BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:34 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 53700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0.1
Theta: -31.35
Gamma: 0.00009
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55908.35 | 2393.3 | -233.14999999999964 | 28.13 | 6 | -4 | 463 | |||||||||
| 23 Apr | 56305.00 | 2684.3 | -987.75 | 25.6 | 23 | -13 | 467 | |||||||||
| 22 Apr | 57124.45 | 3672.05 | -52.649999999999636 | 27.9 | 4 | 0 | 480 | |||||||||
| 21 Apr | 57371.45 | 3724.7 | 756 | 29.39 | 34 | -18 | 480 | |||||||||
| 20 Apr | 56582.35 | 2968.85 | -89.09999999999991 | 23.06 | 13 | -7 | 498 | |||||||||
| 17 Apr | 56565.70 | 3057.95 | -21.100000000000364 | 22.87 | 35 | 1 | 508 | |||||||||
| 16 Apr | 56086.40 | 3079.05 | 91 | 26.75 | 51 | -8 | 514 | |||||||||
| 15 Apr | 56301.95 | 2983.35 | 470.4000000000001 | 25.6 | 16 | -10 | 524 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 55605.05 | 2485.15 | -176.75 | 27.87 | 126 | -41 | 535 | |||||||||
| 10 Apr | 55912.75 | 2702.35 | 658.05 | 23.47 | 108 | -50 | 577 | |||||||||
| 9 Apr | 54821.70 | 2023.45 | -620.3500000000001 | 25.78 | 268 | 61 | 776 | |||||||||
| 8 Apr | 55703.90 | 2685 | 1654.25 | 22.45 | 874 | -424 | 716 | |||||||||
| 7 Apr | 52716.25 | 1000.4 | -107.3 | 25.86 | 2,695 | 83 | 1,142 | |||||||||
| 6 Apr | 52609.10 | 1079.95 | 298 | 27.78 | 2,666 | 133 | 1,060 | |||||||||
| 2 Apr | 51548.75 | 800.05 | 36.3 | 27.26 | 2,396 | -58 | 927 | |||||||||
| 1 Apr | 51448.65 | 763.95 | 156.25 | 26.15 | 2,786 | 181 | 1,018 | |||||||||
| 30 Mar | 50275.35 | 632.2 | -612.8 | 29.09 | 1,398 | 178 | 825 | |||||||||
| 27 Mar | 52274.60 | 1240 | -689.05 | 26.35 | 592 | 171 | 639 | |||||||||
| 25 Mar | 53708.10 | 1925 | 480.05 | 25.74 | 1,355 | 130 | 468 | |||||||||
| 24 Mar | 52605.65 | 1469.8 | 287.8 | 25.79 | 406 | -38 | 338 | |||||||||
| 23 Mar | 51437.75 | 1158.65 | -771.85 | 29.03 | 93 | 21 | 376 | |||||||||
| 20 Mar | 53427.05 | 1904 | -13.2 | 24.99 | 289 | -2 | 355 | |||||||||
| 19 Mar | 53451.00 | 2035.85 | -839 | 24.73 | 727 | 308 | 355 | |||||||||
| 18 Mar | 55326.05 | 2874.85 | 190.5 | 20.86 | 27 | -8 | 49 | |||||||||
| 17 Mar | 54876.00 | 2723.2 | 256.8 | 23.36 | 13 | -4 | 60 | |||||||||
| 16 Mar | 54413.40 | 2359.4 | 140.9 | 22.89 | 118 | 42 | 65 | |||||||||
| 13 Mar | 53757.85 | 2180.05 | -800.75 | 23.6 | 40 | 7 | 16 | |||||||||
| 12 Mar | 55100.95 | 2980.8 | -1455 | 22.18 | 10 | 7 | 9 | |||||||||
| 11 Mar | 55735.75 | 4435.8 | -714.1 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 56950.80 | 4435.8 | -714.1 | 21.69 | 1 | 0 | 2 | |||||||||
| 9 Mar | 56019.80 | 5149.9 | -3109.8 | - | 0 | 0 | 2 | |||||||||
| 6 Mar | 57783.25 | 5149.9 | -3109.8 | 20.66 | 1 | 0 | 1 | |||||||||
| 5 Mar | 59055.85 | 8259.7 | 1792.15 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 58755.25 | 8259.7 | 1792.15 | - | 0 | 0 | 1 | |||||||||
| 2 Mar | 59839.65 | 8259.7 | 1792.15 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 60529.00 | 8259.7 | 1792.15 | - | 0 | 0 | 1 | |||||||||
| 26 Feb | 61187.70 | 8259.7 | 1792.15 | - | 0 | 0 | 1 | |||||||||
| 25 Feb | 61043.35 | 8259.7 | 1792.15 | - | 0 | 0 | 1 | |||||||||
| 24 Feb | 61047.30 | 8259.7 | 1792.15 | - | 0 | 0 | 1 | |||||||||
| 23 Feb | 61264.25 | 8259.7 | 1792.15 | - | 0 | 0 | 1 | |||||||||
| 20 Feb | 61172.00 | 8259.7 | 1792.15 | - | 2 | 1 | 1 | |||||||||
| 19 Feb | 60739.55 | 6467.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 61550.80 | 6467.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 61174.00 | 6467.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 60949.10 | 6467.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 60186.65 | 6467.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 60739.75 | 6467.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 60745.35 | 6467.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 60626.40 | 6467.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 60669.35 | 6467.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 60120.55 | 6467.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 60063.65 | 6467.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 60238.15 | 6467.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 60041.30 | 6467.55 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 53700 expiring on 28APR2026
Delta for 53700 CE is 0.92
Historical price for 53700 CE is as follows
On 24 Apr BANKNIFTY was trading at 55908.35. The strike last trading price was 2393.3, which was -233.14999999999964 lower than the previous day. The implied volatity was 28.13, the open interest changed by -4 which decreased total open position to 463
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 2684.3, which was -987.75 lower than the previous day. The implied volatity was 25.6, the open interest changed by -13 which decreased total open position to 467
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 3672.05, which was -52.649999999999636 lower than the previous day. The implied volatity was 27.9, the open interest changed by 0 which decreased total open position to 480
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 3724.7, which was 756 higher than the previous day. The implied volatity was 29.39, the open interest changed by -18 which decreased total open position to 480
