BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:33 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 53800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0.08
Theta: -21.83
Gamma: 0.00009
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55917.55 | 2174 | -359.4499999999998 | 23.54 | 38 | -28 | 372 | |||||||||
| 23 Apr | 56305.00 | 2570 | -924.0999999999999 | 23.76 | 31 | -7 | 401 | |||||||||
| 22 Apr | 57124.45 | 3494.1 | -105.90000000000009 | 27.37 | 41 | -28 | 408 | |||||||||
| 21 Apr | 57371.45 | 3600 | 696 | 28.72 | 37 | -20 | 437 | |||||||||
| 20 Apr | 56582.35 | 2850 | -144.30000000000018 | 21.96 | 16 | -9 | 458 | |||||||||
| 17 Apr | 56565.70 | 2997.1 | 202.0999999999999 | 24.22 | 44 | -20 | 482 | |||||||||
| 16 Apr | 56086.40 | 2795 | -25.65000000000009 | 25.42 | 39 | -14 | 503 | |||||||||
| 15 Apr | 56301.95 | 2827 | 405 | 27.02 | 171 | -97 | 518 | |||||||||
| 13 Apr | 55605.05 | 2417.45 | -173.70000000000027 | 27.86 | 476 | -50 | 622 | |||||||||
| 10 Apr | 55912.75 | 2593.9 | 630.45 | 22.39 | 48 | -16 | 677 | |||||||||
| 9 Apr | 54821.70 | 1939.05 | -614.45 | 25.22 | 393 | -232 | 695 | |||||||||
| 8 Apr | 55703.90 | 2573.45 | 1589.65 | 21.56 | 1,355 | -718 | 935 | |||||||||
| 7 Apr | 52716.25 | 979.3 | -82.5 | 26.24 | 4,815 | 382 | 1,641 | |||||||||
| 6 Apr | 52609.10 | 1028.05 | 286.3 | 27.53 | 5,075 | 103 | 1,276 | |||||||||
| 2 Apr | 51548.75 | 737.25 | 4.4 | 26.56 | 2,999 | 119 | 1,176 | |||||||||
| 1 Apr | 51448.65 | 722.45 | 143.6 | 26.02 | 3,233 | 53 | 1,057 | |||||||||
| 30 Mar | 50275.35 | 605.05 | -590.8 | 29 | 1,479 | 171 | 991 | |||||||||
| 27 Mar | 52274.60 | 1156.1 | -701.75 | 25.61 | 1,564 | 360 | 842 | |||||||||
| 25 Mar | 53708.10 | 1860 | 432.9 | 25.54 | 2,597 | 266 | 472 | |||||||||
| 24 Mar | 52605.65 | 1468.45 | 362.9 | 26.38 | 253 | -5 | 206 | |||||||||
| 23 Mar | 51437.75 | 1098.8 | -752 | 28.6 | 102 | 10 | 244 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 53427.05 | 1830 | -17.75 | 24.65 | 277 | -4 | 233 | |||||||||
| 19 Mar | 53451.00 | 1938.85 | -740.55 | 24.09 | 523 | 153 | 238 | |||||||||
| 18 Mar | 55326.05 | 2679.4 | 58.8 | 18.79 | 2 | -1 | 85 | |||||||||
| 17 Mar | 54876.00 | 2645.25 | 162.85 | 23.15 | 26 | -12 | 86 | |||||||||
| 16 Mar | 54413.40 | 2371.25 | 186.15 | 23.88 | 150 | 39 | 99 | |||||||||
| 13 Mar | 53757.85 | 2149.9 | -955.2 | 23.92 | 88 | 51 | 61 | |||||||||
| 12 Mar | 55100.95 | 3105.1 | -960.4 | 24.89 | 2 | 0 | 10 | |||||||||
| 11 Mar | 55735.75 | 4065.5 | 369.05 | 32.79 | 7 | 3 | 9 | |||||||||
| 10 Mar | 56950.80 | 3696.45 | -4152.55 | - | 10 | 0 | 6 | |||||||||
| 9 Mar | 56019.80 | 3696.45 | -4152.55 | 23.31 | 10 | 6 | 6 | |||||||||
| 6 Mar | 57783.25 | 7849 | 1472.05 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 59055.85 | 7849 | 1472.05 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 58755.25 | 7849 | 1472.05 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 59839.65 | 7849 | 1472.05 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 60529.00 | 7849 | 1472.05 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 61187.70 | 7849 | 1472.05 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 61043.35 | 7849 | 1472.05 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 61047.30 | 7849 | 1472.05 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 61264.25 | 7849 | 1472.05 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 61172.00 | 7849 | 1472.05 | - | 2 | 1 | 1 | |||||||||
| 19 Feb | 60739.55 | 6376.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 61550.80 | 6376.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 61174.00 | 6376.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 60949.10 | 6376.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 60186.65 | 6376.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 60739.75 | 6376.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 60745.35 | 6376.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 60626.40 | 6376.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 60669.35 | 6376.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 60120.55 | 6376.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 60063.65 | 6376.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 60238.15 | 6376.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 60041.30 | 6376.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 53800 expiring on 28APR2026
Delta for 53800 CE is 0.93
Historical price for 53800 CE is as follows
On 24 Apr BANKNIFTY was trading at 55917.55. The strike last trading price was 2174, which was -359.4499999999998 lower than the previous day. The implied volatity was 23.54, the open interest changed by -28 which decreased total open position to 372
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 2570, which was -924.0999999999999 lower than the previous day. The implied volatity was 23.76, the open interest changed by -7 which decreased total open position to 401
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 3494.1, which was -105.90000000000009 lower than the previous day. The implied volatity was 27.37, the open interest changed by -28 which decreased total open position to 408
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 3600, which was 696 higher than the previous day. The implied volatity was 28.72, the open interest changed by -20 which decreased total open position to 437
