BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:34 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 53000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0.08
Theta: -32.85
Gamma: 0.00006
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55908.35 | 3035 | -296.9499999999998 | 34 | 316 | -217 | 7,181 | |||||||||
| 23 Apr | 56305.00 | 3336 | -849.3500000000004 | 22.59 | 2,111 | -752 | 7,419 | |||||||||
| 22 Apr | 57124.45 | 4161.7 | -237.75 | 22.12 | 429 | -274 | 8,170 | |||||||||
| 21 Apr | 57371.45 | 4383.3 | 767.3000000000002 | 31.13 | 2,723 | -90 | 10,377 | |||||||||
| 20 Apr | 56582.35 | 3597.65 | -120.94999999999982 | 17.03 | 1,038 | -550 | 10,474 | |||||||||
| 17 Apr | 56565.70 | 3729.3 | 393.0500000000002 | 21.95 | 1,495 | 322 | 11,229 | |||||||||
| 16 Apr | 56086.40 | 3259.85 | -300.2000000000003 | 25.16 | 1,071 | -294 | 11,104 | |||||||||
| 15 Apr | 56301.95 | 3529.85 | 459.25 | 28.07 | 2,646 | -386 | 11,409 | |||||||||
| 13 Apr | 55605.05 | 3054.95 | -264.75 | 28.63 | 1,893 | -196 | 11,850 | |||||||||
| 10 Apr | 55912.75 | 3338.95 | 778 | 25.37 | 2,257 | -355 | 12,271 | |||||||||
| 9 Apr | 54821.70 | 2549.35 | -673.0999999999999 | 27.27 | 7,887 | -891 | 12,735 | |||||||||
| 8 Apr | 55703.90 | 3277.55 | 1878.15 | 22.98 | 14,485 | -5,694 | 14,784 | |||||||||
| 7 Apr | 52716.25 | 1380 | -92.65 | 27.27 | 49,799 | 1,475 | 20,454 | |||||||||
| 6 Apr | 52609.10 | 1455.05 | 414.4 | 29.15 | 50,108 | -350 | 19,147 | |||||||||
| 2 Apr | 51548.75 | 1045.1 | 9.7 | 27.35 | 45,746 | 3,000 | 19,561 | |||||||||
| 1 Apr | 51448.65 | 1033 | 207.95 | 26.79 | 42,531 | 4,190 | 16,638 | |||||||||
| 30 Mar | 50275.35 | 850 | -751.65 | 29.79 | 18,908 | 2,309 | 12,113 | |||||||||
| 27 Mar | 52274.60 | 1585.15 | -793.45 | 27.07 | 19,112 | 6,240 | 9,716 | |||||||||
| 25 Mar | 53708.10 | 2360.05 | 511.45 | 26.47 | 4,706 | 540 | 3,481 | |||||||||
| 24 Mar | 52605.65 | 1934.05 | 454 | 27.81 | 9,256 | 243 | 2,939 | |||||||||
| 23 Mar | 51437.75 | 1411.15 | -924.75 | 28.99 | 7,093 | 1,780 | 2,695 | |||||||||
| 20 Mar | 53427.05 | 2294.75 | -36 | 25.18 | 1,007 | 152 | 911 | |||||||||
| 19 Mar | 53451.00 | 2480 | -945.1 | 25.5 | 966 | 244 | 758 | |||||||||
| 18 Mar | 55326.05 | 3441 | 247.6 | 21.85 | 275 | 42 | 514 | |||||||||
| 17 Mar | 54876.00 | 3202.9 | 191.55 | 23.57 | 451 | 5 | 475 | |||||||||
| 16 Mar | 54413.40 | 2940.15 | 272.25 | 25.07 | 704 | 236 | 472 | |||||||||
| 13 Mar | 53757.85 | 2650 | -927.15 | 24.57 | 439 | 135 | 237 | |||||||||
| 12 Mar | 55100.95 | 3628 | -361.5 | 24.72 | 185 | -86 | 101 | |||||||||
| 11 Mar | 55735.75 | 3955 | -1058.35 | 23 | 35 | 21 | 181 | |||||||||
| 10 Mar | 56950.80 | 5025 | 653.25 | 22.03 | 79 | 37 | 159 | |||||||||
| 9 Mar | 56019.80 | 4372.3 | -1477.7 | 24.76 | 188 | 118 | 122 | |||||||||
| 6 Mar | 57783.25 | 5850 | -844.25 | 23.05 | 1 | 0 | 3 | |||||||||
| 5 Mar | 59055.85 | 6694.25 | 294.25 | 13.44 | 1 | 0 | 2 | |||||||||
| 4 Mar | 58755.25 | 6400 | -710.95 | 13.7 | 2 | 1 | 1 | |||||||||
| 2 Mar | 59839.65 | 7110.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 60529.00 | 7110.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 61187.70 | 7110.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 61043.35 | 7110.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 61047.30 | 7110.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 61264.25 | 7110.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 61172.00 | 7110.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 60739.55 | 7110.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 61550.80 | 7110.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 61174.00 | 7110.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 60949.10 | 7110.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 60186.65 | 7110.95 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Feb | 60739.75 | 7110.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 60745.35 | 7110.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 60626.40 | 7110.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 60669.35 | 7110.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 60120.55 | 7110.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 60063.65 | 7110.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 60238.15 | 7110.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 60041.30 | 7110.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 53000 expiring on 28APR2026
Delta for 53000 CE is 0.93
Historical price for 53000 CE is as follows
On 24 Apr BANKNIFTY was trading at 55908.35. The strike last trading price was 3035, which was -296.9499999999998 lower than the previous day. The implied volatity was 34, the open interest changed by -217 which decreased total open position to 7181
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 3336, which was -849.3500000000004 lower than the previous day. The implied volatity was 22.59, the open interest changed by -752 which decreased total open position to 7419
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 4161.7, which was -237.75 lower than the previous day. The implied volatity was 22.12, the open interest changed by -274 which decreased total open position to 8170
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 4383.3, which was 767.3000000000002 higher than the previous day. The implied volatity was 31.13, the open interest changed by -90 which decreased total open position to 10377
