BANKNIFTY

Nifty Bank

59069.2 +156.35 (0.27%)

L: 58897.5 H: 59140.55

Back to Option Chain

Historical option data for BANKNIFTY
21 Dec 2025 11:59 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 59100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	59069.20	440.75 ₹ 15,426.25	36.35 1272.25	-	1,33,955 46,88,425	223 7,805	11,448 4,00,680
20 Dec	59069.20	440.75 ₹ 15,426.25	36.35 1272.25	-	1,33,955 46,88,425	223 7,805	11,448 4,00,680
14 Dec	59389.95	838.45 ₹ 29,345.75	73 2555.00	-	13,614 4,76,490	-1,613 -56,455	2,070 72,450
13 Dec	59389.95	838.45 ₹ 29,345.75	73 2555.00	-	13,614 4,76,490	-1,613 -56,455	2,070 72,450
7 Dec	59777.20	1235 ₹ 43,225	268.25 9388.75	-	12,447 4,35,645	-464 -16,240	1,697 59,395
5 Dec	59777.20	1235 ₹ 43,225	268.25 9388.75	9.25	12,447 4,35,645	-414 -14,490	1,697 59,395
30 Nov	59752.70	1346.25 ₹ 47,118.75	20.2 707.00	-	1,247 43,645	13 455	2,461 86,135
29 Nov	59752.70	1346.25 ₹ 47,118.75	20.2 707.00	-	1,247 43,645	13 455	2,461 86,135
26 Nov	59528.05	1229.75 ₹ 43,041.25	425.45 14890.75	-	17,508 6,12,780	-498 -17,430	1,669 58,415
23 Nov	58867.70	916.8 ₹ 32,088	-284.65 -9962.75	-	3,052 1,06,820	416 14,560	830 29,050
22 Nov	58867.70	916.8 ₹ 32,088	-284.65 -9962.75	-	3,052 1,06,820	416 14,560	830 29,050
16 Nov	58517.55	885.7 ₹ 30,999.5	60.95 2133.25	-	118 4,130	10 350	119 4,165
15 Nov	58517.55	885.7 ₹ 30,999.5	60.95 2133.25	-	118 4,130	10 350	119 4,165
14 Nov	58517.55	885.7 ₹ 30,999.5	60.95 2133.25	-	118 4,130	2 70	119 4,165
13 Nov	58381.95	824.75 ₹ 28,866.25	23.05 806.75	-	339 11,865	30 1,050	114 3,990
12 Nov	58138.15	751 ₹ 26,285	21.05 736.75	-	76 2,660	0 0	46 1,610
9 Nov	57876.80	751.7 ₹ 26,309.5	113.75 3981.25	-	56 1,960	29 1,015	63 2,205
8 Nov	57876.80	751.7 ₹ 26,309.5	113.75 3981.25	-	56 1,960	29 1,015	63 2,205
2 Nov	57776.35	793.05 ₹ 27,756.75	-135.3 -4735.50	-	33 1,155	19 665	28 980
1 Nov	57776.35	793.05 ₹ 27,756.75	-135.3 -4735.50	-	33 1,155	19 665	28 980
27 Oct	58114.25	882.2 ₹ 30,877	185.95 6508.25	-	8 280	0 0	17 595

26 Oct	0.00	698.8 ₹ 24,458	-174.5 -6107.50	-	10 350	-3 -105	18 630
25 Oct	0.00	698.8 ₹ 24,458	-174.5 -6107.50	-	10 350	-3 -105	18 630
18 Oct	0.00	770.55 ₹ 26,969.25	98.65 3452.75	-	47 1,645	25 875	25 875
15 Oct	56496.45	671.9 ₹ 23,516.5	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 59100 expiring on 30DEC2025

Delta for 59100 CE is -

Historical price for 59100 CE is as follows

On 21 Dec BANKNIFTY was trading at 59069.20. The strike last trading price was 440.75, which was 36.35 higher than the previous day. The implied volatity was -, the open interest changed by 223 which increased total open position to 11448

On 20 Dec BANKNIFTY was trading at 59069.20. The strike last trading price was 440.75, which was 36.35 higher than the previous day. The implied volatity was -, the open interest changed by 223 which increased total open position to 11448

