BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
19 Jun 2025 04:12 PM IST
| BANKNIFTY 26JUN2025 40500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 19 Jun | 55577.45 | 14935 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Jun | 55828.75 | 14935 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Jun | 55714.15 | 14935 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Jun | 55944.90 | 14935 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Jun | 55527.35 | 14935 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Jun | 56082.55 | 14935 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Jun | 56459.75 | 14935 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Jun | 56629.10 | 14935 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Jun | 56839.60 | 14935 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Jun | 56578.40 | 14935 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Jun | 55760.85 | 14935 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Jun | 55676.85 | 14935 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Jun | 55599.95 | 14935 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Jun | 55903.40 | 14935 | 0 | 0.00 | 0 | 0 | 0 | |||
| 30 May | 55749.70 | 14935 | 0 | 0.00 | 0 | 4 | 0 | |||
| 29 May | 55546.05 | 14935 | -1607.25 | - | 4 | 2 | 3 | |||
| 28 May | 55417.00 | 16542.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 May | 55352.80 | 16542.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 May | 55572.00 | 16542.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 May | 55398.25 | 16542.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 May | 54941.30 | 16542.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 May | 55075.10 | 16542.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 May | 54877.35 | 16542.25 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Apr | 55432.80 | 16542.25 | 1037.6 | 75.02 | 2 | 1 | 1 | |||
For Nifty Bank - strike price 40500 expiring on 26JUN2025
Delta for 40500 CE is 0.00
Historical price for 40500 CE is as follows
On 19 Jun BANKNIFTY was trading at 55577.45. The strike last trading price was 14935, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Jun BANKNIFTY was trading at 55828.75. The strike last trading price was 14935, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 14935, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 14935, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 14935, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 14935, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 14935, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 14935, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 14935, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 14935, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 14935, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 14935, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 14935, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 14935, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 14935, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 14935, which was -1607.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 16542.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 16542.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 16542.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 16542.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 16542.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 16542.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 16542.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 16542.25, which was 1037.6 higher than the previous day. The implied volatity was 75.02, the open interest changed by 1 which increased total open position to 1
| BANKNIFTY 26JUN2025 40500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 19 Jun | 55577.45 | 1.7 | -0.45 | - | 12,167 | -4 | 8,769 |
| 18 Jun | 55828.75 | 2.15 | -0.75 | - | 25,677 | 1,677 | 8,783 |
| 17 Jun | 55714.15 | 2.6 | -0.3 | - | 13,724 | -3,681 | 7,116 |
| 16 Jun | 55944.90 | 2.9 | -0.6 | - | 26,126 | 1,436 | 10,801 |
| 13 Jun | 55527.35 | 3.5 | -0.1 | - | 41,647 | 1,527 | 9,365 |
| 12 Jun | 56082.55 | 3.45 | -0.5 | - | 50,274 | 71 | 7,911 |
| 11 Jun | 56459.75 | 3.85 | -0.95 | - | 10,590 | 2,127 | 7,741 |
| 10 Jun | 56629.10 | 4.65 | 0.25 | - | 12,732 | -3,612 | 5,631 |
| 9 Jun | 56839.60 | 4.3 | 0.2 | - | 48,391 | 656 | 9,263 |
| 6 Jun | 56578.40 | 3.95 | -0.25 | - | 28,290 | -346 | 8,616 |
| 5 Jun | 55760.85 | 3.9 | -0.2 | - | 57,379 | -2,135 | 8,997 |
| 4 Jun | 55676.85 | 3.85 | -0.5 | - | 12,156 | 574 | 11,081 |
| 3 Jun | 55599.95 | 4 | 0.25 | 45.69 | 30,101 | 3,483 | 10,396 |
| 2 Jun | 55903.40 | 3.85 | 0.35 | - | 21,169 | -613 | 6,912 |
| 30 May | 55749.70 | 3.55 | -1.65 | 42.27 | 44,750 | 5,953 | 7,606 |
| 29 May | 55546.05 | 5 | -1.85 | 42.91 | 1,645 | 695 | 1,604 |
| 28 May | 55417.00 | 6.65 | -2.25 | 42.80 | 686 | 356 | 908 |
| 27 May | 55352.80 | 8.25 | 1.55 | 42.88 | 498 | 154 | 554 |
| 26 May | 55572.00 | 7.3 | -0.95 | 42.10 | 297 | 134 | 402 |
| 23 May | 55398.25 | 8.6 | -1.1 | 40.67 | 30 | 3 | 268 |
| 22 May | 54941.30 | 9 | -0.7 | 39.46 | 714 | 143 | 265 |
| 21 May | 55075.10 | 8.75 | -1.25 | 39.02 | 280 | 112 | 122 |
| 20 May | 54877.35 | 10 | -273 | 38.81 | 11 | 10 | 10 |
| 28 Apr | 55432.80 | 283 | 0 | 17.46 | 0 | 0 | 0 |
For Nifty Bank - strike price 40500 expiring on 26JUN2025
Delta for 40500 PE is -
Historical price for 40500 PE is as follows
On 19 Jun BANKNIFTY was trading at 55577.45. The strike last trading price was 1.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 8769
On 18 Jun BANKNIFTY was trading at 55828.75. The strike last trading price was 2.15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 1677 which increased total open position to 8783
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 2.6, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by -3681 which decreased total open position to 7116
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 2.9, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 1436 which increased total open position to 10801
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 3.5, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 1527 which increased total open position to 9365
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 3.45, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 7911
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 3.85, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 2127 which increased total open position to 7741
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 4.65, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -3612 which decreased total open position to 5631
On 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 4.3, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 656 which increased total open position to 9263
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 3.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -346 which decreased total open position to 8616
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 3.9, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -2135 which decreased total open position to 8997
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 3.85, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 574 which increased total open position to 11081
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 4, which was 0.25 higher than the previous day. The implied volatity was 45.69, the open interest changed by 3483 which increased total open position to 10396
On 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 3.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -613 which decreased total open position to 6912
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 3.55, which was -1.65 lower than the previous day. The implied volatity was 42.27, the open interest changed by 5953 which increased total open position to 7606
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 5, which was -1.85 lower than the previous day. The implied volatity was 42.91, the open interest changed by 695 which increased total open position to 1604
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 6.65, which was -2.25 lower than the previous day. The implied volatity was 42.80, the open interest changed by 356 which increased total open position to 908
On 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 8.25, which was 1.55 higher than the previous day. The implied volatity was 42.88, the open interest changed by 154 which increased total open position to 554
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 7.3, which was -0.95 lower than the previous day. The implied volatity was 42.10, the open interest changed by 134 which increased total open position to 402
On 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 8.6, which was -1.1 lower than the previous day. The implied volatity was 40.67, the open interest changed by 3 which increased total open position to 268
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 9, which was -0.7 lower than the previous day. The implied volatity was 39.46, the open interest changed by 143 which increased total open position to 265
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 8.75, which was -1.25 lower than the previous day. The implied volatity was 39.02, the open interest changed by 112 which increased total open position to 122
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 10, which was -273 lower than the previous day. The implied volatity was 38.81, the open interest changed by 10 which increased total open position to 10
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 283, which was 0 lower than the previous day. The implied volatity was 17.46, the open interest changed by 0 which decreased total open position to 0
