BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
28 Apr 2025 11:50 AM IST
| BANKNIFTY 29MAY2025 43900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 28 Apr | 55327.45 | 6505.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Apr | 54664.05 | 6505.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Apr | 55201.40 | 6505.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Apr | 55370.05 | 6505.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 Apr | 55647.20 | 6505.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Apr | 55304.50 | 6505.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Apr | 54290.20 | 6505.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Apr | 53117.75 | 6505.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 52379.50 | 6505.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 51002.35 | 6505.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 50240.15 | 6505.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 50511.00 | 6505.35 | 0 | 0.00 | 0 | 9 | 0 | |||
| 7 Apr | 49860.10 | 6505.35 | 656.3 | - | 9 | 0 | 0 | |||
| 4 Apr | 51502.70 | 5849.05 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 51597.35 | 5849.05 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 51348.05 | 5849.05 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 50827.50 | 5849.05 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 51564.85 | 5849.05 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 51575.85 | 5849.05 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 51209.00 | 5849.05 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 51607.95 | 5849.05 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 51704.95 | 5849.05 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 50062.85 | 5849.05 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 49702.60 | 5849.05 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 49314.50 | 5849.05 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 48354.15 | 5849.05 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 48060.40 | 5849.05 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Mar | 48056.65 | 5849.05 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 47853.95 | 5849.05 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 48216.80 | 5849.05 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 48489.95 | 5849.05 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 48245.20 | 5849.05 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 48114.30 | 5849.05 | 0 | - | 0 | 0 | 0 | |||
For Nifty Bank - strike price 43900 expiring on 29MAY2025
Delta for 43900 CE is 0.00
Historical price for 43900 CE is as follows
On 28 Apr BANKNIFTY was trading at 55327.45. The strike last trading price was 6505.35, 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 6505.35, 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 6505.35, 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 6505.35, 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 6505.35, 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 6505.35, 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 6505.35, 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 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 6505.35, 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 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 6505.35, 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 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 6505.35, 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 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 6505.35, 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 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 6505.35, 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 6505.35, which was 656.3 higher than the previous day. The implied volatity was -, 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 5849.05, 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 5849.05, 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 5849.05, 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 5849.05, 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 5849.05, 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 5849.05, 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 5849.05, 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 5849.05, 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 5849.05, 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 5849.05, 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 5849.05, 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 5849.05, 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 5849.05, 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 5849.05, 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 5849.05, 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 5849.05, 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 5849.05, 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 5849.05, 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 5849.05, 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 5849.05, 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 43900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 4.14
Theta: -2.23
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 28 Apr | 55327.45 | 19.25 | -5.35 | 35.80 | 79 | 38 | 181 |
| 25 Apr | 54664.05 | 25.1 | 7.5 | 33.87 | 1,716 | 135 | 146 |
| 24 Apr | 55201.40 | 12.6 | -214.9 | 31.77 | 13 | 10 | 10 |
| 23 Apr | 55370.05 | 227.5 | 0 | 16.01 | 0 | 0 | 0 |
| 22 Apr | 55647.20 | 227.5 | 0 | 16.09 | 0 | 0 | 0 |
| 21 Apr | 55304.50 | 227.5 | 0 | 15.74 | 0 | 0 | 0 |
| 17 Apr | 54290.20 | 227.5 | 0 | 13.76 | 0 | 0 | 0 |
| 16 Apr | 53117.75 | 227.5 | 0 | 12.64 | 0 | 0 | 0 |
| 15 Apr | 52379.50 | 227.5 | 0 | 11.88 | 0 | 0 | 0 |
| 11 Apr | 51002.35 | 227.5 | 0 | 9.67 | 0 | 0 | 0 |
| 9 Apr | 50240.15 | 227.5 | 0 | 8.80 | 0 | 0 | 0 |
| 8 Apr | 50511.00 | 227.5 | 0 | 9.04 | 0 | 0 | 0 |
