BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
28 Apr 2025 12:08 PM IST
| BANKNIFTY 29MAY2025 50200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 28 Apr | 55369.10 | 4804.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Apr | 54664.05 | 4804.3 | -515.7 | - | 1 | 0 | 89 | |||
| 24 Apr | 55201.40 | 5320 | -280 | - | 5 | 0 | 84 | |||
| 23 Apr | 55370.05 | 5600 | 47.55 | 15.75 | 61 | 38 | 79 | |||
| 22 Apr | 55647.20 | 5552.45 | 162.5 | - | 8 | 4 | 39 | |||
| 21 Apr | 55304.50 | 5389.95 | 1855.45 | - | 7 | 0 | 34 | |||
| 17 Apr | 54290.20 | 3534.5 | 333.6 | - | 2 | 0 | 35 | |||
| 16 Apr | 53117.75 | 3200.9 | 479 | - | 2 | -1 | 35 | |||
| 15 Apr | 52379.50 | 2765.45 | 665.1 | - | 18 | -15 | 37 | |||
| 11 Apr | 51002.35 | 2083.55 | 299.6 | 16.83 | 81 | -22 | 52 | |||
|
|
||||||||||
| 9 Apr | 50240.15 | 1810 | -96.1 | 18.92 | 182 | 2 | 74 | |||
| 8 Apr | 50511.00 | 1921.05 | 248.5 | 17.60 | 251 | -54 | 72 | |||
| 7 Apr | 49860.10 | 1668.35 | -381.65 | 18.67 | 318 | 108 | 123 | |||
| 4 Apr | 51502.70 | 2050 | 0 | 0.00 | 0 | 1 | 0 | |||
| 3 Apr | 51597.35 | 2050 | 224.15 | - | 1 | 0 | 14 | |||
| 2 Apr | 51348.05 | 1825.85 | 0 | 0.00 | 0 | -33 | 0 | |||
| 1 Apr | 50827.50 | 1825.85 | -424.15 | 11.71 | 63 | -33 | 13 | |||
| 28 Mar | 51564.85 | 2250 | -50 | 7.77 | 3 | 2 | 46 | |||
| 27 Mar | 51575.85 | 2300 | 0 | 0.00 | 0 | 43 | 0 | |||
| 26 Mar | 51209.00 | 2300 | 700.75 | 13.62 | 44 | 20 | 21 | |||
| 25 Mar | 51607.95 | 1599.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 51704.95 | 1599.25 | 0 | 0.00 | 0 | 1 | 0 | |||
| 21 Mar | 50593.55 | 1599.25 | -45.9 | 8.82 | 5 | 2 | 2 | |||
| 20 Mar | 50062.85 | 1645.15 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 49702.60 | 1645.15 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 49314.50 | 1645.15 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 48354.15 | 1645.15 | 0 | 0.94 | 0 | 0 | 0 | |||
| 13 Mar | 48060.40 | 1645.15 | 0 | 1.21 | 0 | 0 | 0 | |||
| 12 Mar | 48056.65 | 1645.15 | 0 | 1.15 | 0 | 0 | 0 | |||
| 11 Mar | 47853.95 | 1645.15 | 0 | 1.30 | 0 | 0 | 0 | |||
| 10 Mar | 48216.80 | 1645.15 | 0 | 0.99 | 0 | 0 | 0 | |||
| 7 Mar | 48497.50 | 1645.15 | 0 | 0.64 | 0 | 0 | 0 | |||
| 6 Mar | 48627.70 | 1645.15 | 0 | 0.46 | 0 | 0 | 0 | |||
| 5 Mar | 48489.95 | 1645.15 | 0 | 0.55 | 0 | 0 | 0 | |||
| 4 Mar | 48245.20 | 1645.15 | 0 | 0.74 | 0 | 0 | 0 | |||
| 3 Mar | 48114.30 | 1645.15 | 0 | 0.87 | 0 | 0 | 0 | |||
For Nifty Bank - strike price 50200 expiring on 29MAY2025
Delta for 50200 CE is 0.00
Historical price for 50200 CE is as follows
On 28 Apr BANKNIFTY was trading at 55369.10. The strike last trading price was 4804.3, 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 4804.3, which was -515.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 5320, which was -280 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 5600, which was 47.55 higher than the previous day. The implied volatity was 15.75, the open interest changed by 38 which increased total open position to 79
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 5552.45, which was 162.5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 39
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 5389.95, which was 1855.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 3534.5, which was 333.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 3200.9, which was 479 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 35
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 2765.45, which was 665.1 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 37
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 2083.55, which was 299.6 higher than the previous day. The implied volatity was 16.83, the open interest changed by -22 which decreased total open position to 52
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 1810, which was -96.1 lower than the previous day. The implied volatity was 18.92, the open interest changed by 2 which increased total open position to 74
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 1921.05, which was 248.5 higher than the previous day. The implied volatity was 17.60, the open interest changed by -54 which decreased total open position to 72
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 1668.35, which was -381.65 lower than the previous day. The implied volatity was 18.67, the open interest changed by 108 which increased total open position to 123
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 2050, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 2050, which was 224.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 1825.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -33 which decreased total open position to 0
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 1825.85, which was -424.15 lower than the previous day. The implied volatity was 11.71, the open interest changed by -33 which decreased total open position to 13
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 2250, which was -50 lower than the previous day. The implied volatity was 7.77, the open interest changed by 2 which increased total open position to 46
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 2300, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 43 which increased total open position to 0
