Historical option data for BANKNIFTY
18 Jun 2026 04:10 PM IST
| BANKNIFTY 30-Jun-2026 (11d) 52000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0.03
Theta: 4.27
Gamma: 0.00001
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 57963.80 | 6004.75 | 409.3 (7.31%) | 26.57 | 118 | -31 | 1,611 | |||||||||
| 17 Jun | 57585.05 | 5592.1 | 280.45 (5.28%) | 25.26 | 315 | -201 | 1,643 | |||||||||
| 16 Jun | 57297.15 | 5325 | 51.2 (0.97%) | 25.01 | 165 | -108 | 1,844 | |||||||||
| 15 Jun | 57198.80 | 5264.25 | 380.6 (7.79%) | 25.48 | 215 | -77 | 1,952 | |||||||||
| 12 Jun | 56814.80 | 4910 | 1541.2 (45.75%) | 23.88 | 353 | -74 | 2,029 | |||||||||
| 11 Jun | 55176.75 | 3405 | 101.95 (3.09%) | 15.51 | 414 | 6 | 2,102 | |||||||||
| 10 Jun | 55100.30 | 3344.3 | -137.15 (-3.94%) | 18.13 | 246 | 32 | 2,098 | |||||||||
| 9 Jun | 55194.50 | 3538.2 | 948.25 (36.61%) | 21.95 | 859 | -190 | 2,067 | |||||||||
| 8 Jun | 54063.75 | 2547.25 | -454.7 (-15.15%) | 22.53 | 887 | 176 | 2,258 | |||||||||
| 5 Jun | 54496.25 | 3007.1 | 125.05 (4.34%) | 20.24 | 870 | -89 | 2,086 | |||||||||
| 4 Jun | 54307.85 | 2930 | 80 (2.81%) | 22.09 | 1,283 | -216 | 2,176 | |||||||||
| 3 Jun | 54185.95 | 2814.35 | 298.2 (11.85%) | 20.95 | 2,594 | 320 | 2,398 | |||||||||
| 2 Jun | 53714.65 | 2485.8 | 52.3 (2.15%) | 21 | 2,505 | 143 | 2,075 | |||||||||
| 1 Jun | 53643.10 | 2368.4 | -669.5 (-22.04%) | 20.3 | 1,453 | 79 | 1,932 | |||||||||
| 29 May | 54239.20 | 3074.1 | -331.15 (-9.72%) | 24.11 | 527 | 121 | 1,853 | |||||||||
| 27 May | 54853.85 | 3424.6 | -203.6 (-5.61%) | 19.69 | 175 | 17 | 1,731 | |||||||||
| 26 May | 55092.90 | 3670 | -128.8 (-3.39%) | 18.93 | 813 | 314 | 1,714 | |||||||||
| 25 May | 55293.65 | 3960 | 1052.15 (36.18%) | 21.53 | 867 | 194 | 1,399 | |||||||||
| 22 May | 54055.35 | 3026.9 | 564.4 (22.92%) | 21.48 | 376 | 43 | 1,204 | |||||||||
| 21 May | 53439.40 | 2460 | -202 (-7.59%) | 19.79 | 353 | 82 | 1,161 | |||||||||
| 20 May | 53562.20 | 2662.65 | 112.8 (4.42%) | 21.45 | 976 | 203 | 1,080 | |||||||||
| 19 May | 53409.15 | 2520 | -197 (-7.25%) | 20.83 | 201 | 60 | 877 | |||||||||
| 18 May | 53537.00 | 2698.2 | -147.8 (-5.19%) | 21.92 | 563 | 258 | 817 | |||||||||
| 15 May | 53710.35 | 2882.95 | -221.2 (-7.13%) | 20.93 | 158 | 62 | 559 | |||||||||
| 14 May | 54128.95 | 3160.05 | 428.6 (15.69%) | 20.35 | 369 | 43 | 497 | |||||||||
| 13 May | 53456.15 | 2711 | -66.2 (-2.38%) | 0 | 384 | 125 | 453 | |||||||||
| 12 May | 53555.20 | 2820 | -594.65 (-17.41%) | 0 | 218 | 77 | 327 | |||||||||
| 11 May | 54439.90 | 3443.25 | -663.1 (-16.15%) | 0 | 154 | 43 | 250 | |||||||||
| 8 May | 55310.55 | 4112.65 | -678.15 (-14.16%) | 19.94 | 19 | -1 | 208 | |||||||||
| 7 May | 56047.40 | 4790.8 | 190.8 (4.15%) | 19.97 | 3 | 0 | 209 | |||||||||
| 6 May | 55981.05 | 4600 | 1009.8 (28.13%) | 20.7 | 37 | 2 | 209 | |||||||||
| 5 May | 54547.05 | 3626.2 | -263.8 (-6.78%) | 20.4 | 189 | 67 | 207 | |||||||||
| 4 May | 54878.50 | 3890 | -87.45 (-2.20%) | 20.22 | 96 | -141 | 141 | |||||||||
| 30 Apr | 54863.35 | 3977.45 | -212.45 (-5.07%) | 20.58 | 202 | -147 | 135 | |||||||||
| 29 Apr | 55403.60 | 4189.9 | -410.1 (-8.92%) | 18.73 | 38 | 9 | 282 | |||||||||
| 28 Apr | 55400.35 | 4600 | -467.55 (-9.23%) | 20.02 | 9 | 7 | 271 | |||||||||
| 27 Apr | 56264.30 | 5067.55 | -82.45 (-1.60%) | 22.17 | 2 | -1 | 265 | |||||||||
| 24 Apr | 56089.75 | 5150 | -89.6 (-1.71%) | 22.24 | 61 | 45 | 261 | |||||||||
| 23 Apr | 56305.00 | 5239.6 | -910.4 (-14.80%) | 20.97 | 2 | 1 | 216 | |||||||||
| 22 Apr | 57124.45 | 6150 | 9.7 (0.16%) | 20 | 4 | 2 | 213 | |||||||||
| 21 Apr | 57371.45 | 6140.3 | 574.95 (10.33%) | 20.12 | 47 | -44 | 212 | |||||||||
| 20 Apr | 56582.35 | 5565.35 | -60.6 (-1.08%) | 20.82 | 19 | -2 | 267 | |||||||||
| 17 Apr | 56565.70 | 5625.95 | 177.15 (3.25%) | 21.87 | 2 | 1 | 269 | |||||||||
| 16 Apr | 56086.40 | 5448.8 | 105.1 (1.97%) | 23.09 | 32 | 1 | 268 | |||||||||
| 15 Apr | 56301.95 | 5343.7 | 766.75 (16.75%) | 20.74 | 28 | -20 | 266 | |||||||||
| 13 Apr | 55605.05 | 4576.95 | -619.15 (-11.92%) | 24.19 | 8 | 6 | 287 | |||||||||
| 10 Apr | 55912.75 | 5196.1 | 615.7 (13.44%) | 23 | 3 | -1 | 282 | |||||||||