On 14 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 838.45, which was 73 higher than the previous day. The implied volatity was -, the open interest changed by -1613 which decreased total open position to 2070

On 13 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 838.45, which was 73 higher than the previous day. The implied volatity was -, the open interest changed by -1613 which decreased total open position to 2070

On 7 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 1235, which was 268.25 higher than the previous day. The implied volatity was -, the open interest changed by -464 which decreased total open position to 1697

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 1235, which was 268.25 higher than the previous day. The implied volatity was 9.25, the open interest changed by -414 which decreased total open position to 1697

On 30 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 1346.25, which was 20.2 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 2461

On 29 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 1346.25, which was 20.2 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 2461

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 1229.75, which was 425.45 higher than the previous day. The implied volatity was -, the open interest changed by -498 which decreased total open position to 1669

On 23 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 916.8, which was -284.65 lower than the previous day. The implied volatity was -, the open interest changed by 416 which increased total open position to 830

On 22 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 916.8, which was -284.65 lower than the previous day. The implied volatity was -, the open interest changed by 416 which increased total open position to 830

On 16 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 885.7, which was 60.95 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 119

On 15 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 885.7, which was 60.95 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 119

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 885.7, which was 60.95 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 119

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 824.75, which was 23.05 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 114

On 12 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 751, which was 21.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46

On 9 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 751.7, which was 113.75 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 63

On 8 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 751.7, which was 113.75 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 63

On 2 Nov BANKNIFTY was trading at 57776.35. The strike last trading price was 793.05, which was -135.3 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 28

On 1 Nov BANKNIFTY was trading at 57776.35. The strike last trading price was 793.05, which was -135.3 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 28

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 882.2, which was 185.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 26 Oct BANKNIFTY was trading at 0.00. The strike last trading price was 698.8, which was -174.5 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 18

On 25 Oct BANKNIFTY was trading at 0.00. The strike last trading price was 698.8, which was -174.5 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 18

On 18 Oct BANKNIFTY was trading at 0.00. The strike last trading price was 770.55, which was 98.65 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25

On 15 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 671.9, 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 59100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	59069.20	319.1 ₹ 11,168.5	-99.9 -3496.50	-	1,38,150 48,35,250	1,130 39,550	8,198 2,86,930
20 Dec	59069.20	319.1 ₹ 11,168.5	-99.9 -3496.50	-	1,38,150 48,35,250	1,130 39,550	8,198 2,86,930
14 Dec	59389.95	282.85 ₹ 9,899.75	-85.9 -3006.50	-	30,051 10,51,785	-76 -2,660	4,757 1,66,495
13 Dec	59389.95	282.85 ₹ 9,899.75	-85.9 -3006.50	-	30,051 10,51,785	-76 -2,660	4,757 1,66,495
7 Dec	59777.20	264.1 ₹ 9,243.5	-153.5 -5372.50	-	28,471 9,96,485	1,278 44,730	5,640 1,97,400
5 Dec	59777.20	264.1 ₹ 9,243.5	-153.5 -5372.50	10.63	28,471 9,96,485	1,281 44,835	5,640 1,97,400
30 Nov	59752.70	365.05 ₹ 12,776.75	-48.1 -1683.50	-	10,128 3,54,480	-39 -1,365	3,837 1,34,295
29 Nov	59752.70	365.05 ₹ 12,776.75	-48.1 -1683.50	-	10,128 3,54,480	-39 -1,365	3,837 1,34,295
26 Nov	59528.05	486.75 ₹ 17,036.25	-280.6 -9821.00	-	24,154 8,45,390	2,912 1,01,920	4,311 1,50,885
23 Nov	58867.70	784 ₹ 27,440	220.5 7717.50	-	3,489 1,22,115	-232 -8,120	767 26,845
22 Nov	58867.70	784 ₹ 27,440	220.5 7717.50	-	3,489 1,22,115	-232 -8,120	767 26,845
16 Nov	58517.55	966.5 ₹ 33,827.5	-55.2 -1932.00	-	70 2,450	-14 -490	91 3,185
15 Nov	58517.55	966.5 ₹ 33,827.5	-55.2 -1932.00	-	70 2,450	-14 -490	91 3,185
14 Nov	58517.55	966.5 ₹ 33,827.5	-55.2 -1932.00	-	70 2,450	-14 -490	91 3,185
13 Nov	58381.95	1028 ₹ 35,980	4.55 159.25	-	267 9,345	35 1,225	105 3,675
12 Nov	58138.15	1136.3 ₹ 39,770.5	-47.7 -1669.50	-	36 1,260	20 700	36 1,260
9 Nov	57876.80	1287.55 ₹ 45,064.25	-126.2 -4417.00	-	1 35	-1 -35	19 665
8 Nov	57876.80	1287.55 ₹ 45,064.25	-126.2 -4417.00	-	1 35	-1 -35	19 665
2 Nov	57776.35	1290.65 ₹ 45,172.75	90.65 3172.75	-	2 70	2 70	15 525
1 Nov	57776.35	1290.65 ₹ 45,172.75	90.65 3172.75	-	2 70	2 70	15 525
27 Oct	58114.25	1227.9 ₹ 42,976.5	-279.4 -9779.00	-	1 35	0 0	7 245
26 Oct	0.00	1507.3 ₹ 52,755.5	138.2 4837.00	-	1 35	1 35	6 210
25 Oct	0.00	1507.3 ₹ 52,755.5	138.2 4837.00	-	1 35	1 35	6 210
18 Oct	0.00	1615.2 ₹ 56,532	-2625.95 -91908.25	-	1 35	1 35	0 0
15 Oct	56496.45	4241.15 ₹ 1,48,440.25	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 59100 expiring on 30DEC2025