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 2300, which was 700.75 higher than the previous day. The implied volatity was 13.62, the open interest changed by 20 which increased total open position to 21
On 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 1599.25, 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 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 1599.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 21 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 1599.25, which was -45.9 lower than the previous day. The implied volatity was 8.82, the open interest changed by 2 which increased total open position to 2
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 1645.15, 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 1645.15, 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 1645.15, 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 1645.15, which was 0 lower than the previous day. The implied volatity was 0.94, 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 1645.15, which was 0 lower than the previous day. The implied volatity was 1.21, 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 1645.15, which was 0 lower than the previous day. The implied volatity was 1.15, 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 1645.15, which was 0 lower than the previous day. The implied volatity was 1.30, 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 1645.15, which was 0 lower than the previous day. The implied volatity was 0.99, 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 1645.15, which was 0 lower than the previous day. The implied volatity was 0.64, 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 1645.15, which was 0 lower than the previous day. The implied volatity was 0.46, 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 1645.15, which was 0 lower than the previous day. The implied volatity was 0.55, 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 1645.15, which was 0 lower than the previous day. The implied volatity was 0.74, 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 1645.15, which was 0 lower than the previous day. The implied volatity was 0.87, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 29MAY2025 50200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 18.99
Theta: -6.35
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 28 Apr | 55369.10 | 100.25 | -47 | 23.85 | 2,683 | 470 | 1,025 |
| 25 Apr | 54664.05 | 155.5 | 40.45 | 22.81 | 7,368 | 267 | 562 |
| 24 Apr | 55201.40 | 121.9 | 18.1 | 22.98 | 443 | 48 | 297 |
| 23 Apr | 55370.05 | 107.15 | 6.95 | 22.52 | 132 | 34 | 249 |
| 22 Apr | 55647.20 | 99.25 | -20.8 | 22.72 | 75 | 14 | 213 |
| 21 Apr | 55304.50 | 127.3 | -83.75 | 22.89 | 272 | -25 | 198 |
| 17 Apr | 54290.20 | 208.15 | -107.7 | 21.64 | 320 | 13 | 224 |
| 16 Apr | 53117.75 | 310.55 | -139.75 | 20.29 | 121 | -5 | 211 |
| 15 Apr | 52379.50 | 441.7 | -521.25 | 20.26 | 262 | 27 | 220 |
| 11 Apr | 51002.35 | 951.9 | -367.5 | 21.62 | 247 | -15 | 193 |
| 9 Apr | 50240.15 | 1260 | 131.4 | 21.92 | 368 | 48 | 206 |
| 8 Apr | 50511.00 | 1108.1 | -447.95 | 21.30 | 568 | -180 | 159 |
| 7 Apr | 49860.10 | 1499.35 | 906.1 | 23.28 | 566 | 144 | 339 |
| 4 Apr | 51502.70 | 593.4 | 60.2 | 17.77 | 6 | 1 | 193 |
| 3 Apr | 51597.35 | 537.35 | -42.45 | 17.09 | 282 | 12 | 191 |
| 2 Apr | 51348.05 | 564.95 | -159.65 | 16.59 | 4 | -1 | 179 |
| 1 Apr | 50827.50 | 720.45 | 225 | 16.53 | 246 | 178 | 180 |
| 28 Mar | 51564.85 | 495.45 | -297.35 | 15.77 | 2 | 1 | 2 |
| 27 Mar | 51575.85 | 792.8 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 51209.00 | 792.8 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 51607.95 | 792.8 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 51704.95 | 792.8 | 0 | 0.00 | 0 | 1 | 0 |
| 21 Mar | 50593.55 | 792.8 | -1419.15 | 15.57 | 6 | 2 | 2 |
| 20 Mar | 50062.85 | 2211.95 | 0 | 0.82 | 0 | 0 | 0 |
| 19 Mar | 49702.60 | 2211.95 | 0 | 0.54 | 0 | 0 | 0 |
| 18 Mar | 49314.50 | 2211.95 | 0 | 0.19 | 0 | 0 | 0 |
| 17 Mar | 48354.15 | 2211.95 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 48060.40 | 2211.95 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 48056.65 | 2211.95 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 47853.95 | 2211.95 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 48216.80 | 2211.95 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 48497.50 | 2211.95 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 48627.70 | 2211.95 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 48489.95 | 2211.95 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 48245.20 | 2211.95 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 48114.30 | 2211.95 | 0 | - | 0 | 0 | 0 |
For Nifty Bank - strike price 50200 expiring on 29MAY2025
Delta for 50200 PE is -0.06
Historical price for 50200 PE is as follows
On 28 Apr BANKNIFTY was trading at 55369.10. The strike last trading price was 100.25, which was -47 lower than the previous day. The implied volatity was 23.85, the open interest changed by 470 which increased total open position to 1025
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 155.5, which was 40.45 higher than the previous day. The implied volatity was 22.81, the open interest changed by 267 which increased total open position to 562
