFTY was trading at 0.00. The strike last trading price was 755.5, which was 0 lower than the previous day. The implied volatity was 2.63, 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 755.5, which was 0 lower than the previous day. The implied volatity was 1.43, 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 755.5, which was 0 lower than the previous day. The implied volatity was 1.83, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 25NOV2025 58000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	57776.35	601.1 ₹ 21,038.5	74.95 2623.25	-	2,17,418 76,09,630	-917 -32,095	50,372 17,63,020
27 Oct	58114.25	509.65 ₹ 17,837.75	-208.4 -7294.00	-	50,270 17,59,450	4,343 1,52,005	26,187 9,16,545
26 Oct	0.00	717.25 ₹ 25,103.75	123.35 4317.25	-	46,248 16,18,680	11,178 3,91,230	21,888 7,66,080
25 Oct	0.00	717.25 ₹ 25,103.75	123.35 4317.25	-	46,248 16,18,680	11,178 3,91,230	21,888 7,66,080
18 Oct	0.00	840.2 ₹ 29,407	-84.45 -2955.75	-	7,380 2,58,300	1,263 44,205	2,697 94,395
15 Oct	56496.45	1417.5 ₹ 49,612.5	120.25 4208.75	-	677 23,695	165 5,775	727 25,445
28 Sept	0.00	2971.1 ₹ 1,03,988.5	-1107.7 -38769.50	13.49	15 525	3 105	3 105
21 Sept	0.00	4078.8 ₹ 1,42,758	0 0.00	-	0 0	0 0	0 0
14 Sept	0.00	4078.8 ₹ 1,42,758	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 58000 expiring on 25NOV2025

Delta for 58000 PE is -

Historical price for 58000 PE is as follows

On 1 Nov BANKNIFTY was trading at 57776.35. The strike last trading price was 601.1, which was 74.95 higher than the previous day. The implied volatity was -, the open interest changed by -917 which decreased total open position to 50372

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 509.65, which was -208.4 lower than the previous day. The implied volatity was -, the open interest changed by 4343 which increased total open position to 26187

On 26 Oct BANKNIFTY was trading at 0.00. The strike last trading price was 717.25, which was 123.35 higher than the previous day. The implied volatity was -, the open interest changed by 11178 which increased total open position to 21888

On 25 Oct BANKNIFTY was trading at 0.00. The strike last trading price was 717.25, which was 123.35 higher than the previous day. The implied volatity was -, the open interest changed by 11178 which increased total open position to 21888

On 18 Oct BANKNIFTY was trading at 0.00. The strike last trading price was 840.2, which was -84.45 lower than the previous day. The implied volatity was -, the open interest changed by 1263 which increased total open position to 2697

On 15 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 1417.5, which was 120.25 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 727

On 28 Sept BANKNIFTY was trading at 0.00. The strike last trading price was 2971.1, which was -1107.7 lower than the previous day. The implied volatity was 13.49, the open interest changed by 3 which increased total open position to 3

On 21 Sept BANKNIFTY was trading at 0.00. The strike last trading price was 4078.8, 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 4078.8, 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