| 9 Apr | 54821.70 | 4554.85 | -645.15 (-12.41%) | 24.14 | 30 | -6 | 282 | |||||||||
| 8 Apr | 55703.90 | 5200 | 1956.85 (60.34%) | 16.99 | 34 | 18 | 288 | |||||||||
| 7 Apr | 52716.25 | 3300 | -13.9 (-0.42%) | 22.48 | 159 | 10 | 187 | |||||||||
| 6 Apr | 52609.10 | 3325 | 825 (33.00%) | 23.39 | 134 | 70 | 175 | |||||||||
| 2 Apr | 51548.75 | 2500 | -164 (-6.16%) | 20.51 | 55 | 43 | 102 | |||||||||
For Nifty Bank - strike price 52000 expiring on 30JUN2026
Delta for 52000 CE is 0.99
Historical price for 52000 CE is as follows
On 18 Jun BANKNIFTY was trading at 57963.80. The strike last trading price was 6004.75, which was 409.3 higher than the previous day. The implied volatity was 26.57, the open interest changed by -31 which decreased total open position to 1611
On 17 Jun BANKNIFTY was trading at 57585.05. The strike last trading price was 5592.1, which was 280.45 higher than the previous day. The implied volatity was 25.26, the open interest changed by -201 which decreased total open position to 1643
On 16 Jun BANKNIFTY was trading at 57297.15. The strike last trading price was 5325, which was 51.2 higher than the previous day. The implied volatity was 25.01, the open interest changed by -108 which decreased total open position to 1844
On 15 Jun BANKNIFTY was trading at 57198.80. The strike last trading price was 5264.25, which was 380.6 higher than the previous day. The implied volatity was 25.48, the open interest changed by -77 which decreased total open position to 1952
On 12 Jun BANKNIFTY was trading at 56814.80. The strike last trading price was 4910, which was 1541.2 higher than the previous day. The implied volatity was 23.88, the open interest changed by -74 which decreased total open position to 2029
On 11 Jun BANKNIFTY was trading at 55176.75. The strike last trading price was 3405, which was 101.95 higher than the previous day. The implied volatity was 15.51, the open interest changed by 6 which increased total open position to 2102
On 10 Jun BANKNIFTY was trading at 55100.30. The strike last trading price was 3344.3, which was -137.15 lower than the previous day. The implied volatity was 18.13, the open interest changed by 32 which increased total open position to 2098
On 9 Jun BANKNIFTY was trading at 55194.50. The strike last trading price was 3538.2, which was 948.25 higher than the previous day. The implied volatity was 21.95, the open interest changed by -190 which decreased total open position to 2067
On 8 Jun BANKNIFTY was trading at 54063.75. The strike last trading price was 2547.25, which was -454.7 lower than the previous day. The implied volatity was 22.53, the open interest changed by 176 which increased total open position to 2258
On 5 Jun BANKNIFTY was trading at 54496.25. The strike last trading price was 3007.1, which was 125.05 higher than the previous day. The implied volatity was 20.24, the open interest changed by -89 which decreased total open position to 2086
On 4 Jun BANKNIFTY was trading at 54307.85. The strike last trading price was 2930, which was 80 higher than the previous day. The implied volatity was 22.09, the open interest changed by -216 which decreased total open position to 2176
On 3 Jun BANKNIFTY was trading at 54185.95. The strike last trading price was 2814.35, which was 298.2 higher than the previous day. The implied volatity was 20.95, the open interest changed by 320 which increased total open position to 2398
On 2 Jun BANKNIFTY was trading at 53714.65. The strike last trading price was 2485.8, which was 52.3 higher than the previous day. The implied volatity was 21, the open interest changed by 143 which increased total open position to 2075
On 1 Jun BANKNIFTY was trading at 53643.10. The strike last trading price was 2368.4, which was -669.5 lower than the previous day. The implied volatity was 20.3, the open interest changed by 79 which increased total open position to 1932
On 29 May BANKNIFTY was trading at 54239.20. The strike last trading price was 3074.1, which was -331.15 lower than the previous day. The implied volatity was 24.11, the open interest changed by 121 which increased total open position to 1853
