BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
28 Apr 2025 10:29 AM IST
| BANKNIFTY 29MAY2025 43500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 28 Apr | 55195.90 | 10602.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Apr | 54664.05 | 10602.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Apr | 55201.40 | 10602.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Apr | 55370.05 | 10602.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 Apr | 55647.20 | 10602.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Apr | 55304.50 | 10602.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Apr | 54290.20 | 10602.35 | 3730.4 | - | 3 | 0 | 9 | |||
| 16 Apr | 53117.75 | 6871.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 52379.50 | 6871.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 51002.35 | 6871.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 50240.15 | 6871.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 50511.00 | 6871.95 | 0 | 0.00 | 0 | 9 | 0 | |||
| 7 Apr | 49860.10 | 6871.95 | 671.7 | 10.24 | 9 | 0 | 0 | |||
| 4 Apr | 51502.70 | 6200.25 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 51597.35 | 6200.25 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 51348.05 | 6200.25 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 50827.50 | 6200.25 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 51564.85 | 6200.25 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 51575.85 | 6200.25 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 51209.00 | 6200.25 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Mar | 51607.95 | 6200.25 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 51704.95 | 6200.25 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 50062.85 | 6200.25 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 49702.60 | 6200.25 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 49314.50 | 6200.25 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 48354.15 | 6200.25 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 48060.40 | 6200.25 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 48056.65 | 6200.25 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 47853.95 | 6200.25 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 48216.80 | 6200.25 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 48489.95 | 6200.25 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 48245.20 | 6200.25 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 48114.30 | 6200.25 | 0 | - | 0 | 0 | 0 | |||
For Nifty Bank - strike price 43500 expiring on 29MAY2025
Delta for 43500 CE is 0.00
Historical price for 43500 CE is as follows
On 28 Apr BANKNIFTY was trading at 55195.90. The strike last trading price was 10602.35, 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 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 10602.35, 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 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 10602.35, 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 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 10602.35, 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 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 10602.35, 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 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 10602.35, 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 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 10602.35, which was 3730.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 6871.95, 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 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 6871.95, 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 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 6871.95, 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 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 6871.95, 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 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 6871.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 6871.95, which was 671.7 higher than the previous day. The implied volatity was 10.24, the open interest changed by 0 which decreased total open position to 0
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 6200.25, 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 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 6200.25, 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 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 6200.25, 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 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 6200.25, 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 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 6200.25, 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 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 6200.25, 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 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 6200.25, 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 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 6200.25, 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 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 6200.25, 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 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 6200.25, 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 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 6200.25, 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 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 6200.25, 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 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 6200.25, 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 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 6200.25, 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 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 6200.25, 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 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 6200.25, 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 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 6200.25, 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 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 6200.25, 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 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 6200.25, 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 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 6200.25, 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 29MAY2025 43500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 3.85
Theta: -2.10
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 28 Apr | 55195.90 | 17.85 | -4 | 36.35 | 487 | 74 | 405 |
| 25 Apr | 54664.05 | 23.5 | 3.7 | 34.74 | 2,630 | 71 | 336 |
| 24 Apr | 55201.40 | 22.6 | 2.4 | 35.39 | 715 | 133 | 269 |
| 23 Apr | 55370.05 | 19.6 | 5.35 | 34.63 | 108 | 15 | 136 |
| 22 Apr | 55647.20 | 14.25 | -2.5 | 33.38 | 166 | 29 | 121 |
| 21 Apr | 55304.50 | 17.75 | -6 | 33.34 | 186 | 15 | 92 |
| 17 Apr | 54290.20 | 23.75 | 1.05 | 30.93 | 80 | 43 | 76 |
| 16 Apr | 53117.75 | 22.7 | -39.3 | 28.04 | 1 | 0 | 33 |
| 15 Apr | 52379.50 | 62 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 51002.35 | 62 | 0 | 0.00 | 0 | 2 | 0 |
