BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:34 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 54000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0.11
Theta: -35.94
Gamma: 0.00012
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55908.35 | 2026.55 | -346.64999999999986 | 26.4 | 976 | -225 | 10,031 | |||||||||
| 23 Apr | 56305.00 | 2377.55 | -797.6999999999998 | 22.88 | 1,775 | -992 | 10,272 | |||||||||
| 22 Apr | 57124.45 | 3163.2 | -251.1500000000001 | 23.07 | 994 | -280 | 11,346 | |||||||||
| 21 Apr | 57371.45 | 3439.8 | 682.8500000000004 | 22.73 | 762 | -332 | 11,627 | |||||||||
| 20 Apr | 56582.35 | 2688.95 | -107.90000000000009 | 24.21 | 1,116 | -333 | 11,959 | |||||||||
| 17 Apr | 56565.70 | 2832.7 | 398.0499999999997 | 24.39 | 1,032 | -57 | 12,511 | |||||||||
| 16 Apr | 56086.40 | 2404.85 | -256.8499999999999 | 24.59 | 1,555 | -435 | 12,569 | |||||||||
| 15 Apr | 56301.95 | 2626.25 | 370.0999999999999 | 25.13 | 3,388 | -19 | 13,034 | |||||||||
| 13 Apr | 55605.05 | 2236.3 | -219.79999999999973 | 26.83 | 8,781 | 4 | 13,062 | |||||||||
| 10 Apr | 55912.75 | 2473 | 668.8 | 23.41 | 5,666 | -1,924 | 13,124 | |||||||||
| 9 Apr | 54821.70 | 1807 | -586.25 | 25.4 | 13,502 | 560 | 15,062 | |||||||||
| 8 Apr | 55703.90 | 2447.95 | 1554.45 | 22.27 | 26,828 | -5,897 | 14,526 | |||||||||
| 7 Apr | 52716.25 | 886.65 | -72.3 | 25.91 | 40,009 | -32 | 20,215 | |||||||||
| 6 Apr | 52609.10 | 955 | 286.5 | 27.58 | 56,121 | 2,019 | 20,255 | |||||||||
| 2 Apr | 51548.75 | 673.45 | 6 | 26.42 | 48,647 | 3,179 | 18,327 | |||||||||
| 1 Apr | 51448.65 | 665 | 137.65 | 25.91 | 40,172 | 366 | 15,277 | |||||||||
| 30 Mar | 50275.35 | 549.05 | -557.25 | 28.74 | 26,699 | 3,127 | 14,903 | |||||||||
| 27 Mar | 52274.60 | 1097.05 | -638.8 | 25.88 | 9,087 | -5 | 11,795 | |||||||||
| 25 Mar | 53708.10 | 1736.4 | 406.05 | 25.2 | 14,148 | 1,740 | 11,803 | |||||||||
| 24 Mar | 52605.65 | 1422 | 360.45 | 26.96 | 12,485 | 306 | 10,128 | |||||||||
| 23 Mar | 51437.75 | 1025 | -709.15 | 28.44 | 10,922 | 1,067 | 9,824 | |||||||||
| 20 Mar | 53427.05 | 1710.7 | -30.2 | 24.34 | 6,631 | 1,362 | 8,740 | |||||||||
| 19 Mar | 53451.00 | 1820 | -822.55 | 23.86 | 9,942 | 4,352 | 7,390 | |||||||||
| 18 Mar | 55326.05 | 2639 | 178 | 20.39 | 1,536 | 63 | 3,034 | |||||||||
| 17 Mar | 54876.00 | 2452.2 | 124.7 | 22.15 | 1,775 | 254 | 2,969 | |||||||||
| 16 Mar | 54413.40 | 2289.55 | 240.45 | 24.32 | 4,130 | 1,178 | 2,727 | |||||||||
| 13 Mar | 53757.85 | 2011.25 | -834.15 | 23.47 | 3,347 | 1,344 | 1,546 | |||||||||
| 12 Mar | 55100.95 | 2898 | -336.85 | 23.76 | 191 | 50 | 199 | |||||||||
| 11 Mar | 55735.75 | 3200 | -930 | 22.39 | 88 | 41 | 148 | |||||||||
| 10 Mar | 56950.80 | 4140 | 548.85 | 20.63 | 97 | 1 | 106 | |||||||||
| 9 Mar | 56019.80 | 3631.45 | -1102.9 | 24.41 | 221 | 30 | 105 | |||||||||
| 6 Mar | 57783.25 | 4810 | -1190 | 18.75 | 24 | 19 | 74 | |||||||||
| 5 Mar | 59055.85 | 6000 | 299 | 21.48 | 9 | 4 | 55 | |||||||||
| 4 Mar | 58755.25 | 5701 | -1988.4 | 17.19 | 5 | 3 | 51 | |||||||||
| 2 Mar | 59839.65 | 7689.4 | -260.6 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 60529.00 | 7689.4 | -260.6 | - | 0 | 0 | 48 | |||||||||
| 26 Feb | 61187.70 | 7689.4 | -260.6 | - | 0 | 0 | 48 | |||||||||
| 25 Feb | 61043.35 | 7689.4 | -260.6 | - | 1 | 0 | 48 | |||||||||
| 24 Feb | 61047.30 | 7689.4 | -260.6 | - | 1 | 0 | 47 | |||||||||
| 23 Feb | 61264.25 | 7950 | 163.5 | - | 1 | 0 | 46 | |||||||||
| 20 Feb | 61172.00 | 7789 | 217 | - | 7 | 3 | 42 | |||||||||
| 19 Feb | 60739.55 | 7572 | -403 | - | 6 | 5 | 38 | |||||||||
| 18 Feb | 61550.80 | 7975 | 346 | - | 16 | 13 | 30 | |||||||||
| 17 Feb | 61174.00 | 7629 | 150 | - | 4 | 3 | 16 | |||||||||
| 16 Feb | 60949.10 | 7479 | 460 | - | 4 | 1 | 10 | |||||||||
| 13 Feb | 60186.65 | 7019 | 822.2 | - | 9 | 4 | 4 | |||||||||
|
|
||||||||||||||||
| 12 Feb | 60739.75 | 6196.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 60745.35 | 6196.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 60626.40 | 6196.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 60669.35 | 6196.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 60120.55 | 6196.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 60063.65 | 6196.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 60238.15 | 6196.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 60041.30 | 6196.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 58619.00 | 6196.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 58417.20 | 6196.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 59610.45 | 6196.8 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 54000 expiring on 28APR2026
Delta for 54000 CE is 0.89
Historical price for 54000 CE is as follows
On 24 Apr BANKNIFTY was trading at 55908.35. The strike last trading price was 2026.55, which was -346.64999999999986 lower than the previous day. The implied volatity was 26.4, the open interest changed by -225 which decreased total open position to 10031