On 27 May BANKNIFTY was trading at 54853.85. The strike last trading price was 3424.6, which was -203.6 lower than the previous day. The implied volatity was 19.69, the open interest changed by 17 which increased total open position to 1731
On 26 May BANKNIFTY was trading at 55092.90. The strike last trading price was 3670, which was -128.8 lower than the previous day. The implied volatity was 18.93, the open interest changed by 314 which increased total open position to 1714
On 25 May BANKNIFTY was trading at 55293.65. The strike last trading price was 3960, which was 1052.15 higher than the previous day. The implied volatity was 21.53, the open interest changed by 194 which increased total open position to 1399
On 22 May BANKNIFTY was trading at 54055.35. The strike last trading price was 3026.9, which was 564.4 higher than the previous day. The implied volatity was 21.48, the open interest changed by 43 which increased total open position to 1204
On 21 May BANKNIFTY was trading at 53439.40. The strike last trading price was 2460, which was -202 lower than the previous day. The implied volatity was 19.79, the open interest changed by 82 which increased total open position to 1161
On 20 May BANKNIFTY was trading at 53562.20. The strike last trading price was 2662.65, which was 112.8 higher than the previous day. The implied volatity was 21.45, the open interest changed by 203 which increased total open position to 1080
On 19 May BANKNIFTY was trading at 53409.15. The strike last trading price was 2520, which was -197 lower than the previous day. The implied volatity was 20.83, the open interest changed by 60 which increased total open position to 877
On 18 May BANKNIFTY was trading at 53537.00. The strike last trading price was 2698.2, which was -147.8 lower than the previous day. The implied volatity was 21.92, the open interest changed by 258 which increased total open position to 817
On 15 May BANKNIFTY was trading at 53710.35. The strike last trading price was 2882.95, which was -221.2 lower than the previous day. The implied volatity was 20.93, the open interest changed by 62 which increased total open position to 559
On 14 May BANKNIFTY was trading at 54128.95. The strike last trading price was 3160.05, which was 428.6 higher than the previous day. The implied volatity was 20.35, the open interest changed by 43 which increased total open position to 497
On 13 May BANKNIFTY was trading at 53456.15. The strike last trading price was 2711, which was -66.2 lower than the previous day. The implied volatity was 0, the open interest changed by 125 which increased total open position to 453
On 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 2820, which was -594.65 lower than the previous day. The implied volatity was 0, the open interest changed by 77 which increased total open position to 327
On 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 3443.25, which was -663.1 lower than the previous day. The implied volatity was 0, the open interest changed by 43 which increased total open position to 250
On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 4112.65, which was -678.15 lower than the previous day. The implied volatity was 19.94, the open interest changed by -1 which decreased total open position to 208
On 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 4790.8, which was 190.8 higher than the previous day. The implied volatity was 19.97, the open interest changed by 0 which decreased total open position to 209
On 6 May BANKNIFTY was trading at 55981.05. The strike last trading price was 4600, which was 1009.8 higher than the previous day. The implied volatity was 20.7, the open interest changed by 2 which increased total open position to 209
On 5 May BANKNIFTY was trading at 54547.05. The strike last trading price was 3626.2, which was -263.8 lower than the previous day. The implied volatity was 20.4, the open interest changed by 67 which increased total open position to 207
