BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:33 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 53500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0.1
Theta: -34.82
Gamma: 0.00008
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55917.55 | 2545 | -322.9000000000001 | 30.5 | 85 | -18 | 1,537 | |||||||||
| 23 Apr | 56305.00 | 2880.65 | -805.1500000000001 | 27.3 | 543 | -140 | 1,554 | |||||||||
| 22 Apr | 57124.45 | 3664.9 | -246 | 27.78 | 147 | -98 | 1,697 | |||||||||
| 21 Apr | 57371.45 | 3930 | 755.25 | 30.13 | 441 | -304 | 1,795 | |||||||||
| 20 Apr | 56582.35 | 3164.3 | -89.69999999999982 | 25.78 | 2,839 | 549 | 4,600 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 56565.70 | 3260 | 405.5 | 22.97 | 256 | -169 | 4,051 | |||||||||
| 16 Apr | 56086.40 | 2823.65 | -282.75 | 25.25 | 839 | -423 | 4,223 | |||||||||
| 15 Apr | 56301.95 | 3069 | 406.4000000000001 | 26.34 | 235 | -95 | 4,646 | |||||||||
| 13 Apr | 55605.05 | 2633.75 | -252.44999999999982 | 27.97 | 954 | -195 | 4,747 | |||||||||
| 10 Apr | 55912.75 | 2904.5 | 720.25 | 24.53 | 484 | -127 | 4,942 | |||||||||
| 9 Apr | 54821.70 | 2180.3 | -612.0999999999999 | 26.34 | 1,623 | -450 | 5,070 | |||||||||
| 8 Apr | 55703.90 | 2855.8 | 1725.1 | 22.81 | 4,516 | -1,693 | 5,522 | |||||||||
| 7 Apr | 52716.25 | 1120 | -86.2 | 26.59 | 16,032 | -93 | 7,227 | |||||||||
| 6 Apr | 52609.10 | 1176.7 | 327.85 | 28.08 | 23,011 | 852 | 7,271 | |||||||||
| 2 Apr | 51548.75 | 837.2 | -0.1 | 26.7 | 17,290 | 1,108 | 6,438 | |||||||||
| 1 Apr | 51448.65 | 835.25 | 178.3 | 26.33 | 13,540 | 574 | 5,338 | |||||||||
| 30 Mar | 50275.35 | 691.25 | -648.35 | 29.32 | 6,818 | 799 | 4,764 | |||||||||
| 27 Mar | 52274.60 | 1323 | -722.4 | 26.38 | 7,146 | 2,655 | 3,975 | |||||||||
| 25 Mar | 53708.10 | 2049.9 | 477.55 | 26.03 | 3,751 | 539 | 1,320 | |||||||||
| 24 Mar | 52605.65 | 1635.25 | 371.8 | 26.9 | 1,824 | 108 | 784 | |||||||||
| 23 Mar | 51437.75 | 1242.55 | -800.9 | 29.27 | 1,621 | 143 | 678 | |||||||||
| 20 Mar | 53427.05 | 2008 | -21 | 25 | 1,235 | 9 | 534 | |||||||||
| 19 Mar | 53451.00 | 2068.2 | -942.4 | 23.64 | 1,550 | 234 | 533 | |||||||||
| 18 Mar | 55326.05 | 3028.2 | 215.7 | 21.05 | 247 | 12 | 292 | |||||||||
| 17 Mar | 54876.00 | 2815 | 109.1 | 22.79 | 436 | 89 | 283 | |||||||||
| 16 Mar | 54413.40 | 2575.45 | 205.45 | 24.27 | 512 | 108 | 195 | |||||||||
| 13 Mar | 53757.85 | 2351.55 | -901.35 | 24.43 | 146 | 75 | 87 | |||||||||
| 12 Mar | 55100.95 | 3252.9 | -3396.95 | 24.21 | 22 | 9 | 9 | |||||||||
| 11 Mar | 55735.75 | 6649.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 56950.80 | 6649.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 56019.80 | 6649.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 57783.25 | 6649.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 59055.85 | 6649.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 58755.25 | 6649.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 59839.65 | 6649.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 60529.00 | 6649.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 61187.70 | 6649.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 61043.35 | 6649.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 61047.30 | 6649.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 61264.25 | 6649.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 61172.00 | 6649.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 60739.55 | 6649.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 61550.80 | 6649.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 61174.00 | 6649.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 60949.10 | 6649.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 60186.65 | 6649.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 60739.75 | 6649.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 60745.35 | 6649.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 60626.40 | 6649.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 60669.35 | 6649.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 60120.55 | 6649.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 60063.65 | 6649.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 60238.15 | 6649.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 60041.30 | 6649.85 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 53500 expiring on 28APR2026
Delta for 53500 CE is 0.91
Historical price for 53500 CE is as follows
On 24 Apr BANKNIFTY was trading at 55917.55. The strike last trading price was 2545, which was -322.9000000000001 lower than the previous day. The implied volatity was 30.5, the open interest changed by -18 which decreased total open position to 1537
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 2880.65, which was -805.1500000000001 lower than the previous day. The implied volatity was 27.3, the open interest changed by -140 which decreased total open position to 1554
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 3664.9, which was -246 lower than the previous day. The implied volatity was 27.78, the open interest changed by -98 which decreased total open position to 1697
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 3930, which was 755.25 higher than the previous day. The implied volatity was 30.13, the open interest changed by -304 which decreased total open position to 1795