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 3597.65, which was -120.94999999999982 lower than the previous day. The implied volatity was 17.03, the open interest changed by -550 which decreased total open position to 10474
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 3729.3, which was 393.0500000000002 higher than the previous day. The implied volatity was 21.95, the open interest changed by 322 which increased total open position to 11229
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 3259.85, which was -300.2000000000003 lower than the previous day. The implied volatity was 25.16, the open interest changed by -294 which decreased total open position to 11104
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 3529.85, which was 459.25 higher than the previous day. The implied volatity was 28.07, the open interest changed by -386 which decreased total open position to 11409
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 3054.95, which was -264.75 lower than the previous day. The implied volatity was 28.63, the open interest changed by -196 which decreased total open position to 11850
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 3338.95, which was 778 higher than the previous day. The implied volatity was 25.37, the open interest changed by -355 which decreased total open position to 12271
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 2549.35, which was -673.0999999999999 lower than the previous day. The implied volatity was 27.27, the open interest changed by -891 which decreased total open position to 12735
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 3277.55, which was 1878.15 higher than the previous day. The implied volatity was 22.98, the open interest changed by -5694 which decreased total open position to 14784
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 1380, which was -92.65 lower than the previous day. The implied volatity was 27.27, the open interest changed by 1475 which increased total open position to 20454
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 1455.05, which was 414.4 higher than the previous day. The implied volatity was 29.15, the open interest changed by -350 which decreased total open position to 19147
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 1045.1, which was 9.7 higher than the previous day. The implied volatity was 27.35, the open interest changed by 3000 which increased total open position to 19561
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 1033, which was 207.95 higher than the previous day. The implied volatity was 26.79, the open interest changed by 4190 which increased total open position to 16638
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 850, which was -751.65 lower than the previous day. The implied volatity was 29.79, the open interest changed by 2309 which increased total open position to 12113
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 1585.15, which was -793.45 lower than the previous day. The implied volatity was 27.07, the open interest changed by 6240 which increased total open position to 9716
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 2360.05, which was 511.45 higher than the previous day. The implied volatity was 26.47, the open interest changed by 540 which increased total open position to 3481
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 1934.05, which was 454 higher than the previous day. The implied volatity was 27.81, the open interest changed by 243 which increased total open position to 2939
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 1411.15, which was -924.75 lower than the previous day. The implied volatity was 28.99, the open interest changed by 1780 which increased total open position to 2695
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 2294.75, which was -36 lower than the previous day. The implied volatity was 25.18, the open interest changed by 152 which increased total open position to 911
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 2480, which was -945.1 lower than the previous day. The implied volatity was 25.5, the open interest changed by 244 which increased total open position to 758
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 3441, which was 247.6 higher than the previous day. The implied volatity was 21.85, the open interest changed by 42 which increased total open position to 514
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 3202.9, which was 191.55 higher than the previous day. The implied volatity was 23.57, the open interest changed by 5 which increased total open position to 475
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 2940.15, which was 272.25 higher than the previous day. The implied volatity was 25.07, the open interest changed by 236 which increased total open position to 472
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 2650, which was -927.15 lower than the previous day. The implied volatity was 24.57, the open interest changed by 135 which increased total open position to 237
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 3628, which was -361.5 lower than the previous day. The implied volatity was 24.72, the open interest changed by -86 which decreased total open position to 101
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 3955, which was -1058.35 lower than the previous day. The implied volatity was 23, the open interest changed by 21 which increased total open position to 181
