BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
28 Apr 2025 10:57 AM IST
| BANKNIFTY 29MAY2025 47600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 28 Apr | 55282.00 | 7457.4 | 4305.2 | - | 1 | 0 | 6 | |||
| 25 Apr | 54664.05 | 3152.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Apr | 55201.40 | 3152.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Apr | 55370.05 | 3152.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 Apr | 55647.20 | 3152.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Apr | 55304.50 | 3152.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Apr | 54290.20 | 3152.2 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Apr | 53117.75 | 3152.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 52379.50 | 3152.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 51002.35 | 3152.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 50240.15 | 3152.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 50511.00 | 3152.2 | 0 | 0.00 | 0 | 6 | 0 | |||
| 7 Apr | 49860.10 | 3152.2 | 127.35 | 11.91 | 6 | 0 | 0 | |||
| 4 Apr | 51502.70 | 3024.85 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 51597.35 | 3024.85 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 51348.05 | 3024.85 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 50827.50 | 3024.85 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 51564.85 | 3024.85 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 51575.85 | 3024.85 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 51209.00 | 3024.85 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 51607.95 | 3024.85 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 51704.95 | 3024.85 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 50593.55 | 3024.85 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 50062.85 | 3024.85 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 49702.60 | 3024.85 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 49314.50 | 3024.85 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 48354.15 | 3024.85 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 48060.40 | 3024.85 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 48056.65 | 3024.85 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 47853.95 | 3024.85 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 48216.80 | 3024.85 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 48497.50 | 3024.85 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 48627.70 | 3024.85 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 48489.95 | 3024.85 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 48245.20 | 3024.85 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 48114.30 | 3024.85 | 0 | - | 0 | 0 | 0 | |||
For Nifty Bank - strike price 47600 expiring on 29MAY2025
Delta for 47600 CE is -
Historical price for 47600 CE is as follows
On 28 Apr BANKNIFTY was trading at 55282.00. The strike last trading price was 7457.4, which was 4305.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 3152.2, 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 3152.2, 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 3152.2, 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 3152.2, 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 3152.2, 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 3152.2, 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 3152.2, 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 3152.2, 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 3152.2, 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 3152.2, 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 3152.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 3152.2, which was 127.35 higher than the previous day. The implied volatity was 11.91, 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 3024.85, 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 3024.85, 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 3024.85, 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 3024.85, 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 3024.85, 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 3024.85, 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 3024.85, 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 3024.85, 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 3024.85, 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 21 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 3024.85, 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 3024.85, 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 3024.85, 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 3024.85, 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 3024.85, 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 3024.85, 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 3024.85, 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 3024.85, 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 3024.85, 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 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 3024.85, 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 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 3024.85, 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 3024.85, 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 3024.85, 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 3024.85, 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 47600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 28 Apr | 55282.00 | 176.4 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Apr | 54664.05 | 176.4 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Apr | 55201.40 | 176.4 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Apr | 55370.05 | 176.4 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Apr | 55647.20 | 176.4 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Apr | 55304.50 | 176.4 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Apr | 54290.20 | 176.4 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Apr | 53117.75 | 176.4 | 0 | 0.00 | 0 | -47 | 0 |
| 15 Apr | 52379.50 | 176.4 | -371.95 | 23.62 | 68 | 77 | 77 |
| 11 Apr | 51002.35 | 548.35 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 50240.15 | 548.35 | 0 | 24.06 | 1 | 0 | 124 |
| 8 Apr | 50511.00 | 548.35 | 385.15 | 25.06 | 153 | 95 | 125 |
| 7 Apr | 49860.10 | 163.2 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 51502.70 | 163.2 | 0 | 0.00 | 0 | -2 | 0 |