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 2377.55, which was -797.6999999999998 lower than the previous day. The implied volatity was 22.88, the open interest changed by -992 which decreased total open position to 10272
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 3163.2, which was -251.1500000000001 lower than the previous day. The implied volatity was 23.07, the open interest changed by -280 which decreased total open position to 11346
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 3439.8, which was 682.8500000000004 higher than the previous day. The implied volatity was 22.73, the open interest changed by -332 which decreased total open position to 11627
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 2688.95, which was -107.90000000000009 lower than the previous day. The implied volatity was 24.21, the open interest changed by -333 which decreased total open position to 11959
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 2832.7, which was 398.0499999999997 higher than the previous day. The implied volatity was 24.39, the open interest changed by -57 which decreased total open position to 12511
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 2404.85, which was -256.8499999999999 lower than the previous day. The implied volatity was 24.59, the open interest changed by -435 which decreased total open position to 12569
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 2626.25, which was 370.0999999999999 higher than the previous day. The implied volatity was 25.13, the open interest changed by -19 which decreased total open position to 13034
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 2236.3, which was -219.79999999999973 lower than the previous day. The implied volatity was 26.83, the open interest changed by 4 which increased total open position to 13062
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 2473, which was 668.8 higher than the previous day. The implied volatity was 23.41, the open interest changed by -1924 which decreased total open position to 13124
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 1807, which was -586.25 lower than the previous day. The implied volatity was 25.4, the open interest changed by 560 which increased total open position to 15062
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 2447.95, which was 1554.45 higher than the previous day. The implied volatity was 22.27, the open interest changed by -5897 which decreased total open position to 14526
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 886.65, which was -72.3 lower than the previous day. The implied volatity was 25.91, the open interest changed by -32 which decreased total open position to 20215
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 955, which was 286.5 higher than the previous day. The implied volatity was 27.58, the open interest changed by 2019 which increased total open position to 20255
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 673.45, which was 6 higher than the previous day. The implied volatity was 26.42, the open interest changed by 3179 which increased total open position to 18327
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 665, which was 137.65 higher than the previous day. The implied volatity was 25.91, the open interest changed by 366 which increased total open position to 15277
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 549.05, which was -557.25 lower than the previous day. The implied volatity was 28.74, the open interest changed by 3127 which increased total open position to 14903
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 1097.05, which was -638.8 lower than the previous day. The implied volatity was 25.88, the open interest changed by -5 which decreased total open position to 11795
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 1736.4, which was 406.05 higher than the previous day. The implied volatity was 25.2, the open interest changed by 1740 which increased total open position to 11803
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 1422, which was 360.45 higher than the previous day. The implied volatity was 26.96, the open interest changed by 306 which increased total open position to 10128
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 1025, which was -709.15 lower than the previous day. The implied volatity was 28.44, the open interest changed by 1067 which increased total open position to 9824
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 1710.7, which was -30.2 lower than the previous day. The implied volatity was 24.34, the open interest changed by 1362 which increased total open position to 8740