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 5025, which was 653.25 higher than the previous day. The implied volatity was 22.03, the open interest changed by 37 which increased total open position to 159
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 4372.3, which was -1477.7 lower than the previous day. The implied volatity was 24.76, the open interest changed by 118 which increased total open position to 122
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 5850, which was -844.25 lower than the previous day. The implied volatity was 23.05, the open interest changed by 0 which decreased total open position to 3
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 6694.25, which was 294.25 higher than the previous day. The implied volatity was 13.44, the open interest changed by 0 which decreased total open position to 2
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 6400, which was -710.95 lower than the previous day. The implied volatity was 13.7, the open interest changed by 1 which increased total open position to 1
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 7110.95, 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 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 7110.95, 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 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 7110.95, 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 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 7110.95, 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 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 7110.95, 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 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 7110.95, 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 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 7110.95, 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 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 7110.95, 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 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 7110.95, 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 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 7110.95, 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 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 7110.95, 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 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 7110.95, 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 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 7110.95, 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 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 7110.95, 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 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 7110.95, 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 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 7110.95, 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 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 7110.95, 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 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 7110.95, 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 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 7110.95, 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 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 7110.95, 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
| BANKNIFTY 28-Apr-2026 (4d) 53000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.04
Theta: -2.89
Gamma: 0.00004
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55908.35 | 15 | -1.8999999999999986 | 25.34 | 42,176 | -26 | 19,985 |
| 23 Apr | 56305.00 | 15.3 | -4.199999999999999 | 25.74 | 61,275 | 1,061 | 20,522 |
| 22 Apr | 57124.45 | 18.8 | -14.3 | 29.02 | 77,573 | -4,421 | 19,478 |
| 21 Apr | 57371.45 | 30.8 | -55.900000000000006 | 30.64 | 77,029 | 1,356 | 25,908 |
| 20 Apr | 56582.35 | 92.75 | 17.950000000000003 | 30.99 | 68,910 | 4,391 | 24,696 |
| 17 Apr | 56565.70 | 74.95 | -77.3 | 25.87 | 43,307 | 3,293 | 20,413 |
| 16 Apr | 56086.40 | 160 | -10.75 | 26.69 | 40,119 | 1,426 | 17,272 |
| 15 Apr | 56301.95 | 172 | -191.3 | 27.61 | 44,543 | -286 | 15,963 |
| 13 Apr | 55605.05 | 358 | 79.30000000000001 | 28.89 | 42,696 | -236 | 16,307 |
| 10 Apr | 55912.75 | 279.35 | -230.79999999999995 | 26.01 | 35,846 | 1,476 | 16,558 |
| 9 Apr | 54821.70 | 497.5 | 158.89999999999998 | 25.16 | 40,240 | -868 | 15,121 |
| 8 Apr | 55703.90 | 321 | -1192 | 26.12 | 56,861 | 4,525 | 16,963 |
| 7 Apr | 52716.25 | 1551.9 | -16 | 30.93 | 12,074 | 119 | 12,241 |
| 6 Apr | 52609.10 | 1600.65 | -602 | 30.11 | 9,317 | 1,701 | 11,892 |
| 2 Apr | 51548.75 | 2122.6 | -95.65 | 27.68 | 3,169 | 127 | 10,257 |
| 1 Apr | 51448.65 | 2188.3 | -937.4 | 28.09 | 10,289 | 2,856 | 13,439 |
| 30 Mar | 50275.35 | 2994.2 | 976.3 | 29.14 | 7,625 | -788 | 10,642 |
| 27 Mar | 52274.60 | 2036 | 746.15 | 31.46 | 18,782 | 4,509 | 11,487 |
| 25 Mar | 53708.10 | 1285 | -502.7 | 28.02 | 15,464 | 1,612 | 6,978 |
| 24 Mar | 52605.65 | 1724.45 | -851.85 | 28.41 | 4,868 | 286 | 5,382 |
| 23 Mar | 51437.75 | 2671.05 | 1275.1 | 32.41 | 6,228 | -33 | 5,100 |
| 20 Mar | 53427.05 | 1404.45 | 21.35 | 27.09 | 8,368 | 2,474 | 5,134 |
| 19 Mar | 53451.00 | 1320 | 683.3 | 26.83 | 5,759 | -82 | 2,714 |