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 3164.3, which was -89.69999999999982 lower than the previous day. The implied volatity was 25.78, the open interest changed by 549 which increased total open position to 4600
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 3260, which was 405.5 higher than the previous day. The implied volatity was 22.97, the open interest changed by -169 which decreased total open position to 4051
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 2823.65, which was -282.75 lower than the previous day. The implied volatity was 25.25, the open interest changed by -423 which decreased total open position to 4223
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 3069, which was 406.4000000000001 higher than the previous day. The implied volatity was 26.34, the open interest changed by -95 which decreased total open position to 4646
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 2633.75, which was -252.44999999999982 lower than the previous day. The implied volatity was 27.97, the open interest changed by -195 which decreased total open position to 4747
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 2904.5, which was 720.25 higher than the previous day. The implied volatity was 24.53, the open interest changed by -127 which decreased total open position to 4942
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 2180.3, which was -612.0999999999999 lower than the previous day. The implied volatity was 26.34, the open interest changed by -450 which decreased total open position to 5070
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 2855.8, which was 1725.1 higher than the previous day. The implied volatity was 22.81, the open interest changed by -1693 which decreased total open position to 5522
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 1120, which was -86.2 lower than the previous day. The implied volatity was 26.59, the open interest changed by -93 which decreased total open position to 7227
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 1176.7, which was 327.85 higher than the previous day. The implied volatity was 28.08, the open interest changed by 852 which increased total open position to 7271
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 837.2, which was -0.1 lower than the previous day. The implied volatity was 26.7, the open interest changed by 1108 which increased total open position to 6438
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 835.25, which was 178.3 higher than the previous day. The implied volatity was 26.33, the open interest changed by 574 which increased total open position to 5338
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 691.25, which was -648.35 lower than the previous day. The implied volatity was 29.32, the open interest changed by 799 which increased total open position to 4764
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 1323, which was -722.4 lower than the previous day. The implied volatity was 26.38, the open interest changed by 2655 which increased total open position to 3975
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 2049.9, which was 477.55 higher than the previous day. The implied volatity was 26.03, the open interest changed by 539 which increased total open position to 1320
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 1635.25, which was 371.8 higher than the previous day. The implied volatity was 26.9, the open interest changed by 108 which increased total open position to 784
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 1242.55, which was -800.9 lower than the previous day. The implied volatity was 29.27, the open interest changed by 143 which increased total open position to 678
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 2008, which was -21 lower than the previous day. The implied volatity was 25, the open interest changed by 9 which increased total open position to 534
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 2068.2, which was -942.4 lower than the previous day. The implied volatity was 23.64, the open interest changed by 234 which increased total open position to 533
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 3028.2, which was 215.7 higher than the previous day. The implied volatity was 21.05, the open interest changed by 12 which increased total open position to 292
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 2815, which was 109.1 higher than the previous day. The implied volatity was 22.79, the open interest changed by 89 which increased total open position to 283
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 2575.45, which was 205.45 higher than the previous day. The implied volatity was 24.27, the open interest changed by 108 which increased total open position to 195
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 2351.55, which was -901.35 lower than the previous day. The implied volatity was 24.43, the open interest changed by 75 which increased total open position to 87
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 3252.9, which was -3396.95 lower than the previous day. The implied volatity was 24.21, the open interest changed by 9 which increased total open position to 9