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 2850, which was -144.30000000000018 lower than the previous day. The implied volatity was 21.96, the open interest changed by -9 which decreased total open position to 458
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 2997.1, which was 202.0999999999999 higher than the previous day. The implied volatity was 24.22, the open interest changed by -20 which decreased total open position to 482
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 2795, which was -25.65000000000009 lower than the previous day. The implied volatity was 25.42, the open interest changed by -14 which decreased total open position to 503
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 2827, which was 405 higher than the previous day. The implied volatity was 27.02, the open interest changed by -97 which decreased total open position to 518
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 2417.45, which was -173.70000000000027 lower than the previous day. The implied volatity was 27.86, the open interest changed by -50 which decreased total open position to 622
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 2593.9, which was 630.45 higher than the previous day. The implied volatity was 22.39, the open interest changed by -16 which decreased total open position to 677
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 1939.05, which was -614.45 lower than the previous day. The implied volatity was 25.22, the open interest changed by -232 which decreased total open position to 695
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 2573.45, which was 1589.65 higher than the previous day. The implied volatity was 21.56, the open interest changed by -718 which decreased total open position to 935
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 979.3, which was -82.5 lower than the previous day. The implied volatity was 26.24, the open interest changed by 382 which increased total open position to 1641
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 1028.05, which was 286.3 higher than the previous day. The implied volatity was 27.53, the open interest changed by 103 which increased total open position to 1276
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 737.25, which was 4.4 higher than the previous day. The implied volatity was 26.56, the open interest changed by 119 which increased total open position to 1176
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 722.45, which was 143.6 higher than the previous day. The implied volatity was 26.02, the open interest changed by 53 which increased total open position to 1057
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 605.05, which was -590.8 lower than the previous day. The implied volatity was 29, the open interest changed by 171 which increased total open position to 991
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 1156.1, which was -701.75 lower than the previous day. The implied volatity was 25.61, the open interest changed by 360 which increased total open position to 842
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 1860, which was 432.9 higher than the previous day. The implied volatity was 25.54, the open interest changed by 266 which increased total open position to 472
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 1468.45, which was 362.9 higher than the previous day. The implied volatity was 26.38, the open interest changed by -5 which decreased total open position to 206
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 1098.8, which was -752 lower than the previous day. The implied volatity was 28.6, the open interest changed by 10 which increased total open position to 244
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 1830, which was -17.75 lower than the previous day. The implied volatity was 24.65, the open interest changed by -4 which decreased total open position to 233
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 1938.85, which was -740.55 lower than the previous day. The implied volatity was 24.09, the open interest changed by 153 which increased total open position to 238
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 2679.4, which was 58.8 higher than the previous day. The implied volatity was 18.79, the open interest changed by -1 which decreased total open position to 85
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 2645.25, which was 162.85 higher than the previous day. The implied volatity was 23.15, the open interest changed by -12 which decreased total open position to 86
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 2371.25, which was 186.15 higher than the previous day. The implied volatity was 23.88, the open interest changed by 39 which increased total open position to 99
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 2149.9, which was -955.2 lower than the previous day. The implied volatity was 23.92, the open interest changed by 51 which increased total open position to 61
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 3105.1, which was -960.4 lower than the previous day. The implied volatity was 24.89, the open interest changed by 0 which decreased total open position to 10