| 3 Apr | 51597.35 | 163.2 | -14.7 | 18.72 | 2 | 0 | 32 |
| 2 Apr | 51348.05 | 174.45 | -34.75 | 18.38 | 25 | -19 | 32 |
| 1 Apr | 50827.50 | 209.2 | 42.15 | 17.71 | 73 | 51 | 51 |
| 28 Mar | 51564.85 | 167.05 | 0 | 0.00 | 0 | -22 | 0 |
| 27 Mar | 51575.85 | 167.05 | 12.4 | 17.92 | 31 | 0 | 59 |
| 26 Mar | 51209.00 | 154.65 | 0 | 0.00 | 0 | 56 | 0 |
| 25 Mar | 51607.95 | 154.65 | -11.75 | 17.21 | 224 | 57 | 60 |
| 24 Mar | 51704.95 | 166.4 | -795.15 | 18.20 | 2 | 0 | 4 |
| 21 Mar | 50593.55 | 961.55 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 50062.85 | 961.55 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 49702.60 | 961.55 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 49314.50 | 961.55 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 48354.15 | 961.55 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 48060.40 | 961.55 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 48056.65 | 961.55 | 0 | 0.00 | 0 | 4 | 0 |
| 11 Mar | 47853.95 | 961.55 | -76.15 | 17.39 | 8 | 4 | 4 |
| 10 Mar | 48216.80 | 1037.7 | 0 | 1.71 | 0 | 0 | 0 |
| 7 Mar | 48497.50 | 1037.7 | 0 | 1.90 | 0 | 0 | 0 |
| 6 Mar | 48627.70 | 1037.7 | 0 | 2.06 | 0 | 0 | 0 |
| 5 Mar | 48489.95 | 1037.7 | 0 | 1.96 | 0 | 0 | 0 |
| 4 Mar | 48245.20 | 1037.7 | 0 | 1.76 | 0 | 0 | 0 |
| 3 Mar | 48114.30 | 1037.7 | 0 | 1.64 | 0 | 0 | 0 |
For Nifty Bank - strike price 47600 expiring on 29MAY2025
Delta for 47600 PE is 0.00
Historical price for 47600 PE is as follows
On 28 Apr BANKNIFTY was trading at 55282.00. The strike last trading price was 176.4, 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 176.4, 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 176.4, 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 176.4, 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 176.4, 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 176.4, 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 176.4, 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 176.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -47 which decreased total open position to 0
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 176.4, which was -371.95 lower than the previous day. The implied volatity was 23.62, the open interest changed by 77 which increased total open position to 77
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 548.35, 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 548.35, which was 0 lower than the previous day. The implied volatity was 24.06, the open interest changed by 0 which decreased total open position to 124
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 548.35, which was 385.15 higher than the previous day. The implied volatity was 25.06, the open interest changed by 95 which increased total open position to 125
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 163.2, 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 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 163.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 163.2, which was -14.7 lower than the previous day. The implied volatity was 18.72, the open interest changed by 0 which decreased total open position to 32
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 174.45, which was -34.75 lower than the previous day. The implied volatity was 18.38, the open interest changed by -19 which decreased total open position to 32
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 209.2, which was 42.15 higher than the previous day. The implied volatity was 17.71, the open interest changed by 51 which increased total open position to 51
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 167.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -22 which decreased total open position to 0
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 167.05, which was 12.4 higher than the previous day. The implied volatity was 17.92, the open interest changed by 0 which decreased total open position to 59
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 154.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 56 which increased total open position to 0
On 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 154.65, which was -11.75 lower than the previous day. The implied volatity was 17.21, the open interest changed by 57 which increased total open position to 60
On 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 166.4, which was -795.15 lower than the previous day. The implied volatity was 18.20, the open interest changed by 0 which decreased total open position to 4
On 21 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 961.55, 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 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 961.55, 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 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 961.55, 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 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 961.55, 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 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 961.55, 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 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 961.55, 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 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 961.55, 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 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 961.55, which was -76.15 lower than the previous day. The implied volatity was 17.39, the open interest changed by 4 which increased total open position to 4
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 1037.7, which was 0 lower than the previous day. The implied volatity was 1.71, the open interest changed by 0 which decreased total open position to 0
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 1037.7, which was 0 lower than the previous day. The implied volatity was 1.90, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 1037.7, which was 0 lower than the previous day. The implied volatity was 2.06, 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 1037.7, which was 0 lower than the previous day. The implied volatity was 1.96, 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 1037.7, which was 0 lower than the previous day. The implied volatity was 1.76, 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 1037.7, which was 0 lower than the previous day. The implied volatity was 1.64, the open interest changed by 0 which decreased total open position to 0
