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 27-JAN-2026 59500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	59069.20	820.8 ₹ 24,624	37.05 1111.50	-	7,256 2,17,680	1,240 37,200	42,299 12,68,970
20 Dec	59069.20	820.8 ₹ 24,624	37.05 1111.50	-	7,256 2,17,680	1,240 37,200	42,299 12,68,970
14 Dec	59389.95	1111.45 ₹ 33,343.5	82.4 2472.00	-	7,287 2,18,610	-2,454 -73,620	36,911 11,07,330
13 Dec	59389.95	1111.45 ₹ 33,343.5	82.4 2472.00	-	7,287 2,18,610	-2,454 -73,620	36,911 11,07,330
7 Dec	59777.20	1491.8 ₹ 44,754	212.45 6373.50	-	1,392 41,760	176 5,280	1,000 30,000
5 Dec	59777.20	1491.8 ₹ 44,754	212.45 6373.50	9.26	1,392 41,760	180 5,400	1,000 30,000
30 Nov	59752.70	1617.05 ₹ 48,511.5	36.2 1086.00	-	358 10,740	68 2,040	593 17,790
29 Nov	59752.70	1617.05 ₹ 48,511.5	36.2 1086.00	-	358 10,740	68 2,040	593 17,790
26 Nov	59528.05	1480 ₹ 44,400	383.7 11511.00	-	507 15,210	62 1,860	529 15,870
23 Nov	58867.70	1200 ₹ 36,000	-240.45 -7213.50	-	367 11,010	-82 -2,460	182 5,460
22 Nov	58867.70	1200 ₹ 36,000	-240.45 -7213.50	-	367 11,010	-82 -2,460	182 5,460
16 Nov	58517.55	1018 ₹ 30,540	-22.3 -669.00	-	10 300	10 300	53 1,590
15 Nov	58517.55	1018 ₹ 30,540	-22.3 -669.00	-	10 300	10 300	53 1,590
14 Nov	58517.55	1018 ₹ 30,540	-22.3 -669.00	-	10 300	9 270	53 1,590
13 Nov	58381.95	1040.3 ₹ 31,209	-9.7 -291.00	-	20 600	3 90	44 1,320
12 Nov	58138.15	970 ₹ 29,100	34.45 1033.50	-	16 480	1 30	32 960

9 Nov	57876.80	1792.35 ₹ 53,770.5	0 0.00	-	0 0	0 0	0 0
8 Nov	57876.80	1792.35 ₹ 53,770.5	0 0.00	-	0 0	0 0	0 0
2 Nov	57776.35	1792.35 ₹ 53,770.5	0 0.00	-	0 0	0 0	0 0
1 Nov	57776.35	1792.35 ₹ 53,770.5	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 59500 expiring on 27JAN2026

Delta for 59500 CE is -

Historical price for 59500 CE is as follows

On 21 Dec BANKNIFTY was trading at 59069.20. The strike last trading price was 820.8, which was 37.05 higher than the previous day. The implied volatity was -, the open interest changed by 1240 which increased total open position to 42299

On 20 Dec BANKNIFTY was trading at 59069.20. The strike last trading price was 820.8, which was 37.05 higher than the previous day. The implied volatity was -, the open interest changed by 1240 which increased total open position to 42299

On 14 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 1111.45, which was 82.4 higher than the previous day. The implied volatity was -, the open interest changed by -2454 which decreased total open position to 36911

On 13 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 1111.45, which was 82.4 higher than the previous day. The implied volatity was -, the open interest changed by -2454 which decreased total open position to 36911

On 7 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 1491.8, which was 212.45 higher than the previous day. The implied volatity was -, the open interest changed by 176 which increased total open position to 1000

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 1491.8, which was 212.45 higher than the previous day. The implied volatity was 9.26, the open interest changed by 180 which increased total open position to 1000

On 30 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 1617.05, which was 36.2 higher than the previous day. The implied volatity was -, the open interest changed by 68 which increased total open position to 593

On 29 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 1617.05, which was 36.2 higher than the previous day. The implied volatity was -, the open interest changed by 68 which increased total open position to 593

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 1480, which was 383.7 higher than the previous day. The implied volatity was -, the open interest changed by 62 which increased total open position to 529

On 23 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 1200, which was -240.45 lower than the previous day. The implied volatity was -, the open interest changed by -82 which decreased total open position to 182

On 22 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 1200, which was -240.45 lower than the previous day. The implied volatity was -, the open interest changed by -82 which decreased total open position to 182