On 4 May BANKNIFTY was trading at 54878.50. The strike last trading price was 3890, which was -87.45 lower than the previous day. The implied volatity was 20.22, the open interest changed by -141 which decreased total open position to 141
On 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 3977.45, which was -212.45 lower than the previous day. The implied volatity was 20.58, the open interest changed by -147 which decreased total open position to 135
On 29 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 4189.9, which was -410.1 lower than the previous day. The implied volatity was 18.73, the open interest changed by 9 which increased total open position to 282
On 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 4600, which was -467.55 lower than the previous day. The implied volatity was 20.02, the open interest changed by 7 which increased total open position to 271
On 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 5067.55, which was -82.45 lower than the previous day. The implied volatity was 22.17, the open interest changed by -1 which decreased total open position to 265
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 5150, which was -89.6 lower than the previous day. The implied volatity was 22.24, the open interest changed by 45 which increased total open position to 261
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 5239.6, which was -910.4 lower than the previous day. The implied volatity was 20.97, the open interest changed by 1 which increased total open position to 216
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 6150, which was 9.7 higher than the previous day. The implied volatity was 20, the open interest changed by 2 which increased total open position to 213
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 6140.3, which was 574.95 higher than the previous day. The implied volatity was 20.12, the open interest changed by -44 which decreased total open position to 212
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 5565.35, which was -60.6 lower than the previous day. The implied volatity was 20.82, the open interest changed by -2 which decreased total open position to 267
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 5625.95, which was 177.15 higher than the previous day. The implied volatity was 21.87, the open interest changed by 1 which increased total open position to 269
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 5448.8, which was 105.1 higher than the previous day. The implied volatity was 23.09, the open interest changed by 1 which increased total open position to 268
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 5343.7, which was 766.75 higher than the previous day. The implied volatity was 20.74, the open interest changed by -20 which decreased total open position to 266
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 4576.95, which was -619.15 lower than the previous day. The implied volatity was 24.19, the open interest changed by 6 which increased total open position to 287
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 5196.1, which was 615.7 higher than the previous day. The implied volatity was 23, the open interest changed by -1 which decreased total open position to 282
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 4554.85, which was -645.15 lower than the previous day. The implied volatity was 24.14, the open interest changed by -6 which decreased total open position to 282
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 5200, which was 1956.85 higher than the previous day. The implied volatity was 16.99, the open interest changed by 18 which increased total open position to 288
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 3300, which was -13.9 lower than the previous day. The implied volatity was 22.48, the open interest changed by 10 which increased total open position to 187
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 3325, which was 825 higher than the previous day. The implied volatity was 23.39, the open interest changed by 70 which increased total open position to 175