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 1820, which was -822.55 lower than the previous day. The implied volatity was 23.86, the open interest changed by 4352 which increased total open position to 7390
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 2639, which was 178 higher than the previous day. The implied volatity was 20.39, the open interest changed by 63 which increased total open position to 3034
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 2452.2, which was 124.7 higher than the previous day. The implied volatity was 22.15, the open interest changed by 254 which increased total open position to 2969
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 2289.55, which was 240.45 higher than the previous day. The implied volatity was 24.32, the open interest changed by 1178 which increased total open position to 2727
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 2011.25, which was -834.15 lower than the previous day. The implied volatity was 23.47, the open interest changed by 1344 which increased total open position to 1546
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 2898, which was -336.85 lower than the previous day. The implied volatity was 23.76, the open interest changed by 50 which increased total open position to 199
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 3200, which was -930 lower than the previous day. The implied volatity was 22.39, the open interest changed by 41 which increased total open position to 148
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 4140, which was 548.85 higher than the previous day. The implied volatity was 20.63, the open interest changed by 1 which increased total open position to 106
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 3631.45, which was -1102.9 lower than the previous day. The implied volatity was 24.41, the open interest changed by 30 which increased total open position to 105
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 4810, which was -1190 lower than the previous day. The implied volatity was 18.75, the open interest changed by 19 which increased total open position to 74
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 6000, which was 299 higher than the previous day. The implied volatity was 21.48, the open interest changed by 4 which increased total open position to 55
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 5701, which was -1988.4 lower than the previous day. The implied volatity was 17.19, the open interest changed by 3 which increased total open position to 51
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 7689.4, which was -260.6 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 7689.4, which was -260.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 7689.4, which was -260.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 7689.4, which was -260.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 7689.4, which was -260.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 7950, which was 163.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 7789, which was 217 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 42
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 7572, which was -403 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 38
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 7975, which was 346 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 30
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 7629, which was 150 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 16
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 7479, which was 460 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 7019, which was 822.2 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 6196.8, 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 6196.8, 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 6196.8, 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 6196.8, 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 6196.8, 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 6196.8, 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 6196.8, 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 6196.8, 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 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 6196.8, 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 1 Feb BANKNIFTY was trading at 58417.20. The strike last trading price was 6196.8, 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 30 Jan BANKNIFTY was trading at 59610.45. The strike last trading price was 6196.8, 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) 54000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.08
Theta: -13.48
Gamma: 0.0001
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55908.35 | 42.1 | -2.1499999999999986 | 21.93 | 1,14,191 | 4,216 | 29,311 |