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 4065.5, which was 369.05 higher than the previous day. The implied volatity was 32.79, the open interest changed by 3 which increased total open position to 9
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 3696.45, which was -4152.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 3696.45, which was -4152.55 lower than the previous day. The implied volatity was 23.31, the open interest changed by 6 which increased total open position to 6
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 7849, which was 1472.05 higher 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 7849, which was 1472.05 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 7849, which was 1472.05 higher 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 7849, which was 1472.05 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 7849, which was 1472.05 higher 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 7849, which was 1472.05 higher 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 7849, which was 1472.05 higher 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 7849, which was 1472.05 higher 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 7849, which was 1472.05 higher 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 7849, which was 1472.05 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 6376.95, 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 6376.95, 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 6376.95, 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 6376.95, 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 6376.95, 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 6376.95, 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 6376.95, 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 6376.95, 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 6376.95, 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 6376.95, 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 6376.95, 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 6376.95, 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 6376.95, 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) 53800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.07
Theta: -9.75
Gamma: 0.00008
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55917.55 | 31.3 | -4.599999999999998 | 22.43 | 10,214 | 478 | 2,835 |
| 23 Apr | 56305.00 | 32 | -1.9500000000000028 | 23.3 | 10,715 | 1,190 | 2,363 |
| 22 Apr | 57124.45 | 34.1 | -20.6 | 26.81 | 3,359 | -109 | 1,164 |
| 21 Apr | 57371.45 | 54.6 | -94.1 | 28.9 | 4,468 | 237 | 1,278 |
| 20 Apr | 56582.35 | 152.25 | 25.5 | 29.29 | 7,696 | -211 | 1,074 |
| 17 Apr | 56565.70 | 126.1 | -110.75 | 24.46 | 4,051 | 298 | 1,275 |
| 16 Apr | 56086.40 | 248 | -3.6500000000000057 | 25.26 | 2,905 | 206 | 978 |
| 15 Apr | 56301.95 | 252.65 | -248.79999999999998 | 25.9 | 2,609 | -109 | 784 |
| 13 Apr | 55605.05 | 497 | 113.35000000000002 | 27.33 | 3,987 | 6 | 895 |
| 10 Apr | 55912.75 | 381.2 | -317.8 | 24.31 | 2,353 | 26 | 885 |
| 9 Apr | 54821.70 | 691.05 | 227.89999999999998 | 23.83 | 3,915 | 32 | 870 |
| 8 Apr | 55703.90 | 442.35 | -1451.15 | 24.73 | 3,259 | 310 | 835 |
| 7 Apr | 52716.25 | 1911.75 | -33.3 | 29.31 | 154 | 36 | 525 |
| 6 Apr | 52609.10 | 1948.15 | -778.35 | 28.1 | 95 | 23 | 488 |
| 2 Apr | 51548.75 | 2772 | 56.05 | 30.16 | 17 | -3 | 465 |
| 1 Apr | 51448.65 | 2721.65 | -898.75 | 28.3 | 295 | 234 | 469 |
| 30 Mar | 50275.35 | 3550 | 1140.35 | 28.34 | 230 | -138 | 234 |
| 27 Mar | 52274.60 | 2421.25 | 863.95 | 30.31 | 327 | -35 | 372 |
| 25 Mar | 53708.10 | 1542.05 | -596.2 | 26.5 | 794 | 158 | 410 |
| 24 Mar | 52605.65 | 2082.9 | -910.95 | 27.46 | 299 | 42 | 253 |
| 23 Mar | 51437.75 | 3033.05 | 1323.65 | 30.23 | 138 | -42 | 207 |
| 20 Mar | 53427.05 | 1700 | 21.85 | 26.05 | 301 | 37 | 249 |
| 19 Mar | 53451.00 | 1631 | 839.85 | 26.24 | 841 | 6 | 211 |
| 18 Mar | 55326.05 | 803.05 | -237.6 | 22.78 | 185 | -12 | 206 |
| 17 Mar | 54876.00 | 1030.6 | -291.45 | 23.72 | 191 | 39 | 219 |
| 16 Mar | 54413.40 | 1364.45 | -268.85 | 25.43 | 447 | 37 | 180 |
| 13 Mar | 53757.85 | 1684.6 | 752.45 | 26.3 | 272 | 7 | 140 |
| 12 Mar | 55100.95 | 932.15 | 64.5 | 22.75 | 28 | -3 | 133 |
| 11 Mar | 55735.75 | 882.7 | 369.25 | 24.14 | 200 | 60 | 137 |
| 10 Mar | 56950.80 | 525.2 | -425.2 | 23.18 | 95 | 20 | 74 |
| 9 Mar | 56019.80 | 950.4 | 523.1 | 26.09 | 4 | -1 | 51 |
| 6 Mar | 57783.25 | 428 | 198.4 | 23.18 | 70 | 25 | 52 |
| 5 Mar | 59055.85 | 246 | -86.6 | 22.29 | 107 | -10 | 30 |
| 4 Mar | 58755.25 | 332.65 | 227.7 | 23.67 | 64 | 31 | 31 |
| 2 Mar | 59839.65 | 104.95 | -42.65 | 19.55 | 2 | 1 | 1 |
| 27 Feb | 60529.00 | 147.6 | 0 | 7.02 | 0 | 0 | 0 |
| 26 Feb | 61187.70 | 147.6 | 0 | 7.45 | 0 | 0 | 0 |
| 25 Feb | 61043.35 | 147.6 | 0 | 7.34 | 0 | 0 | 0 |
| 24 Feb | 61047.30 | 147.6 | 0 | 7.47 | 0 | 0 | 0 |
| 23 Feb | 61264.25 | 147.6 | 0 | 7.47 | 0 | 0 | 0 |
| 20 Feb | 61172.00 | 147.6 | 0 | 7.34 | 0 | 0 | 0 |
| 19 Feb | 60739.55 | 147.6 | 0 | 6.99 | 0 | 0 | 0 |
| 18 Feb | 61550.80 | 147.6 | 0 | 7.48 | 0 | 0 | 0 |
| 17 Feb | 61174.00 | 147.6 | 0 | 7.14 | 0 | 0 | 0 |
| 16 Feb | 60949.10 | 147.6 | 0 | 6.94 | 0 | 0 | 0 |
| 13 Feb | 60186.65 | 147.6 | 0 | 6.38 | 0 | 0 | 0 |
| 12 Feb | 60739.75 | 147.6 | 0 | 6.66 | 0 | 0 | 0 |