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 2500, which was -164 lower than the previous day. The implied volatity was 20.51, the open interest changed by 43 which increased total open position to 102
| BANKNIFTY 30-Jun-2026 (11d) 52000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.03
Theta: 4.43
Gamma: 0.00001
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 57963.80 | 10.1 | -4.95 (-32.89%) | 26.38 | 34,259 | -5,089 | 17,998 |
| 17 Jun | 57585.05 | 15.25 | -6.95 (-31.31%) | 25.37 | 26,193 | -329 | 23,099 |
| 16 Jun | 57297.15 | 22.8 | -12.5 (-35.41%) | 24.98 | 28,215 | 4,585 | 23,436 |
| 15 Jun | 57198.80 | 37.85 | -17.05 (-31.06%) | 25.76 | 49,823 | -3,052 | 18,979 |
| 12 Jun | 56814.80 | 54 | -93.05 (-63.28%) | 23.96 | 68,671 | 1,008 | 22,293 |
| 11 Jun | 55176.75 | 145.8 | -22.35 (-13.29%) | 22.29 | 34,015 | 1,926 | 21,289 |
| 10 Jun | 55100.30 | 164.85 | 6.9 (4.37%) | 22.05 | 33,371 | 575 | 19,412 |
| 9 Jun | 55194.50 | 149.3 | -202.05 (-57.51%) | 21.65 | 50,977 | 213 | 18,731 |
| 8 Jun | 54063.75 | 369.65 | 120.7 (48.48%) | 21.91 | 41,529 | 3,113 | 18,562 |
| 5 Jun | 54496.25 | 248.9 | -38.1 (-13.28%) | 20.06 | 51,401 | 372 | 15,717 |
| 4 Jun | 54307.85 | 273.2 | -56.55 (-17.15%) | 19.52 | 31,041 | 528 | 15,345 |
| 3 Jun | 54185.95 | 317.05 | -57.55 (-15.36%) | 19.8 | 51,177 | -33 | 15,018 |
| 2 Jun | 53714.65 | 376.05 | -73.15 (-16.28%) | 18.91 | 38,542 | 348 | 15,099 |
| 1 Jun | 53643.10 | 454.95 | 137.8 (43.45%) | 19.55 | 38,186 | 1,520 | 14,751 |
| 29 May | 54239.20 | 322.7 | 80.3 (33.13%) | 19.1 | 37,437 | 2,487 | 13,226 |
| 27 May | 54853.85 | 242.25 | -13.8 (-5.39%) | 18.72 | 26,727 | 1,415 | 10,748 |
| 26 May | 55092.90 | 246 | 3.25 (1.34%) | 19.72 | 14,044 | 2,142 | 9,578 |
| 25 May | 55293.65 | 225 | -284.8 (-55.87%) | 19.62 | 15,631 | 1,183 | 7,434 |
| 22 May | 54055.35 | 475.65 | -248.75 (-34.34%) | 19.74 | 8,355 | 709 | 6,297 |
| 21 May | 53439.40 | 726.4 | -15.15 (-2.04%) | 20.75 | 10,140 | 249 | 5,612 |
| 20 May | 53562.20 | 740.25 | -90.2 (-10.86%) | 21.33 | 5,817 | 473 | 5,363 |
| 19 May | 53409.15 | 832 | 1.3 (0.16%) | 21.74 | 3,069 | 382 | 4,889 |
| 18 May | 53537.00 | 808.8 | 36.45 (4.72%) | 21.6 | 5,647 | 1,062 | 4,506 |
| 15 May | 53710.35 | 755.75 | 50.1 (7.10%) | 21.11 | 2,276 | 415 | 3,431 |
| 14 May | 54128.95 | 678.5 | -247.5 (-26.73%) | 21.5 | 2,984 | -305 | 3,012 |
| 13 May | 53456.15 | 930 | 26.55 (2.94%) | 22.28 | 2,035 | -82 | 3,319 |
| 12 May | 53555.20 | 860.25 | 213.8 (33.07%) | 0 | 2,497 | 272 | 3,438 |
| 11 May | 54439.90 | 649.05 | 220.3 (51.38%) | 21.85 | 1,836 | 533 | 3,162 |
| 8 May | 55310.55 | 428 | 93.6 (27.99%) | 20.55 | 1,433 | 374 | 2,633 |
| 7 May | 56047.40 | 317.4 | -30.25 (-8.70%) | 20.57 | 1,012 | 300 | 2,260 |
| 6 May | 55981.05 | 333.5 | -319.55 (-48.93%) | 20.57 | 2,607 | 15 | 1,979 |
| 5 May | 54547.05 | 657 | 56.65 (9.44%) | 21.22 | 1,574 | 71 | 1,964 |
| 4 May | 54878.50 | 599.8 | -36.55 (-5.74%) | 21.34 | 1,582 | 197 | 1,894 |
| 30 Apr | 54863.35 | 616 | 79.55 (14.83%) | 21.4 | 1,854 | 143 | 1,840 |
| 29 Apr | 55403.60 | 547.25 | -2.55 (-0.46%) | 21.3 | 889 | 293 | 1,696 |
| 28 Apr | 55400.35 | 546 | 82.65 (17.84%) | 21.37 | 1,602 | 624 | 1,405 |
| 27 Apr | 56264.30 | 459.35 | -100.35 (-17.93%) | 22.27 | 212 | 23 | 786 |
| 24 Apr | 56089.75 | 557.55 | 13.7 (2.52%) | 22.98 | 385 | 0 | 764 |
| 23 Apr | 56305.00 | 538.35 | 109.1 (25.42%) | 23.02 | 308 | 103 | 765 |
| 22 Apr | 57124.45 | 428 | 46.05 (12.06%) | 23.17 | 199 | 36 | 662 |
| 21 Apr | 57371.45 | 385 | -140.55 (-26.74%) | 22.84 | 508 | -52 | 626 |
| 20 Apr | 56582.35 | 531.65 | 60.95 (12.95%) | 23.17 | 302 | 39 | 678 |
| 17 Apr | 56565.70 | 484.85 | -114.15 (-19.06%) | 22.23 | 262 | 16 | 637 |
| 16 Apr | 56086.40 | 610 | 23.65 (4.03%) | 22.48 | 358 | -18 | 612 |
| 15 Apr | 56301.95 | 590.7 | -231 (-28.11%) | 22.67 | 285 | 83 | 624 |
| 13 Apr | 55605.05 | 822.95 | 129.5 (18.67%) | 23.78 | 306 | -38 | 541 |
| 10 Apr | 55912.75 | 691 | -247.8 (-26.40%) | 22.63 | 219 | 77 | 583 |
| 9 Apr | 54821.70 | 945.15 | 180.35 (23.58%) | 22.65 | 528 | 134 | 505 |
| 8 Apr | 55703.90 | 755 | -1067.1 (-58.56%) | 24.47 | 379 | 119 | 372 |