| 23 Apr | 56305.00 | 42 | 1.6499999999999986 | 23.11 | 81,331 | 1,478 | 25,113 |
| 22 Apr | 57124.45 | 35.4 | -28.050000000000004 | 25.66 | 81,188 | -1,144 | 26,954 |
| 21 Apr | 57371.45 | 64 | -101.25 | 28.55 | 61,934 | 542 | 28,104 |
| 20 Apr | 56582.35 | 173 | 26 | 29.05 | 74,362 | 968 | 27,727 |
| 17 Apr | 56565.70 | 146.3 | -115.84999999999997 | 24.08 | 56,548 | 3,234 | 27,044 |
| 16 Apr | 56086.40 | 275.15 | -1.150000000000034 | 24.84 | 69,364 | 1,724 | 23,809 |
| 15 Apr | 56301.95 | 284 | -261.65 | 25.67 | 68,758 | -184 | 22,161 |
| 13 Apr | 55605.05 | 541.8 | 123.49999999999994 | 26.84 | 49,552 | 3,009 | 22,562 |
| 10 Apr | 55912.75 | 418.9 | -335.9 | 24.01 | 43,528 | 1,028 | 19,577 |
| 9 Apr | 54821.70 | 745 | 240.10000000000002 | 23.45 | 59,661 | -760 | 18,563 |
| 8 Apr | 55703.90 | 480 | -1527.6 | 24.41 | 58,129 | 8,508 | 19,344 |
| 7 Apr | 52716.25 | 2065.7 | 23.05 | 29.99 | 2,262 | 249 | 10,847 |
| 6 Apr | 52609.10 | 2100 | -690.75 | 28.68 | 1,906 | 355 | 10,605 |
| 2 Apr | 51548.75 | 2762.4 | -93 | 27.16 | 1,945 | -206 | 10,314 |
| 1 Apr | 51448.65 | 2811.05 | -1009.2 | 27.33 | 3,340 | 488 | 10,617 |
| 30 Mar | 50275.35 | 3742.25 | 1232.75 | 29.28 | 3,604 | -838 | 10,149 |
| 27 Mar | 52274.60 | 2538 | 894.7 | 30.14 | 6,447 | -475 | 11,003 |
| 25 Mar | 53708.10 | 1642.35 | -592.75 | 26.54 | 10,791 | 2,572 | 11,504 |
| 24 Mar | 52605.65 | 2170.9 | -948.9 | 27.07 | 2,888 | 141 | 8,934 |
| 23 Mar | 51437.75 | 3221.45 | 1463.3 | 31.16 | 5,087 | -596 | 8,785 |
| 20 Mar | 53427.05 | 1770 | 4.85 | 25.62 | 9,275 | 868 | 9,418 |
| 19 Mar | 53451.00 | 1680 | 828.25 | 25.57 | 15,209 | 2,913 | 8,552 |
| 18 Mar | 55326.05 | 858 | -241.2 | 22.63 | 4,358 | 691 | 5,671 |
| 17 Mar | 54876.00 | 1098.95 | -292.35 | 23.61 | 3,083 | 741 | 4,982 |
| 16 Mar | 54413.40 | 1424 | -290.55 | 25.07 | 5,750 | 622 | 4,242 |
| 13 Mar | 53757.85 | 1817.95 | 747.55 | 26.82 | 9,849 | 562 | 3,517 |
| 12 Mar | 55100.95 | 1051.4 | 130.8 | 23.46 | 3,393 | 471 | 2,949 |
| 11 Mar | 55735.75 | 950 | 398.55 | 24.2 | 3,772 | 479 | 2,528 |
| 10 Mar | 56950.80 | 555 | -436.8 | 22.95 | 2,344 | 224 | 2,135 |
| 9 Mar | 56019.80 | 1015 | 566.5 | 26.13 | 3,935 | 427 | 1,917 |
| 6 Mar | 57783.25 | 437.35 | 188.65 | 22.69 | 2,665 | 531 | 1,489 |
| 5 Mar | 59055.85 | 247.15 | -108.3 | 21.75 | 1,147 | 149 | 962 |
| 4 Mar | 58755.25 | 359.15 | 241.2 | 23.63 | 1,769 | 562 | 829 |
| 2 Mar | 59839.65 | 118 | 48.3 | 19.57 | 427 | 106 | 273 |
| 27 Feb | 60529.00 | 73.3 | 9.05 | 18.57 | 204 | 58 | 172 |
| 26 Feb | 61187.70 | 66.75 | -0.15 | 19.23 | 69 | 33 | 118 |
| 25 Feb | 61043.35 | 66.35 | -7.5 | 18.91 | 75 | 10 | 88 |
| 24 Feb | 61047.30 | 74.7 | -6.55 | 19.39 | 26 | 5 | 78 |
| 23 Feb | 61264.25 | 81.25 | -8.35 | 19.9 | 13 | 3 | 73 |
| 20 Feb | 61172.00 | 91.2 | -10.95 | 19.75 | 16 | 5 | 70 |
| 19 Feb | 60739.55 | 102.45 | 17.45 | 19.2 | 37 | 1 | 69 |
| 18 Feb | 61550.80 | 85 | -7.9 | 19.91 | 8 | 1 | 68 |
| 17 Feb | 61174.00 | 92.05 | -10.65 | 19.44 | 24 | 14 | 67 |
| 16 Feb | 60949.10 | 104 | 4 | 19.55 | 12 | 4 | 54 |
| 13 Feb | 60186.65 | 100 | 2.05 | 17.64 | 5 | 3 | 50 |
| 12 Feb | 60739.75 | 97.95 | 4.5 | 18.42 | 4 | 3 | 46 |
| 11 Feb | 60745.35 | 93.45 | 0 | 18.23 | 1 | 0 | 42 |
| 10 Feb | 60626.40 | 94.25 | -1.75 | 17.86 | 6 | 4 | 42 |
| 9 Feb | 60669.35 | 96 | -5 | 17.99 | 3 | 2 | 38 |
| 6 Feb | 60120.55 | 101 | -5 | 17 | 7 | -2 | 37 |
| 5 Feb | 60063.65 | 106 | -4.15 | 17 | 4 | 3 | 38 |
| 4 Feb | 60238.15 | 110 | -3 | 17.2 | 25 | 7 | 34 |
| 3 Feb | 60041.30 | 113 | -77 | 16.99 | 16 | -3 | 22 |
| 2 Feb | 58619.00 | 190 | -20 | 16.43 | 27 | 12 | 26 |
| 1 Feb | 58417.20 | 235 | 94.95 | 16.61 | 33 | 2 | 14 |
| 30 Jan | 59610.45 | 130.05 | 30.05 | 16.51 | 30 | 11 | 12 |
For Nifty Bank - strike price 54000 expiring on 28APR2026
Delta for 54000 PE is -0.07
Historical price for 54000 PE is as follows
On 24 Apr BANKNIFTY was trading at 55908.35. The strike last trading price was 42.1, which was -2.1499999999999986 lower than the previous day. The implied volatity was 21.93, the open interest changed by 4216 which increased total open position to 29311
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 42, which was 1.6499999999999986 higher than the previous day. The implied volatity was 23.11, the open interest changed by 1478 which increased total open position to 25113
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 35.4, which was -28.050000000000004 lower than the previous day. The implied volatity was 25.66, the open interest changed by -1144 which decreased total open position to 26954
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 64, which was -101.25 lower than the previous day. The implied volatity was 28.55, the open interest changed by 542 which increased total open position to 28104
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 173, which was 26 higher than the previous day. The implied volatity was 29.05, the open interest changed by 968 which increased total open position to 27727