On 16 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 1018, which was -22.3 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 53

On 15 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 1018, which was -22.3 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 53

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 1018, which was -22.3 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 53

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 1040.3, which was -9.7 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 44

On 12 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 970, which was 34.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 32

On 9 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 1792.35, 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 8 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 1792.35, 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 2 Nov BANKNIFTY was trading at 57776.35. The strike last trading price was 1792.35, 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 1 Nov BANKNIFTY was trading at 57776.35. The strike last trading price was 1792.35, 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

BANKNIFTY 27JAN2026 59500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	59069.20	705.85 ₹ 21,175.5	-108.9 -3267.00	-	19,580 5,87,400	11,059 3,31,770	45,127 13,53,810
20 Dec	59069.20	705.85 ₹ 21,175.5	-108.9 -3267.00	-	19,580 5,87,400	11,059 3,31,770	45,127 13,53,810
14 Dec	59389.95	641.75 ₹ 19,252.5	-86.75 -2602.50	-	4,964 1,48,920	1,028 30,840	14,912 4,47,360
13 Dec	59389.95	641.75 ₹ 19,252.5	-86.75 -2602.50	-	4,964 1,48,920	1,028 30,840	14,912 4,47,360
7 Dec	59777.20	588 ₹ 17,640	-178.35 -5350.50	-	1,919 57,570	87 2,610	1,021 30,630
5 Dec	59777.20	588 ₹ 17,640	-178.35 -5350.50	11.61	1,919 57,570	89 2,670	1,021 30,630
30 Nov	59752.70	685 ₹ 20,550	-40.75 -1222.50	-	524 15,720	55 1,650	685 20,550
29 Nov	59752.70	685 ₹ 20,550	-40.75 -1222.50	-	524 15,720	55 1,650	685 20,550
26 Nov	59528.05	819.75 ₹ 24,592.5	-276.65 -8299.50	-	711 21,330	312 9,360	483 14,490
23 Nov	58867.70	1105.35 ₹ 33,160.5	235.35 7060.50	-	121 3,630	55 1,650	135 4,050
22 Nov	58867.70	1105.35 ₹ 33,160.5	235.35 7060.50	-	121 3,630	55 1,650	135 4,050
16 Nov	58517.55	2178.75 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0
15 Nov	58517.55	2178.75 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0
14 Nov	58517.55	2178.75 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0
13 Nov	58381.95	2178.75 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0
12 Nov	58138.15	2178.75 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0
9 Nov	57876.80	2178.75 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0
8 Nov	57876.80	2178.75 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0
2 Nov	57776.35	2178.75 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0
1 Nov	57776.35	2178.75 ₹ 65,362.5	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 59500 expiring on 27JAN2026

Delta for 59500 PE is -

Historical price for 59500 PE is as follows

On 21 Dec BANKNIFTY was trading at 59069.20. The strike last trading price was 705.85, which was -108.9 lower than the previous day. The implied volatity was -, the open interest changed by 11059 which increased total open position to 45127

On 20 Dec BANKNIFTY was trading at 59069.20. The strike last trading price was 705.85, which was -108.9 lower than the previous day. The implied volatity was -, the open interest changed by 11059 which increased total open position to 45127

On 14 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 641.75, which was -86.75 lower than the previous day. The implied volatity was -, the open interest changed by 1028 which increased total open position to 14912

On 13 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 641.75, which was -86.75 lower than the previous day. The implied volatity was -, the open interest changed by 1028 which increased total open position to 14912

On 7 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 588, which was -178.35 lower than the previous day. The implied volatity was -, the open interest changed by 87 which increased total open position to 1021

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 588, which was -178.35 lower than the previous day. The implied volatity was 11.61, the open interest changed by 89 which increased total open position to 1021

On 30 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 685, which was -40.75 lower than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 685

On 29 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 685, which was -40.75 lower than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 685

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 819.75, which was -276.65 lower than the previous day. The implied volatity was -, the open interest changed by 312 which increased total open position to 483

On 23 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 1105.35, which was 235.35 higher than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 135

On 22 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 1105.35, which was 235.35 higher than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 135

On 16 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 2178.75, 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 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 2178.75, 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 2178.75, 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 2178.75, 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 58138.15. The strike last trading price was 2178.75, 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 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 2178.75, 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 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 2178.75, 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 Nov BANKNIFTY was trading at 57776.35. The strike last trading price was 2178.75, 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 Nov BANKNIFTY was trading at 57776.35. The strike last trading price was 2178.75, 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