| 7 Apr | 52716.25 | 1840 | 25.95 (1.43%) | 27.09 | 100 | 27 | 253 |
| 6 Apr | 52609.10 | 1857.1 | -349.5 (-15.84%) | 26.68 | 187 | 117 | 230 |
| 2 Apr | 51548.75 | 2203.2 | -21.25 (-0.96%) | 25.73 | 22 | 9 | 110 |
For Nifty Bank - strike price 52000 expiring on 30JUN2026
Delta for 52000 PE is -0.01
Historical price for 52000 PE is as follows
On 18 Jun BANKNIFTY was trading at 57963.80. The strike last trading price was 10.1, which was -4.95 lower than the previous day. The implied volatity was 26.38, the open interest changed by -5089 which decreased total open position to 17998
On 17 Jun BANKNIFTY was trading at 57585.05. The strike last trading price was 15.25, which was -6.95 lower than the previous day. The implied volatity was 25.37, the open interest changed by -329 which decreased total open position to 23099
On 16 Jun BANKNIFTY was trading at 57297.15. The strike last trading price was 22.8, which was -12.5 lower than the previous day. The implied volatity was 24.98, the open interest changed by 4585 which increased total open position to 23436
On 15 Jun BANKNIFTY was trading at 57198.80. The strike last trading price was 37.85, which was -17.05 lower than the previous day. The implied volatity was 25.76, the open interest changed by -3052 which decreased total open position to 18979
On 12 Jun BANKNIFTY was trading at 56814.80. The strike last trading price was 54, which was -93.05 lower than the previous day. The implied volatity was 23.96, the open interest changed by 1008 which increased total open position to 22293
On 11 Jun BANKNIFTY was trading at 55176.75. The strike last trading price was 145.8, which was -22.35 lower than the previous day. The implied volatity was 22.29, the open interest changed by 1926 which increased total open position to 21289
On 10 Jun BANKNIFTY was trading at 55100.30. The strike last trading price was 164.85, which was 6.9 higher than the previous day. The implied volatity was 22.05, the open interest changed by 575 which increased total open position to 19412
On 9 Jun BANKNIFTY was trading at 55194.50. The strike last trading price was 149.3, which was -202.05 lower than the previous day. The implied volatity was 21.65, the open interest changed by 213 which increased total open position to 18731
On 8 Jun BANKNIFTY was trading at 54063.75. The strike last trading price was 369.65, which was 120.7 higher than the previous day. The implied volatity was 21.91, the open interest changed by 3113 which increased total open position to 18562
On 5 Jun BANKNIFTY was trading at 54496.25. The strike last trading price was 248.9, which was -38.1 lower than the previous day. The implied volatity was 20.06, the open interest changed by 372 which increased total open position to 15717
On 4 Jun BANKNIFTY was trading at 54307.85. The strike last trading price was 273.2, which was -56.55 lower than the previous day. The implied volatity was 19.52, the open interest changed by 528 which increased total open position to 15345
On 3 Jun BANKNIFTY was trading at 54185.95. The strike last trading price was 317.05, which was -57.55 lower than the previous day. The implied volatity was 19.8, the open interest changed by -33 which decreased total open position to 15018
On 2 Jun BANKNIFTY was trading at 53714.65. The strike last trading price was 376.05, which was -73.15 lower than the previous day. The implied volatity was 18.91, the open interest changed by 348 which increased total open position to 15099
On 1 Jun BANKNIFTY was trading at 53643.10. The strike last trading price was 454.95, which was 137.8 higher than the previous day. The implied volatity was 19.55, the open interest changed by 1520 which increased total open position to 14751
On 29 May BANKNIFTY was trading at 54239.20. The strike last trading price was 322.7, which was 80.3 higher than the previous day. The implied volatity was 19.1, the open interest changed by 2487 which increased total open position to 13226