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 146.3, which was -115.84999999999997 lower than the previous day. The implied volatity was 24.08, the open interest changed by 3234 which increased total open position to 27044
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 275.15, which was -1.150000000000034 lower than the previous day. The implied volatity was 24.84, the open interest changed by 1724 which increased total open position to 23809
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 284, which was -261.65 lower than the previous day. The implied volatity was 25.67, the open interest changed by -184 which decreased total open position to 22161
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 541.8, which was 123.49999999999994 higher than the previous day. The implied volatity was 26.84, the open interest changed by 3009 which increased total open position to 22562
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 418.9, which was -335.9 lower than the previous day. The implied volatity was 24.01, the open interest changed by 1028 which increased total open position to 19577
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 745, which was 240.10000000000002 higher than the previous day. The implied volatity was 23.45, the open interest changed by -760 which decreased total open position to 18563
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 480, which was -1527.6 lower than the previous day. The implied volatity was 24.41, the open interest changed by 8508 which increased total open position to 19344
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 2065.7, which was 23.05 higher than the previous day. The implied volatity was 29.99, the open interest changed by 249 which increased total open position to 10847
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 2100, which was -690.75 lower than the previous day. The implied volatity was 28.68, the open interest changed by 355 which increased total open position to 10605
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 2762.4, which was -93 lower than the previous day. The implied volatity was 27.16, the open interest changed by -206 which decreased total open position to 10314
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 2811.05, which was -1009.2 lower than the previous day. The implied volatity was 27.33, the open interest changed by 488 which increased total open position to 10617
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 3742.25, which was 1232.75 higher than the previous day. The implied volatity was 29.28, the open interest changed by -838 which decreased total open position to 10149
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 2538, which was 894.7 higher than the previous day. The implied volatity was 30.14, the open interest changed by -475 which decreased total open position to 11003
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 1642.35, which was -592.75 lower than the previous day. The implied volatity was 26.54, the open interest changed by 2572 which increased total open position to 11504
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 2170.9, which was -948.9 lower than the previous day. The implied volatity was 27.07, the open interest changed by 141 which increased total open position to 8934
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 3221.45, which was 1463.3 higher than the previous day. The implied volatity was 31.16, the open interest changed by -596 which decreased total open position to 8785
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 1770, which was 4.85 higher than the previous day. The implied volatity was 25.62, the open interest changed by 868 which increased total open position to 9418
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 1680, which was 828.25 higher than the previous day. The implied volatity was 25.57, the open interest changed by 2913 which increased total open position to 8552
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 858, which was -241.2 lower than the previous day. The implied volatity was 22.63, the open interest changed by 691 which increased total open position to 5671
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 1098.95, which was -292.35 lower than the previous day. The implied volatity was 23.61, the open interest changed by 741 which increased total open position to 4982
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 1424, which was -290.55 lower than the previous day. The implied volatity was 25.07, the open interest changed by 622 which increased total open position to 4242
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 1817.95, which was 747.55 higher than the previous day. The implied volatity was 26.82, the open interest changed by 562 which increased total open position to 3517