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 121.9, which was 18.1 higher than the previous day. The implied volatity was 22.98, the open interest changed by 48 which increased total open position to 297
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 107.15, which was 6.95 higher than the previous day. The implied volatity was 22.52, the open interest changed by 34 which increased total open position to 249
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 99.25, which was -20.8 lower than the previous day. The implied volatity was 22.72, the open interest changed by 14 which increased total open position to 213
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 127.3, which was -83.75 lower than the previous day. The implied volatity was 22.89, the open interest changed by -25 which decreased total open position to 198
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 208.15, which was -107.7 lower than the previous day. The implied volatity was 21.64, the open interest changed by 13 which increased total open position to 224
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 310.55, which was -139.75 lower than the previous day. The implied volatity was 20.29, the open interest changed by -5 which decreased total open position to 211
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 441.7, which was -521.25 lower than the previous day. The implied volatity was 20.26, the open interest changed by 27 which increased total open position to 220
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 951.9, which was -367.5 lower than the previous day. The implied volatity was 21.62, the open interest changed by -15 which decreased total open position to 193
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 1260, which was 131.4 higher than the previous day. The implied volatity was 21.92, the open interest changed by 48 which increased total open position to 206
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 1108.1, which was -447.95 lower than the previous day. The implied volatity was 21.30, the open interest changed by -180 which decreased total open position to 159
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 1499.35, which was 906.1 higher than the previous day. The implied volatity was 23.28, the open interest changed by 144 which increased total open position to 339
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 593.4, which was 60.2 higher than the previous day. The implied volatity was 17.77, the open interest changed by 1 which increased total open position to 193
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 537.35, which was -42.45 lower than the previous day. The implied volatity was 17.09, the open interest changed by 12 which increased total open position to 191
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 564.95, which was -159.65 lower than the previous day. The implied volatity was 16.59, the open interest changed by -1 which decreased total open position to 179
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 720.45, which was 225 higher than the previous day. The implied volatity was 16.53, the open interest changed by 178 which increased total open position to 180
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 495.45, which was -297.35 lower than the previous day. The implied volatity was 15.77, the open interest changed by 1 which increased total open position to 2
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 792.8, 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 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 792.8, 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 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 792.8, 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 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 792.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 21 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 792.8, which was -1419.15 lower than the previous day. The implied volatity was 15.57, the open interest changed by 2 which increased total open position to 2
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 2211.95, which was 0 lower than the previous day. The implied volatity was 0.82, 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 2211.95, which was 0 lower than the previous day. The implied volatity was 0.54, 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 2211.95, which was 0 lower than the previous day. The implied volatity was 0.19, 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 2211.95, 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 2211.95, 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 2211.95, 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 2211.95, 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 2211.95, 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 2211.95, 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 2211.95, 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 2211.95, 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 2211.95, 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 2211.95, 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