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 6649.85, 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 56950.80. The strike last trading price was 6649.85, 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 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 6649.85, 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 57783.25. The strike last trading price was 6649.85, 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 59055.85. The strike last trading price was 6649.85, 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 58755.25. The strike last trading price was 6649.85, 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 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 6649.85, 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 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 6649.85, 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 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 6649.85, 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 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 6649.85, 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 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 6649.85, 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 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 6649.85, 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 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 6649.85, 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 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 6649.85, 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 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 6649.85, 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 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 6649.85, 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 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 6649.85, 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 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 6649.85, 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 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 6649.85, 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 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 6649.85, 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 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 6649.85, 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 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 6649.85, 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 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 6649.85, 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 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 6649.85, 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 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 6649.85, 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 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 6649.85, 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 28-Apr-2026 (4d) 53500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.05
Theta: -6.57
Gamma: 0.00006
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55917.55 | 23.1 | -3.1999999999999993 | 23.43 | 52,044 | 1,389 | 14,428 |
| 23 Apr | 56305.00 | 24.85 | -2.349999999999998 | 24.29 | 52,011 | -47 | 13,062 |
| 22 Apr | 57124.45 | 27 | -18.65 | 27.51 | 57,065 | 3,627 | 16,487 |
| 21 Apr | 57371.45 | 46.25 | -73.05 | 30 | 37,610 | 1,739 | 12,885 |
| 20 Apr | 56582.35 | 124.9 | 20.650000000000006 | 29.95 | 52,350 | 2,663 | 13,674 |
| 17 Apr | 56565.70 | 103.8 | -97.45 | 24.78 | 23,677 | 278 | 11,030 |
| 16 Apr | 56086.40 | 207.8 | -9.799999999999983 | 25.72 | 18,474 | 1,325 | 10,760 |
| 15 Apr | 56301.95 | 223.3 | -222.14999999999998 | 26.65 | 19,440 | -171 | 9,469 |
| 13 Apr | 55605.05 | 438.1 | 99.35000000000002 | 27.87 | 28,352 | 1,510 | 9,634 |
| 10 Apr | 55912.75 | 340.05 | -280.8 | 25.02 | 18,834 | 973 | 8,135 |
| 9 Apr | 54821.70 | 613.7 | 202.20000000000005 | 24.4 | 15,830 | 697 | 7,162 |
| 8 Apr | 55703.90 | 399.85 | -1346.9 | 25.46 | 19,420 | 1,953 | 6,473 |
| 7 Apr | 52716.25 | 1770 | -20.95 | 29.94 | 1,765 | -205 | 4,526 |
| 6 Apr | 52609.10 | 1825 | -693.95 | 29.16 | 1,476 | 4 | 4,769 |
| 2 Apr | 51548.75 | 2515 | -14.45 | 29.06 | 800 | 15 | 4,775 |
| 1 Apr | 51448.65 | 2510.4 | -941.3 | 28.16 | 2,190 | 630 | 4,764 |
| 30 Mar | 50275.35 | 3304.25 | 1048.1 | 28.04 | 2,047 | -301 | 4,149 |
| 27 Mar | 52274.60 | 2273.55 | 820.45 | 30.75 | 6,877 | 2,415 | 4,476 |
| 25 Mar | 53708.10 | 1454.25 | -548 | 27.29 | 4,454 | 1,053 | 2,059 |
| 24 Mar | 52605.65 | 1937.1 | -941.55 | 27.74 | 790 | -8 | 1,005 |
| 23 Mar | 51437.75 | 3000.1 | 1426.1 | 32.8 | 1,694 | -157 | 1,011 |
| 20 Mar | 53427.05 | 1580.4 | 9.9 | 26.4 | 2,986 | 21 | 1,145 |
| 19 Mar | 53451.00 | 1490 | 755.15 | 26.19 | 3,542 | 151 | 1,146 |
| 18 Mar | 55326.05 | 737.4 | -228.15 | 23.18 | 1,039 | 123 | 995 |
| 17 Mar | 54876.00 | 959.7 | -279.8 | 24.24 | 1,118 | 133 | 874 |
| 16 Mar | 54413.40 | 1276.1 | -238.8 | 25.9 | 1,406 | 164 | 742 |
| 13 Mar | 53757.85 | 1547.95 | 613.05 | 26.27 | 1,380 | 157 | 595 |
| 12 Mar | 55100.95 | 930.9 | 121.45 | 24.15 | 615 | 22 | 439 |
| 11 Mar | 55735.75 | 827 | 346.45 | 24.64 | 551 | 122 | 409 |
| 10 Mar | 56950.80 | 478.8 | -409.25 | 23.44 | 446 | 41 | 263 |
| 9 Mar | 56019.80 | 910.1 | 526.25 | 26.79 | 336 | 61 | 217 |
| 6 Mar | 57783.25 | 390 | 158.15 | 23.42 | 81 | -6 | 158 |