On 27 May BANKNIFTY was trading at 54853.85. The strike last trading price was 242.25, which was -13.8 lower than the previous day. The implied volatity was 18.72, the open interest changed by 1415 which increased total open position to 10748
On 26 May BANKNIFTY was trading at 55092.90. The strike last trading price was 246, which was 3.25 higher than the previous day. The implied volatity was 19.72, the open interest changed by 2142 which increased total open position to 9578
On 25 May BANKNIFTY was trading at 55293.65. The strike last trading price was 225, which was -284.8 lower than the previous day. The implied volatity was 19.62, the open interest changed by 1183 which increased total open position to 7434
On 22 May BANKNIFTY was trading at 54055.35. The strike last trading price was 475.65, which was -248.75 lower than the previous day. The implied volatity was 19.74, the open interest changed by 709 which increased total open position to 6297
On 21 May BANKNIFTY was trading at 53439.40. The strike last trading price was 726.4, which was -15.15 lower than the previous day. The implied volatity was 20.75, the open interest changed by 249 which increased total open position to 5612
On 20 May BANKNIFTY was trading at 53562.20. The strike last trading price was 740.25, which was -90.2 lower than the previous day. The implied volatity was 21.33, the open interest changed by 473 which increased total open position to 5363
On 19 May BANKNIFTY was trading at 53409.15. The strike last trading price was 832, which was 1.3 higher than the previous day. The implied volatity was 21.74, the open interest changed by 382 which increased total open position to 4889
On 18 May BANKNIFTY was trading at 53537.00. The strike last trading price was 808.8, which was 36.45 higher than the previous day. The implied volatity was 21.6, the open interest changed by 1062 which increased total open position to 4506
On 15 May BANKNIFTY was trading at 53710.35. The strike last trading price was 755.75, which was 50.1 higher than the previous day. The implied volatity was 21.11, the open interest changed by 415 which increased total open position to 3431
On 14 May BANKNIFTY was trading at 54128.95. The strike last trading price was 678.5, which was -247.5 lower than the previous day. The implied volatity was 21.5, the open interest changed by -305 which decreased total open position to 3012
On 13 May BANKNIFTY was trading at 53456.15. The strike last trading price was 930, which was 26.55 higher than the previous day. The implied volatity was 22.28, the open interest changed by -82 which decreased total open position to 3319
On 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 860.25, which was 213.8 higher than the previous day. The implied volatity was 0, the open interest changed by 272 which increased total open position to 3438
On 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 649.05, which was 220.3 higher than the previous day. The implied volatity was 21.85, the open interest changed by 533 which increased total open position to 3162
On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 428, which was 93.6 higher than the previous day. The implied volatity was 20.55, the open interest changed by 374 which increased total open position to 2633
On 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 317.4, which was -30.25 lower than the previous day. The implied volatity was 20.57, the open interest changed by 300 which increased total open position to 2260
On 6 May BANKNIFTY was trading at 55981.05. The strike last trading price was 333.5, which was -319.55 lower than the previous day. The implied volatity was 20.57, the open interest changed by 15 which increased total open position to 1979
On 5 May BANKNIFTY was trading at 54547.05. The strike last trading price was 657, which was 56.65 higher than the previous day. The implied volatity was 21.22, the open interest changed by 71 which increased total open position to 1964
On 4 May BANKNIFTY was trading at 54878.50. The strike last trading price was 599.8, which was -36.55 lower than the previous day. The implied volatity was 21.34, the open interest changed by 197 which increased total open position to 1894