| 9 Apr | 50240.15 | 62 | -5.7 | 24.07 | 2 | 1 | 32 |
| 8 Apr | 50511.00 | 67.7 | -118.05 | 24.97 | 31 | 0 | 0 |
| 7 Apr | 49860.10 | 185.75 | 0 | 8.83 | 0 | 0 | 0 |
| 4 Apr | 51502.70 | 185.75 | 0 | 10.13 | 0 | 0 | 0 |
| 3 Apr | 51597.35 | 185.75 | 0 | 10.13 | 0 | 0 | 0 |
| 2 Apr | 51348.05 | 185.75 | 0 | 9.87 | 0 | 0 | 0 |
| 1 Apr | 50827.50 | 185.75 | 0 | 9.33 | 0 | 0 | 0 |
| 28 Mar | 51564.85 | 185.75 | 0 | 9.73 | 0 | 0 | 0 |
| 27 Mar | 51575.85 | 185.75 | 0 | 9.67 | 0 | 0 | 0 |
| 26 Mar | 51209.00 | 185.75 | 0 | 9.31 | 0 | 0 | 0 |
| 25 Mar | 51607.95 | 185.75 | 0 | 9.51 | 0 | 0 | 0 |
| 24 Mar | 51704.95 | 185.75 | 0 | 9.66 | 0 | 0 | 0 |
| 20 Mar | 50062.85 | 185.75 | 0 | 7.98 | 0 | 0 | 0 |
| 19 Mar | 49702.60 | 185.75 | 0 | 7.37 | 0 | 0 | 0 |
| 18 Mar | 49314.50 | 185.75 | 0 | 7.02 | 0 | 0 | 0 |
| 17 Mar | 48354.15 | 185.75 | 0 | 6.06 | 0 | 0 | 0 |
| 13 Mar | 48060.40 | 185.75 | 0 | 5.65 | 0 | 0 | 0 |
| 12 Mar | 48056.65 | 185.75 | 0 | 5.67 | 0 | 0 | 0 |
| 11 Mar | 47853.95 | 185.75 | 0 | 5.49 | 0 | 0 | 0 |
| 10 Mar | 48216.80 | 185.75 | 0 | 5.74 | 0 | 0 | 0 |
| 5 Mar | 48489.95 | 185.75 | 0 | 5.91 | 0 | 0 | 0 |
| 4 Mar | 48245.20 | 185.75 | 0 | 5.71 | 0 | 0 | 0 |
| 3 Mar | 48114.30 | 185.75 | 0 | 5.57 | 0 | 0 | 0 |
For Nifty Bank - strike price 43500 expiring on 29MAY2025
Delta for 43500 PE is -0.01
Historical price for 43500 PE is as follows
On 28 Apr BANKNIFTY was trading at 55195.90. The strike last trading price was 17.85, which was -4 lower than the previous day. The implied volatity was 36.35, the open interest changed by 74 which increased total open position to 405
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 23.5, which was 3.7 higher than the previous day. The implied volatity was 34.74, the open interest changed by 71 which increased total open position to 336
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 22.6, which was 2.4 higher than the previous day. The implied volatity was 35.39, the open interest changed by 133 which increased total open position to 269
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 19.6, which was 5.35 higher than the previous day. The implied volatity was 34.63, the open interest changed by 15 which increased total open position to 136
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 14.25, which was -2.5 lower than the previous day. The implied volatity was 33.38, the open interest changed by 29 which increased total open position to 121
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 17.75, which was -6 lower than the previous day. The implied volatity was 33.34, the open interest changed by 15 which increased total open position to 92
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 23.75, which was 1.05 higher than the previous day. The implied volatity was 30.93, the open interest changed by 43 which increased total open position to 76
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 22.7, which was -39.3 lower than the previous day. The implied volatity was 28.04, the open interest changed by 0 which decreased total open position to 33
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 62, 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 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 62, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 62, which was -5.7 lower than the previous day. The implied volatity was 24.07, the open interest changed by 1 which increased total open position to 32
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 67.7, which was -118.05 lower than the previous day. The implied volatity was 24.97, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 185.75, which was 0 lower than the previous day. The implied volatity was 8.83, the open interest changed by 0 which decreased total open position to 0
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 185.75, which was 0 lower than the previous day. The implied volatity was 10.13, the open interest changed by 0 which decreased total open position to 0
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 185.75, which was 0 lower than the previous day. The implied volatity was 10.13, the open interest changed by 0 which decreased total open position to 0
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 185.75, which was 0 lower than the previous day. The implied volatity was 9.87, the open interest changed by 0 which decreased total open position to 0
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 185.75, which was 0 lower than the previous day. The implied volatity was 9.33, the open interest changed by 0 which decreased total open position to 0
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 185.75, which was 0 lower than the previous day. The implied volatity was 9.73, the open interest changed by 0 which decreased total open position to 0
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 185.75, which was 0 lower than the previous day. The implied volatity was 9.67, the open interest changed by 0 which decreased total open position to 0
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 185.75, which was 0 lower than the previous day. The implied volatity was 9.31, the open interest changed by 0 which decreased total open position to 0
On 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 185.75, which was 0 lower than the previous day. The implied volatity was 9.51, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 185.75, which was 0 lower than the previous day. The implied volatity was 9.66, the open interest changed by 0 which decreased total open position to 0
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 185.75, which was 0 lower than the previous day. The implied volatity was 7.98, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 185.75, which was 0 lower than the previous day. The implied volatity was 7.37, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 185.75, which was 0 lower than the previous day. The implied volatity was 7.02, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 185.75, which was 0 lower than the previous day. The implied volatity was 6.06, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 185.75, which was 0 lower than the previous day. The implied volatity was 5.65, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 185.75, which was 0 lower than the previous day. The implied volatity was 5.67, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 185.75, which was 0 lower than the previous day. The implied volatity was 5.49, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 185.75, which was 0 lower than the previous day. The implied volatity was 5.74, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 185.75, which was 0 lower than the previous day. The implied volatity was 5.91, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 185.75, which was 0 lower than the previous day. The implied volatity was 5.71, the open interest changed by 0 which decreased total open position to 0
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 185.75, which was 0 lower than the previous day. The implied volatity was 5.57, the open interest changed by 0 which decreased total open position to 0