| 5 Mar | 59055.85 | 223 | -88.9 | 22.54 | 398 | 34 | 164 |
| 4 Mar | 58755.25 | 317.6 | 215.85 | 24.23 | 271 | 84 | 110 |
| 2 Mar | 59839.65 | 99.5 | 58.85 | 20.04 | 46 | 22 | 26 |
| 27 Feb | 60529.00 | 40.65 | -29.35 | 17.81 | 1 | 0 | 3 |
| 26 Feb | 61187.70 | 70 | -10 | - | 0 | 0 | 3 |
| 25 Feb | 61043.35 | 70 | -10 | - | 0 | 0 | 3 |
| 24 Feb | 61047.30 | 70 | -10 | - | 0 | 0 | 3 |
| 23 Feb | 61264.25 | 70 | -10 | - | 0 | 0 | 3 |
| 20 Feb | 61172.00 | 70 | -10 | - | 0 | 0 | 3 |
| 19 Feb | 60739.55 | 70 | -10 | - | 0 | 0 | 3 |
| 18 Feb | 61550.80 | 70 | -10 | - | 0 | 0 | 3 |
| 17 Feb | 61174.00 | 70 | -10 | - | 0 | 0 | 3 |
| 16 Feb | 60949.10 | 70 | -10 | - | 0 | 0 | 3 |
| 13 Feb | 60186.65 | 70 | -10 | - | 0 | 0 | 3 |
| 12 Feb | 60739.75 | 70 | -10 | - | 0 | 0 | 3 |
| 11 Feb | 60745.35 | 70 | -10 | - | 0 | 0 | 3 |
| 10 Feb | 60626.40 | 70 | -10 | - | 0 | 0 | 3 |
| 9 Feb | 60669.35 | 70 | -10 | - | 0 | 0 | 3 |
| 6 Feb | 60120.55 | 70 | -10 | 16.75 | 2 | 0 | 3 |
| 5 Feb | 60063.65 | 80 | -45.05 | 17.01 | 3 | 2 | 2 |
| 4 Feb | 60238.15 | 125.05 | 0 | 6.3 | 0 | 0 | 0 |
| 3 Feb | 60041.30 | 125.05 | 0 | 6.18 | 0 | 0 | 0 |
For Nifty Bank - strike price 53500 expiring on 28APR2026
Delta for 53500 PE is -0.04
Historical price for 53500 PE is as follows
On 24 Apr BANKNIFTY was trading at 55917.55. The strike last trading price was 23.1, which was -3.1999999999999993 lower than the previous day. The implied volatity was 23.43, the open interest changed by 1389 which increased total open position to 14428
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 24.85, which was -2.349999999999998 lower than the previous day. The implied volatity was 24.29, the open interest changed by -47 which decreased total open position to 13062
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 27, which was -18.65 lower than the previous day. The implied volatity was 27.51, the open interest changed by 3627 which increased total open position to 16487
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 46.25, which was -73.05 lower than the previous day. The implied volatity was 30, the open interest changed by 1739 which increased total open position to 12885
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 124.9, which was 20.650000000000006 higher than the previous day. The implied volatity was 29.95, the open interest changed by 2663 which increased total open position to 13674
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 103.8, which was -97.45 lower than the previous day. The implied volatity was 24.78, the open interest changed by 278 which increased total open position to 11030
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 207.8, which was -9.799999999999983 lower than the previous day. The implied volatity was 25.72, the open interest changed by 1325 which increased total open position to 10760
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 223.3, which was -222.14999999999998 lower than the previous day. The implied volatity was 26.65, the open interest changed by -171 which decreased total open position to 9469
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 438.1, which was 99.35000000000002 higher than the previous day. The implied volatity was 27.87, the open interest changed by 1510 which increased total open position to 9634
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 340.05, which was -280.8 lower than the previous day. The implied volatity was 25.02, the open interest changed by 973 which increased total open position to 8135
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 613.7, which was 202.20000000000005 higher than the previous day. The implied volatity was 24.4, the open interest changed by 697 which increased total open position to 7162
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 399.85, which was -1346.9 lower than the previous day. The implied volatity was 25.46, the open interest changed by 1953 which increased total open position to 6473
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 1770, which was -20.95 lower than the previous day. The implied volatity was 29.94, the open interest changed by -205 which decreased total open position to 4526
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 1825, which was -693.95 lower than the previous day. The implied volatity was 29.16, the open interest changed by 4 which increased total open position to 4769
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 2515, which was -14.45 lower than the previous day. The implied volatity was 29.06, the open interest changed by 15 which increased total open position to 4775
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 2510.4, which was -941.3 lower than the previous day. The implied volatity was 28.16, the open interest changed by 630 which increased total open position to 4764
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 3304.25, which was 1048.1 higher than the previous day. The implied volatity was 28.04, the open interest changed by -301 which decreased total open position to 4149
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 2273.55, which was 820.45 higher than the previous day. The implied volatity was 30.75, the open interest changed by 2415 which increased total open position to 4476