On 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 616, which was 79.55 higher than the previous day. The implied volatity was 21.4, the open interest changed by 143 which increased total open position to 1840
On 29 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 547.25, which was -2.55 lower than the previous day. The implied volatity was 21.3, the open interest changed by 293 which increased total open position to 1696
On 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 546, which was 82.65 higher than the previous day. The implied volatity was 21.37, the open interest changed by 624 which increased total open position to 1405
On 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 459.35, which was -100.35 lower than the previous day. The implied volatity was 22.27, the open interest changed by 23 which increased total open position to 786
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 557.55, which was 13.7 higher than the previous day. The implied volatity was 22.98, the open interest changed by 0 which decreased total open position to 764
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 538.35, which was 109.1 higher than the previous day. The implied volatity was 23.02, the open interest changed by 103 which increased total open position to 765
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 428, which was 46.05 higher than the previous day. The implied volatity was 23.17, the open interest changed by 36 which increased total open position to 662
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 385, which was -140.55 lower than the previous day. The implied volatity was 22.84, the open interest changed by -52 which decreased total open position to 626
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 531.65, which was 60.95 higher than the previous day. The implied volatity was 23.17, the open interest changed by 39 which increased total open position to 678
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 484.85, which was -114.15 lower than the previous day. The implied volatity was 22.23, the open interest changed by 16 which increased total open position to 637
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 610, which was 23.65 higher than the previous day. The implied volatity was 22.48, the open interest changed by -18 which decreased total open position to 612
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 590.7, which was -231 lower than the previous day. The implied volatity was 22.67, the open interest changed by 83 which increased total open position to 624
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 822.95, which was 129.5 higher than the previous day. The implied volatity was 23.78, the open interest changed by -38 which decreased total open position to 541
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 691, which was -247.8 lower than the previous day. The implied volatity was 22.63, the open interest changed by 77 which increased total open position to 583
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 945.15, which was 180.35 higher than the previous day. The implied volatity was 22.65, the open interest changed by 134 which increased total open position to 505
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 755, which was -1067.1 lower than the previous day. The implied volatity was 24.47, the open interest changed by 119 which increased total open position to 372
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 1840, which was 25.95 higher than the previous day. The implied volatity was 27.09, the open interest changed by 27 which increased total open position to 253
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 1857.1, which was -349.5 lower than the previous day. The implied volatity was 26.68, the open interest changed by 117 which increased total open position to 230
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 2203.2, which was -21.25 lower than the previous day. The implied volatity was 25.73, the open interest changed by 9 which increased total open position to 110