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 2968.85, which was -89.09999999999991 lower than the previous day. The implied volatity was 23.06, the open interest changed by -7 which decreased total open position to 498
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 3057.95, which was -21.100000000000364 lower than the previous day. The implied volatity was 22.87, the open interest changed by 1 which increased total open position to 508
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 3079.05, which was 91 higher than the previous day. The implied volatity was 26.75, the open interest changed by -8 which decreased total open position to 514
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 2983.35, which was 470.4000000000001 higher than the previous day. The implied volatity was 25.6, the open interest changed by -10 which decreased total open position to 524
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 2485.15, which was -176.75 lower than the previous day. The implied volatity was 27.87, the open interest changed by -41 which decreased total open position to 535
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 2702.35, which was 658.05 higher than the previous day. The implied volatity was 23.47, the open interest changed by -50 which decreased total open position to 577
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 2023.45, which was -620.3500000000001 lower than the previous day. The implied volatity was 25.78, the open interest changed by 61 which increased total open position to 776
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 2685, which was 1654.25 higher than the previous day. The implied volatity was 22.45, the open interest changed by -424 which decreased total open position to 716
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 1000.4, which was -107.3 lower than the previous day. The implied volatity was 25.86, the open interest changed by 83 which increased total open position to 1142
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 1079.95, which was 298 higher than the previous day. The implied volatity was 27.78, the open interest changed by 133 which increased total open position to 1060
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 800.05, which was 36.3 higher than the previous day. The implied volatity was 27.26, the open interest changed by -58 which decreased total open position to 927
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 763.95, which was 156.25 higher than the previous day. The implied volatity was 26.15, the open interest changed by 181 which increased total open position to 1018
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 632.2, which was -612.8 lower than the previous day. The implied volatity was 29.09, the open interest changed by 178 which increased total open position to 825
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 1240, which was -689.05 lower than the previous day. The implied volatity was 26.35, the open interest changed by 171 which increased total open position to 639
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 1925, which was 480.05 higher than the previous day. The implied volatity was 25.74, the open interest changed by 130 which increased total open position to 468
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 1469.8, which was 287.8 higher than the previous day. The implied volatity was 25.79, the open interest changed by -38 which decreased total open position to 338
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 1158.65, which was -771.85 lower than the previous day. The implied volatity was 29.03, the open interest changed by 21 which increased total open position to 376
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 1904, which was -13.2 lower than the previous day. The implied volatity was 24.99, the open interest changed by -2 which decreased total open position to 355
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 2035.85, which was -839 lower than the previous day. The implied volatity was 24.73, the open interest changed by 308 which increased total open position to 355
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 2874.85, which was 190.5 higher than the previous day. The implied volatity was 20.86, the open interest changed by -8 which decreased total open position to 49
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 2723.2, which was 256.8 higher than the previous day. The implied volatity was 23.36, the open interest changed by -4 which decreased total open position to 60
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 2359.4, which was 140.9 higher than the previous day. The implied volatity was 22.89, the open interest changed by 42 which increased total open position to 65
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 2180.05, which was -800.75 lower than the previous day. The implied volatity was 23.6, the open interest changed by 7 which increased total open position to 16