| 18 Mar | 55326.05 | 643.2 | -196.55 | 23.92 | 3,260 | 89 | 2,801 |
| 17 Mar | 54876.00 | 838.45 | -246.9 | 24.87 | 1,541 | -15 | 2,719 |
| 16 Mar | 54413.40 | 1132.75 | -213.55 | 26.56 | 3,459 | 571 | 2,729 |
| 13 Mar | 53757.85 | 1373.35 | 548 | 26.75 | 4,505 | 681 | 2,242 |
| 12 Mar | 55100.95 | 809.4 | 84.9 | 24.61 | 3,621 | -684 | 1,605 |
| 11 Mar | 55735.75 | 731.25 | 306.05 | 25.28 | 3,246 | 970 | 2,295 |
| 10 Mar | 56950.80 | 429.7 | -357.3 | 24.28 | 1,439 | 257 | 1,340 |
| 9 Mar | 56019.80 | 811 | 465.2 | 27.37 | 2,304 | 593 | 1,085 |
| 6 Mar | 57783.25 | 334.5 | 148.9 | 23.84 | 1,048 | 300 | 489 |
| 5 Mar | 59055.85 | 187.3 | 38.65 | 22.9 | 411 | 150 | 189 |
| 4 Mar | 58755.25 | 148.65 | 119.1 | 21.08 | 36 | 35 | 38 |
| 2 Mar | 59839.65 | 29.55 | -68.2 | - | 0 | 1 | 0 |
| 27 Feb | 60529.00 | 29.55 | -68.2 | 17.83 | 1 | 0 | 2 |
| 26 Feb | 61187.70 | 112.9 | 19.05 | - | 0 | 0 | 2 |
| 25 Feb | 61043.35 | 112.9 | 19.05 | - | 0 | 0 | 2 |
| 24 Feb | 61047.30 | 112.9 | 19.05 | - | 0 | 0 | 2 |
| 23 Feb | 61264.25 | 112.9 | 19.05 | - | 0 | 0 | 2 |
| 20 Feb | 61172.00 | 112.9 | 19.05 | - | 0 | 0 | 2 |
| 19 Feb | 60739.55 | 112.9 | 19.05 | - | 0 | 0 | 2 |
| 18 Feb | 61550.80 | 112.9 | 19.05 | - | 0 | 0 | 2 |
| 17 Feb | 61174.00 | 112.9 | 19.05 | - | 0 | 0 | 2 |
| 16 Feb | 60949.10 | 112.9 | 19.05 | - | 0 | 0 | 2 |
| 13 Feb | 60186.65 | 112.9 | 19.05 | - | 0 | 0 | 2 |
| 12 Feb | 60739.75 | 112.9 | 19.05 | - | 0 | 0 | 2 |
| 11 Feb | 60745.35 | 112.9 | 19.05 | - | 0 | 0 | 2 |
| 10 Feb | 60626.40 | 112.9 | 19.05 | - | 0 | 0 | 2 |
| 9 Feb | 60669.35 | 112.9 | 19.05 | - | 0 | 0 | 2 |
| 6 Feb | 60120.55 | 112.9 | 19.05 | - | 0 | 0 | 2 |
| 5 Feb | 60063.65 | 112.9 | 19.05 | - | 0 | 0 | 2 |
| 4 Feb | 60238.15 | 112.9 | 19.05 | - | 0 | 0 | 2 |
| 3 Feb | 60041.30 | 112.9 | 19.05 | - | 0 | 0 | 2 |
For Nifty Bank - strike price 53000 expiring on 28APR2026
Delta for 53000 PE is -0.03
Historical price for 53000 PE is as follows
On 24 Apr BANKNIFTY was trading at 55908.35. The strike last trading price was 15, which was -1.8999999999999986 lower than the previous day. The implied volatity was 25.34, the open interest changed by -26 which decreased total open position to 19985
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 15.3, which was -4.199999999999999 lower than the previous day. The implied volatity was 25.74, the open interest changed by 1061 which increased total open position to 20522
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 18.8, which was -14.3 lower than the previous day. The implied volatity was 29.02, the open interest changed by -4421 which decreased total open position to 19478
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 30.8, which was -55.900000000000006 lower than the previous day. The implied volatity was 30.64, the open interest changed by 1356 which increased total open position to 25908
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 92.75, which was 17.950000000000003 higher than the previous day. The implied volatity was 30.99, the open interest changed by 4391 which increased total open position to 24696
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 74.95, which was -77.3 lower than the previous day. The implied volatity was 25.87, the open interest changed by 3293 which increased total open position to 20413
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 160, which was -10.75 lower than the previous day. The implied volatity was 26.69, the open interest changed by 1426 which increased total open position to 17272
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 172, which was -191.3 lower than the previous day. The implied volatity was 27.61, the open interest changed by -286 which decreased total open position to 15963
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 358, which was 79.30000000000001 higher than the previous day. The implied volatity was 28.89, the open interest changed by -236 which decreased total open position to 16307
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 279.35, which was -230.79999999999995 lower than the previous day. The implied volatity was 26.01, the open interest changed by 1476 which increased total open position to 16558
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 497.5, which was 158.89999999999998 higher than the previous day. The implied volatity was 25.16, the open interest changed by -868 which decreased total open position to 15121
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 321, which was -1192 lower than the previous day. The implied volatity was 26.12, the open interest changed by 4525 which increased total open position to 16963
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 1551.9, which was -16 lower than the previous day. The implied volatity was 30.93, the open interest changed by 119 which increased total open position to 12241
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 1600.65, which was -602 lower than the previous day. The implied volatity was 30.11, the open interest changed by 1701 which increased total open position to 11892
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 2122.6, which was -95.65 lower than the previous day. The implied volatity was 27.68, the open interest changed by 127 which increased total open position to 10257
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 2188.3, which was -937.4 lower than the previous day. The implied volatity was 28.09, the open interest changed by 2856 which increased total open position to 13439