| 11 Feb | 60745.35 | 147.6 | 0 | 6.67 | 0 | 0 | 0 |
| 10 Feb | 60626.40 | 147.6 | 0 | 6.57 | 0 | 0 | 0 |
| 9 Feb | 60669.35 | 147.6 | 0 | 6.56 | 0 | 0 | 0 |
| 6 Feb | 60120.55 | 147.6 | 0 | 6.1 | 0 | 0 | 0 |
| 5 Feb | 60063.65 | 147.6 | 0 | 6.03 | 0 | 0 | 0 |
| 4 Feb | 60238.15 | 147.6 | 0 | 6.06 | 0 | 0 | 0 |
| 3 Feb | 60041.30 | 0 | 0 | 5.96 | 0 | 0 | 0 |
For Nifty Bank - strike price 53800 expiring on 28APR2026
Delta for 53800 PE is -0.05
Historical price for 53800 PE is as follows
On 24 Apr BANKNIFTY was trading at 55917.55. The strike last trading price was 31.3, which was -4.599999999999998 lower than the previous day. The implied volatity was 22.43, the open interest changed by 478 which increased total open position to 2835
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 32, which was -1.9500000000000028 lower than the previous day. The implied volatity was 23.3, the open interest changed by 1190 which increased total open position to 2363
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 34.1, which was -20.6 lower than the previous day. The implied volatity was 26.81, the open interest changed by -109 which decreased total open position to 1164
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 54.6, which was -94.1 lower than the previous day. The implied volatity was 28.9, the open interest changed by 237 which increased total open position to 1278
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 152.25, which was 25.5 higher than the previous day. The implied volatity was 29.29, the open interest changed by -211 which decreased total open position to 1074
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 126.1, which was -110.75 lower than the previous day. The implied volatity was 24.46, the open interest changed by 298 which increased total open position to 1275
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 248, which was -3.6500000000000057 lower than the previous day. The implied volatity was 25.26, the open interest changed by 206 which increased total open position to 978
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 252.65, which was -248.79999999999998 lower than the previous day. The implied volatity was 25.9, the open interest changed by -109 which decreased total open position to 784
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 497, which was 113.35000000000002 higher than the previous day. The implied volatity was 27.33, the open interest changed by 6 which increased total open position to 895
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 381.2, which was -317.8 lower than the previous day. The implied volatity was 24.31, the open interest changed by 26 which increased total open position to 885
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 691.05, which was 227.89999999999998 higher than the previous day. The implied volatity was 23.83, the open interest changed by 32 which increased total open position to 870
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 442.35, which was -1451.15 lower than the previous day. The implied volatity was 24.73, the open interest changed by 310 which increased total open position to 835
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 1911.75, which was -33.3 lower than the previous day. The implied volatity was 29.31, the open interest changed by 36 which increased total open position to 525
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 1948.15, which was -778.35 lower than the previous day. The implied volatity was 28.1, the open interest changed by 23 which increased total open position to 488
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 2772, which was 56.05 higher than the previous day. The implied volatity was 30.16, the open interest changed by -3 which decreased total open position to 465
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 2721.65, which was -898.75 lower than the previous day. The implied volatity was 28.3, the open interest changed by 234 which increased total open position to 469
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 3550, which was 1140.35 higher than the previous day. The implied volatity was 28.34, the open interest changed by -138 which decreased total open position to 234
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 2421.25, which was 863.95 higher than the previous day. The implied volatity was 30.31, the open interest changed by -35 which decreased total open position to 372
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 1542.05, which was -596.2 lower than the previous day. The implied volatity was 26.5, the open interest changed by 158 which increased total open position to 410
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 2082.9, which was -910.95 lower than the previous day. The implied volatity was 27.46, the open interest changed by 42 which increased total open position to 253
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 3033.05, which was 1323.65 higher than the previous day. The implied volatity was 30.23, the open interest changed by -42 which decreased total open position to 207
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 1700, which was 21.85 higher than the previous day. The implied volatity was 26.05, the open interest changed by 37 which increased total open position to 249