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 2980.8, which was -1455 lower than the previous day. The implied volatity was 22.18, the open interest changed by 7 which increased total open position to 9
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 4435.8, which was -714.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 4435.8, which was -714.1 lower than the previous day. The implied volatity was 21.69, the open interest changed by 0 which decreased total open position to 2
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 5149.9, which was -3109.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 5149.9, which was -3109.8 lower than the previous day. The implied volatity was 20.66, the open interest changed by 0 which decreased total open position to 1
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 8259.7, which was 1792.15 higher 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 8259.7, which was 1792.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 8259.7, which was 1792.15 higher 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 8259.7, which was 1792.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 8259.7, which was 1792.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 8259.7, which was 1792.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 8259.7, which was 1792.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 8259.7, which was 1792.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 8259.7, which was 1792.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 6467.55, 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 6467.55, 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 6467.55, 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 6467.55, 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 6467.55, 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 6467.55, 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 6467.55, 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 6467.55, 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 6467.55, 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 6467.55, 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 6467.55, 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 6467.55, 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 6467.55, 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) 53700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.06
Theta: -8.95
Gamma: 0.00007
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55908.35 | 29.1 | -3.049999999999997 | 22.67 | 12,085 | 939 | 3,919 |
| 23 Apr | 56305.00 | 29 | -2.75 | 23.54 | 10,102 | 1,451 | 2,980 |
| 22 Apr | 57124.45 | 32.45 | -19.199999999999996 | 27.11 | 4,155 | 601 | 1,531 |
| 21 Apr | 57371.45 | 51.6 | -86.35 | 29.38 | 3,372 | -170 | 923 |
| 20 Apr | 56582.35 | 141.15 | 22.150000000000006 | 29.51 | 6,906 | -350 | 1,126 |
| 17 Apr | 56565.70 | 117.25 | -107.25 | 24.59 | 3,775 | 604 | 1,495 |
| 16 Apr | 56086.40 | 230.95 | -7.900000000000006 | 25.21 | 2,406 | 183 | 890 |
| 15 Apr | 56301.95 | 245.3 | -243.05 | 26.28 | 3,033 | -280 | 725 |
| 13 Apr | 55605.05 | 474.35 | 106.30000000000001 | 27.47 | 3,648 | 113 | 987 |
| 10 Apr | 55912.75 | 368.85 | -302.04999999999995 | 24.62 | 2,171 | 133 | 875 |
| 9 Apr | 54821.70 | 662.9 | 219 | 23.95 | 2,390 | 113 | 744 |
| 8 Apr | 55703.90 | 426.2 | -1428.25 | 24.94 | 3,046 | 21 | 632 |
| 7 Apr | 52716.25 | 1883.05 | -14 | 29.86 | 189 | -39 | 618 |
| 6 Apr | 52609.10 | 1918.95 | -661.8 | 28.71 | 160 | 29 | 657 |
| 2 Apr | 51548.75 | 2571.05 | -83.75 | 27.6 | 69 | 1 | 622 |
| 1 Apr | 51448.65 | 2645.1 | -903.65 | 28.14 | 244 | 155 | 622 |
| 30 Mar | 50275.35 | 3501 | 1149.35 | 29.03 | 57 | -23 | 467 |
| 27 Mar | 52274.60 | 2354.8 | 830.5 | 30.19 | 545 | 120 | 492 |
| 25 Mar | 53708.10 | 1522 | -555.25 | 26.92 | 618 | 41 | 369 |
| 24 Mar | 52605.65 | 2035.75 | -905.45 | 27.61 | 319 | 8 | 328 |
| 23 Mar | 51437.75 | 3040 | 1355.65 | 31.4 | 297 | -71 | 320 |
| 20 Mar | 53427.05 | 1671.95 | -38.15 | 26.35 | 323 | -25 | 393 |
| 19 Mar | 53451.00 | 1586.4 | 808.5 | 26.27 | 1,054 | 298 | 416 |
| 18 Mar | 55326.05 | 768.55 | -260 | 22.72 | 67 | -7 | 121 |
| 17 Mar | 54876.00 | 1027.2 | -266.2 | 24.21 | 77 | -12 | 132 |
| 16 Mar | 54413.40 | 1312.15 | -296.85 | 25.27 | 238 | 69 | 146 |
| 13 Mar | 53757.85 | 1631.3 | 641.7 | 26.2 | 201 | 26 | 78 |
| 12 Mar | 55100.95 | 1019.3 | 479.8 | 24.47 | 119 | 51 | 52 |
| 11 Mar | 55735.75 | 539.5 | 399.75 | 19.28 | 1 | 0 | 0 |
| 10 Mar | 56950.80 | 139.75 | 0 | 4.37 | 0 | 0 | 0 |
| 9 Mar | 56019.80 | 139.75 | 0 | 3.34 | 0 | 0 | 0 |
| 6 Mar | 57783.25 | 139.75 | 0 | 5.03 | 0 | 0 | 0 |
| 5 Mar | 59055.85 | 139.75 | 0 | 6.07 | 0 | 0 | 0 |
| 4 Mar | 58755.25 | 139.75 | 0 | 5.87 | 0 | 0 | 0 |
| 2 Mar | 59839.65 | 139.75 | 0 | 6.72 | 0 | 0 | 0 |
| 27 Feb | 60529.00 | 139.75 | 0 | 7.11 | 0 | 0 | 0 |
| 26 Feb | 61187.70 | 139.75 | 0 | 7.54 | 0 | 0 | 0 |
| 25 Feb | 61043.35 | 139.75 | 0 | 7.42 | 0 | 0 | 0 |
| 24 Feb | 61047.30 | 139.75 | 0 | 7.55 | 0 | 0 | 0 |
| 23 Feb | 61264.25 | 139.75 | 0 | 7.55 | 0 | 0 | 0 |
| 20 Feb | 61172.00 | 139.75 | 0 | 7.42 | 0 | 0 | 0 |
| 19 Feb | 60739.55 | 139.75 | 0 | 6.93 | 0 | 0 | 0 |
| 18 Feb | 61550.80 | 139.75 | 0 | 7.56 | 0 | 0 | 0 |