Delta for 59100 PE is -

Historical price for 59100 PE is as follows

On 21 Dec BANKNIFTY was trading at 59069.20. The strike last trading price was 319.1, which was -99.9 lower than the previous day. The implied volatity was -, the open interest changed by 1130 which increased total open position to 8198

On 20 Dec BANKNIFTY was trading at 59069.20. The strike last trading price was 319.1, which was -99.9 lower than the previous day. The implied volatity was -, the open interest changed by 1130 which increased total open position to 8198

On 14 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 282.85, which was -85.9 lower than the previous day. The implied volatity was -, the open interest changed by -76 which decreased total open position to 4757

On 13 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 282.85, which was -85.9 lower than the previous day. The implied volatity was -, the open interest changed by -76 which decreased total open position to 4757

On 7 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 264.1, which was -153.5 lower than the previous day. The implied volatity was -, the open interest changed by 1278 which increased total open position to 5640

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 264.1, which was -153.5 lower than the previous day. The implied volatity was 10.63, the open interest changed by 1281 which increased total open position to 5640

On 30 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 365.05, which was -48.1 lower than the previous day. The implied volatity was -, the open interest changed by -39 which decreased total open position to 3837

On 29 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 365.05, which was -48.1 lower than the previous day. The implied volatity was -, the open interest changed by -39 which decreased total open position to 3837

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 486.75, which was -280.6 lower than the previous day. The implied volatity was -, the open interest changed by 2912 which increased total open position to 4311

On 23 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 784, which was 220.5 higher than the previous day. The implied volatity was -, the open interest changed by -232 which decreased total open position to 767

On 22 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 784, which was 220.5 higher than the previous day. The implied volatity was -, the open interest changed by -232 which decreased total open position to 767

On 16 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 966.5, which was -55.2 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 91

On 15 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 966.5, which was -55.2 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 91

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 966.5, which was -55.2 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 91

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 1028, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 105

On 12 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 1136.3, which was -47.7 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 36

On 9 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 1287.55, which was -126.2 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 19

On 8 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 1287.55, which was -126.2 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 19

On 2 Nov BANKNIFTY was trading at 57776.35. The strike last trading price was 1290.65, which was 90.65 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 15

On 1 Nov BANKNIFTY was trading at 57776.35. The strike last trading price was 1290.65, which was 90.65 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 15

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 1227.9, which was -279.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 26 Oct BANKNIFTY was trading at 0.00. The strike last trading price was 1507.3, which was 138.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6

On 25 Oct BANKNIFTY was trading at 0.00. The strike last trading price was 1507.3, which was 138.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6

On 18 Oct BANKNIFTY was trading at 0.00. The strike last trading price was 1615.2, which was -2625.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 15 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 4241.15, 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

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