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 2994.2, which was 976.3 higher than the previous day. The implied volatity was 29.14, the open interest changed by -788 which decreased total open position to 10642
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 2036, which was 746.15 higher than the previous day. The implied volatity was 31.46, the open interest changed by 4509 which increased total open position to 11487
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 1285, which was -502.7 lower than the previous day. The implied volatity was 28.02, the open interest changed by 1612 which increased total open position to 6978
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 1724.45, which was -851.85 lower than the previous day. The implied volatity was 28.41, the open interest changed by 286 which increased total open position to 5382
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 2671.05, which was 1275.1 higher than the previous day. The implied volatity was 32.41, the open interest changed by -33 which decreased total open position to 5100
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 1404.45, which was 21.35 higher than the previous day. The implied volatity was 27.09, the open interest changed by 2474 which increased total open position to 5134
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 1320, which was 683.3 higher than the previous day. The implied volatity was 26.83, the open interest changed by -82 which decreased total open position to 2714
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 643.2, which was -196.55 lower than the previous day. The implied volatity was 23.92, the open interest changed by 89 which increased total open position to 2801
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 838.45, which was -246.9 lower than the previous day. The implied volatity was 24.87, the open interest changed by -15 which decreased total open position to 2719
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 1132.75, which was -213.55 lower than the previous day. The implied volatity was 26.56, the open interest changed by 571 which increased total open position to 2729
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 1373.35, which was 548 higher than the previous day. The implied volatity was 26.75, the open interest changed by 681 which increased total open position to 2242
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 809.4, which was 84.9 higher than the previous day. The implied volatity was 24.61, the open interest changed by -684 which decreased total open position to 1605
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 731.25, which was 306.05 higher than the previous day. The implied volatity was 25.28, the open interest changed by 970 which increased total open position to 2295
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 429.7, which was -357.3 lower than the previous day. The implied volatity was 24.28, the open interest changed by 257 which increased total open position to 1340
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 811, which was 465.2 higher than the previous day. The implied volatity was 27.37, the open interest changed by 593 which increased total open position to 1085
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 334.5, which was 148.9 higher than the previous day. The implied volatity was 23.84, the open interest changed by 300 which increased total open position to 489
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 187.3, which was 38.65 higher than the previous day. The implied volatity was 22.9, the open interest changed by 150 which increased total open position to 189
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 148.65, which was 119.1 higher than the previous day. The implied volatity was 21.08, the open interest changed by 35 which increased total open position to 38
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 29.55, which was -68.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 29.55, which was -68.2 lower than the previous day. The implied volatity was 17.83, the open interest changed by 0 which decreased total open position to 2
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 112.9, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 112.9, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 112.9, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 112.9, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 112.9, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 112.9, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 112.9, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 112.9, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 112.9, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 112.9, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 112.9, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 112.9, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 112.9, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 112.9, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 112.9, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 112.9, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 112.9, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 112.9, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