| 17 Feb | 61174.00 | 139.75 | 0 | 7.23 | 0 | 0 | 0 |
| 16 Feb | 60949.10 | 139.75 | 0 | 7.08 | 0 | 0 | 0 |
| 13 Feb | 60186.65 | 139.75 | 0 | 6.46 | 0 | 0 | 0 |
| 12 Feb | 60739.75 | 139.75 | 0 | 6.75 | 0 | 0 | 0 |
| 11 Feb | 60745.35 | 139.75 | 0 | 6.74 | 0 | 0 | 0 |
| 10 Feb | 60626.40 | 139.75 | 0 | 6.64 | 0 | 0 | 0 |
| 9 Feb | 60669.35 | 139.75 | 0 | 6.64 | 0 | 0 | 0 |
| 6 Feb | 60120.55 | 139.75 | 0 | 6.18 | 0 | 0 | 0 |
| 5 Feb | 60063.65 | 139.75 | 0 | 6.11 | 0 | 0 | 0 |
| 4 Feb | 60238.15 | 139.75 | 0 | 6.15 | 0 | 0 | 0 |
| 3 Feb | 60041.30 | 0 | 0 | 6.04 | 0 | 0 | 0 |
For Nifty Bank - strike price 53700 expiring on 28APR2026
Delta for 53700 PE is -0.05
Historical price for 53700 PE is as follows
On 24 Apr BANKNIFTY was trading at 55908.35. The strike last trading price was 29.1, which was -3.049999999999997 lower than the previous day. The implied volatity was 22.67, the open interest changed by 939 which increased total open position to 3919
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 29, which was -2.75 lower than the previous day. The implied volatity was 23.54, the open interest changed by 1451 which increased total open position to 2980
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 32.45, which was -19.199999999999996 lower than the previous day. The implied volatity was 27.11, the open interest changed by 601 which increased total open position to 1531
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 51.6, which was -86.35 lower than the previous day. The implied volatity was 29.38, the open interest changed by -170 which decreased total open position to 923
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 141.15, which was 22.150000000000006 higher than the previous day. The implied volatity was 29.51, the open interest changed by -350 which decreased total open position to 1126
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 117.25, which was -107.25 lower than the previous day. The implied volatity was 24.59, the open interest changed by 604 which increased total open position to 1495
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 230.95, which was -7.900000000000006 lower than the previous day. The implied volatity was 25.21, the open interest changed by 183 which increased total open position to 890
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 245.3, which was -243.05 lower than the previous day. The implied volatity was 26.28, the open interest changed by -280 which decreased total open position to 725
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 474.35, which was 106.30000000000001 higher than the previous day. The implied volatity was 27.47, the open interest changed by 113 which increased total open position to 987
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 368.85, which was -302.04999999999995 lower than the previous day. The implied volatity was 24.62, the open interest changed by 133 which increased total open position to 875
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 662.9, which was 219 higher than the previous day. The implied volatity was 23.95, the open interest changed by 113 which increased total open position to 744
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 426.2, which was -1428.25 lower than the previous day. The implied volatity was 24.94, the open interest changed by 21 which increased total open position to 632
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 1883.05, which was -14 lower than the previous day. The implied volatity was 29.86, the open interest changed by -39 which decreased total open position to 618
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 1918.95, which was -661.8 lower than the previous day. The implied volatity was 28.71, the open interest changed by 29 which increased total open position to 657
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 2571.05, which was -83.75 lower than the previous day. The implied volatity was 27.6, the open interest changed by 1 which increased total open position to 622
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 2645.1, which was -903.65 lower than the previous day. The implied volatity was 28.14, the open interest changed by 155 which increased total open position to 622
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 3501, which was 1149.35 higher than the previous day. The implied volatity was 29.03, the open interest changed by -23 which decreased total open position to 467
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 2354.8, which was 830.5 higher than the previous day. The implied volatity was 30.19, the open interest changed by 120 which increased total open position to 492
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 1522, which was -555.25 lower than the previous day. The implied volatity was 26.92, the open interest changed by 41 which increased total open position to 369
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 2035.75, which was -905.45 lower than the previous day. The implied volatity was 27.61, the open interest changed by 8 which increased total open position to 328