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 1631, which was 839.85 higher than the previous day. The implied volatity was 26.24, the open interest changed by 6 which increased total open position to 211
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 803.05, which was -237.6 lower than the previous day. The implied volatity was 22.78, the open interest changed by -12 which decreased total open position to 206
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 1030.6, which was -291.45 lower than the previous day. The implied volatity was 23.72, the open interest changed by 39 which increased total open position to 219
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 1364.45, which was -268.85 lower than the previous day. The implied volatity was 25.43, the open interest changed by 37 which increased total open position to 180
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 1684.6, which was 752.45 higher than the previous day. The implied volatity was 26.3, the open interest changed by 7 which increased total open position to 140
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 932.15, which was 64.5 higher than the previous day. The implied volatity was 22.75, the open interest changed by -3 which decreased total open position to 133
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 882.7, which was 369.25 higher than the previous day. The implied volatity was 24.14, the open interest changed by 60 which increased total open position to 137
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 525.2, which was -425.2 lower than the previous day. The implied volatity was 23.18, the open interest changed by 20 which increased total open position to 74
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 950.4, which was 523.1 higher than the previous day. The implied volatity was 26.09, the open interest changed by -1 which decreased total open position to 51
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 428, which was 198.4 higher than the previous day. The implied volatity was 23.18, the open interest changed by 25 which increased total open position to 52
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 246, which was -86.6 lower than the previous day. The implied volatity was 22.29, the open interest changed by -10 which decreased total open position to 30
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 332.65, which was 227.7 higher than the previous day. The implied volatity was 23.67, the open interest changed by 31 which increased total open position to 31
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 104.95, which was -42.65 lower than the previous day. The implied volatity was 19.55, the open interest changed by 1 which increased total open position to 1
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 147.6, which was 0 lower than the previous day. The implied volatity was 7.02, 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 147.6, which was 0 lower than the previous day. The implied volatity was 7.45, 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 147.6, which was 0 lower than the previous day. The implied volatity was 7.34, 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 147.6, which was 0 lower than the previous day. The implied volatity was 7.47, 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 147.6, which was 0 lower than the previous day. The implied volatity was 7.47, 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 147.6, which was 0 lower than the previous day. The implied volatity was 7.34, 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 147.6, which was 0 lower than the previous day. The implied volatity was 6.99, 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 147.6, which was 0 lower than the previous day. The implied volatity was 7.48, 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 147.6, which was 0 lower than the previous day. The implied volatity was 7.14, 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 147.6, which was 0 lower than the previous day. The implied volatity was 6.94, 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 147.6, which was 0 lower than the previous day. The implied volatity was 6.38, 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 147.6, which was 0 lower than the previous day. The implied volatity was 6.66, 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 147.6, which was 0 lower than the previous day. The implied volatity was 6.67, 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 147.6, which was 0 lower than the previous day. The implied volatity was 6.57, 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 147.6, which was 0 lower than the previous day. The implied volatity was 6.56, 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 147.6, which was 0 lower than the previous day. The implied volatity was 6.1, 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 147.6, which was 0 lower than the previous day. The implied volatity was 6.03, 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 147.6, which was 0 lower than the previous day. The implied volatity was 6.06, 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 5.96, the open interest changed by 0 which decreased total open position to 0