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 1454.25, which was -548 lower than the previous day. The implied volatity was 27.29, the open interest changed by 1053 which increased total open position to 2059
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 1937.1, which was -941.55 lower than the previous day. The implied volatity was 27.74, the open interest changed by -8 which decreased total open position to 1005
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 3000.1, which was 1426.1 higher than the previous day. The implied volatity was 32.8, the open interest changed by -157 which decreased total open position to 1011
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 1580.4, which was 9.9 higher than the previous day. The implied volatity was 26.4, the open interest changed by 21 which increased total open position to 1145
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 1490, which was 755.15 higher than the previous day. The implied volatity was 26.19, the open interest changed by 151 which increased total open position to 1146
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 737.4, which was -228.15 lower than the previous day. The implied volatity was 23.18, the open interest changed by 123 which increased total open position to 995
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 959.7, which was -279.8 lower than the previous day. The implied volatity was 24.24, the open interest changed by 133 which increased total open position to 874
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 1276.1, which was -238.8 lower than the previous day. The implied volatity was 25.9, the open interest changed by 164 which increased total open position to 742
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 1547.95, which was 613.05 higher than the previous day. The implied volatity was 26.27, the open interest changed by 157 which increased total open position to 595
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 930.9, which was 121.45 higher than the previous day. The implied volatity was 24.15, the open interest changed by 22 which increased total open position to 439
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 827, which was 346.45 higher than the previous day. The implied volatity was 24.64, the open interest changed by 122 which increased total open position to 409
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 478.8, which was -409.25 lower than the previous day. The implied volatity was 23.44, the open interest changed by 41 which increased total open position to 263
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 910.1, which was 526.25 higher than the previous day. The implied volatity was 26.79, the open interest changed by 61 which increased total open position to 217
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 390, which was 158.15 higher than the previous day. The implied volatity was 23.42, the open interest changed by -6 which decreased total open position to 158
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 223, which was -88.9 lower than the previous day. The implied volatity was 22.54, the open interest changed by 34 which increased total open position to 164
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 317.6, which was 215.85 higher than the previous day. The implied volatity was 24.23, the open interest changed by 84 which increased total open position to 110
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 99.5, which was 58.85 higher than the previous day. The implied volatity was 20.04, the open interest changed by 22 which increased total open position to 26
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 40.65, which was -29.35 lower than the previous day. The implied volatity was 17.81, the open interest changed by 0 which decreased total open position to 3
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 70, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 70, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 70, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 70, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 70, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 70, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 70, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 70, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 70, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 70, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 70, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 70, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 70, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 70, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 70, which was -10 lower than the previous day. The implied volatity was 16.75, the open interest changed by 0 which decreased total open position to 3
On 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 80, which was -45.05 lower than the previous day. The implied volatity was 17.01, the open interest changed by 2 which increased total open position to 2
On 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 125.05, which was 0 lower than the previous day. The implied volatity was 6.3, 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 125.05, which was 0 lower than the previous day. The implied volatity was 6.18, the open interest changed by 0 which decreased total open position to 0