| 7 Apr | 49860.10 | 227.5 | 0 | 8.39 | 0 | 0 | 0 |
| 4 Apr | 51502.70 | 227.5 | 0 | 9.70 | 0 | 0 | 0 |
| 3 Apr | 51597.35 | 227.5 | 0 | 9.70 | 0 | 0 | 0 |
| 2 Apr | 51348.05 | 227.5 | 0 | 9.44 | 0 | 0 | 0 |
| 1 Apr | 50827.50 | 227.5 | 0 | 8.89 | 0 | 0 | 0 |
| 28 Mar | 51564.85 | 227.5 | 0 | 9.31 | 0 | 0 | 0 |
| 27 Mar | 51575.85 | 227.5 | 0 | 9.33 | 0 | 0 | 0 |
| 26 Mar | 51209.00 | 227.5 | 0 | 8.89 | 0 | 0 | 0 |
| 25 Mar | 51607.95 | 227.5 | 0 | 9.10 | 0 | 0 | 0 |
| 24 Mar | 51704.95 | 227.5 | 0 | 9.25 | 0 | 0 | 0 |
| 20 Mar | 50062.85 | 227.5 | 0 | 7.27 | 0 | 0 | 0 |
| 19 Mar | 49702.60 | 227.5 | 0 | 6.96 | 0 | 0 | 0 |
| 18 Mar | 49314.50 | 227.5 | 0 | 6.63 | 0 | 0 | 0 |
| 17 Mar | 48354.15 | 227.5 | 0 | 5.64 | 0 | 0 | 0 |
| 13 Mar | 48060.40 | 227.5 | 0 | 5.25 | 0 | 0 | 0 |
| 12 Mar | 48056.65 | 227.5 | 0 | 5.26 | 0 | 0 | 0 |
| 11 Mar | 47853.95 | 227.5 | 0 | 5.08 | 0 | 0 | 0 |
| 10 Mar | 48216.80 | 227.5 | 0 | 5.33 | 0 | 0 | 0 |
| 5 Mar | 48489.95 | 227.5 | 0 | 5.53 | 0 | 0 | 0 |
| 4 Mar | 48245.20 | 227.5 | 0 | 5.33 | 0 | 0 | 0 |
| 3 Mar | 48114.30 | 227.5 | 0 | 5.17 | 0 | 0 | 0 |
For Nifty Bank - strike price 43900 expiring on 29MAY2025
Delta for 43900 PE is -0.01
Historical price for 43900 PE is as follows
On 28 Apr BANKNIFTY was trading at 55327.45. The strike last trading price was 19.25, which was -5.35 lower than the previous day. The implied volatity was 35.80, the open interest changed by 38 which increased total open position to 181
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 25.1, which was 7.5 higher than the previous day. The implied volatity was 33.87, the open interest changed by 135 which increased total open position to 146
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 12.6, which was -214.9 lower than the previous day. The implied volatity was 31.77, the open interest changed by 10 which increased total open position to 10
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 227.5, which was 0 lower than the previous day. The implied volatity was 16.01, 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 227.5, which was 0 lower than the previous day. The implied volatity was 16.09, 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 227.5, which was 0 lower than the previous day. The implied volatity was 15.74, 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 227.5, which was 0 lower than the previous day. The implied volatity was 13.76, the open interest changed by 0 which decreased total open position to 0
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 227.5, which was 0 lower than the previous day. The implied volatity was 12.64, 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 227.5, which was 0 lower than the previous day. The implied volatity was 11.88, 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 227.5, 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 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 227.5, which was 0 lower than the previous day. The implied volatity was 8.80, 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 227.5, which was 0 lower than the previous day. The implied volatity was 9.04, 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 227.5, which was 0 lower than the previous day. The implied volatity was 8.39, 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 227.5, which was 0 lower than the previous day. The implied volatity was 9.70, 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 227.5, which was 0 lower than the previous day. The implied volatity was 9.70, 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 227.5, which was 0 lower than the previous day. The implied volatity was 9.44, 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 227.5, which was 0 lower than the previous day. The implied volatity was 8.89, 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 227.5, 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 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 227.5, 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 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 227.5, which was 0 lower than the previous day. The implied volatity was 8.89, 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 227.5, which was 0 lower than the previous day. The implied volatity was 9.10, 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 227.5, which was 0 lower than the previous day. The implied volatity was 9.25, 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 227.5, which was 0 lower than the previous day. The implied volatity was 7.27, 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 227.5, which was 0 lower than the previous day. The implied volatity was 6.96, 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 227.5, which was 0 lower than the previous day. The implied volatity was 6.63, 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 227.5, which was 0 lower than the previous day. The implied volatity was 5.64, 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 227.5, which was 0 lower than the previous day. The implied volatity was 5.25, 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 227.5, which was 0 lower than the previous day. The implied volatity was 5.26, 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 227.5, which was 0 lower than the previous day. The implied volatity was 5.08, 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 227.5, which was 0 lower than the previous day. The implied volatity was 5.33, 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 227.5, which was 0 lower than the previous day. The implied volatity was 5.53, 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 227.5, which was 0 lower than the previous day. The implied volatity was 5.33, 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 227.5, which was 0 lower than the previous day. The implied volatity was 5.17, the open interest changed by 0 which decreased total open position to 0