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 3040, which was 1355.65 higher than the previous day. The implied volatity was 31.4, the open interest changed by -71 which decreased total open position to 320
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 1671.95, which was -38.15 lower than the previous day. The implied volatity was 26.35, the open interest changed by -25 which decreased total open position to 393
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 1586.4, which was 808.5 higher than the previous day. The implied volatity was 26.27, the open interest changed by 298 which increased total open position to 416
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 768.55, which was -260 lower than the previous day. The implied volatity was 22.72, the open interest changed by -7 which decreased total open position to 121
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 1027.2, which was -266.2 lower than the previous day. The implied volatity was 24.21, the open interest changed by -12 which decreased total open position to 132
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 1312.15, which was -296.85 lower than the previous day. The implied volatity was 25.27, the open interest changed by 69 which increased total open position to 146
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 1631.3, which was 641.7 higher than the previous day. The implied volatity was 26.2, the open interest changed by 26 which increased total open position to 78
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 1019.3, which was 479.8 higher than the previous day. The implied volatity was 24.47, the open interest changed by 51 which increased total open position to 52
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 539.5, which was 399.75 higher than the previous day. The implied volatity was 19.28, 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 139.75, which was 0 lower than the previous day. The implied volatity was 4.37, 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 139.75, which was 0 lower than the previous day. The implied volatity was 3.34, 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 139.75, which was 0 lower than the previous day. The implied volatity was 5.03, 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 139.75, which was 0 lower than the previous day. The implied volatity was 6.07, 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 139.75, which was 0 lower than the previous day. The implied volatity was 5.87, 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 139.75, which was 0 lower than the previous day. The implied volatity was 6.72, 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 139.75, which was 0 lower than the previous day. The implied volatity was 7.11, 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 139.75, which was 0 lower than the previous day. The implied volatity was 7.54, 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 139.75, which was 0 lower than the previous day. The implied volatity was 7.42, 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 139.75, which was 0 lower than the previous day. The implied volatity was 7.55, 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 139.75, which was 0 lower than the previous day. The implied volatity was 7.55, 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 139.75, which was 0 lower than the previous day. The implied volatity was 7.42, 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 139.75, which was 0 lower than the previous day. The implied volatity was 6.93, 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 139.75, which was 0 lower than the previous day. The implied volatity was 7.56, 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 139.75, which was 0 lower than the previous day. The implied volatity was 7.23, 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 139.75, which was 0 lower than the previous day. The implied volatity was 7.08, 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 139.75, which was 0 lower than the previous day. The implied volatity was 6.46, 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 139.75, which was 0 lower than the previous day. The implied volatity was 6.75, 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 139.75, which was 0 lower than the previous day. The implied volatity was 6.74, 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 139.75, which was 0 lower than the previous day. The implied volatity was 6.64, 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 139.75, which was 0 lower than the previous day. The implied volatity was 6.64, 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 139.75, 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
On 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 139.75, which was 0 lower than the previous day. The implied volatity was 6.11, 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 139.75, which was 0 lower than the previous day. The implied volatity was 6.15, 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 0, which was 0 lower than the previous day. The implied volatity was 6.04, the open interest changed by 0 which decreased total open position to 0