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 1051.4, which was 130.8 higher than the previous day. The implied volatity was 23.46, the open interest changed by 471 which increased total open position to 2949
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 950, which was 398.55 higher than the previous day. The implied volatity was 24.2, the open interest changed by 479 which increased total open position to 2528
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 555, which was -436.8 lower than the previous day. The implied volatity was 22.95, the open interest changed by 224 which increased total open position to 2135
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 1015, which was 566.5 higher than the previous day. The implied volatity was 26.13, the open interest changed by 427 which increased total open position to 1917
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 437.35, which was 188.65 higher than the previous day. The implied volatity was 22.69, the open interest changed by 531 which increased total open position to 1489
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 247.15, which was -108.3 lower than the previous day. The implied volatity was 21.75, the open interest changed by 149 which increased total open position to 962
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 359.15, which was 241.2 higher than the previous day. The implied volatity was 23.63, the open interest changed by 562 which increased total open position to 829
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 118, which was 48.3 higher than the previous day. The implied volatity was 19.57, the open interest changed by 106 which increased total open position to 273
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 73.3, which was 9.05 higher than the previous day. The implied volatity was 18.57, the open interest changed by 58 which increased total open position to 172
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 66.75, which was -0.15 lower than the previous day. The implied volatity was 19.23, the open interest changed by 33 which increased total open position to 118
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 66.35, which was -7.5 lower than the previous day. The implied volatity was 18.91, the open interest changed by 10 which increased total open position to 88
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 74.7, which was -6.55 lower than the previous day. The implied volatity was 19.39, the open interest changed by 5 which increased total open position to 78
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 81.25, which was -8.35 lower than the previous day. The implied volatity was 19.9, the open interest changed by 3 which increased total open position to 73
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 91.2, which was -10.95 lower than the previous day. The implied volatity was 19.75, the open interest changed by 5 which increased total open position to 70
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 102.45, which was 17.45 higher than the previous day. The implied volatity was 19.2, the open interest changed by 1 which increased total open position to 69
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 85, which was -7.9 lower than the previous day. The implied volatity was 19.91, the open interest changed by 1 which increased total open position to 68
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 92.05, which was -10.65 lower than the previous day. The implied volatity was 19.44, the open interest changed by 14 which increased total open position to 67
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 104, which was 4 higher than the previous day. The implied volatity was 19.55, the open interest changed by 4 which increased total open position to 54
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 100, which was 2.05 higher than the previous day. The implied volatity was 17.64, the open interest changed by 3 which increased total open position to 50
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 97.95, which was 4.5 higher than the previous day. The implied volatity was 18.42, the open interest changed by 3 which increased total open position to 46
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 93.45, which was 0 lower than the previous day. The implied volatity was 18.23, the open interest changed by 0 which decreased total open position to 42
On 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 94.25, which was -1.75 lower than the previous day. The implied volatity was 17.86, the open interest changed by 4 which increased total open position to 42
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 96, which was -5 lower than the previous day. The implied volatity was 17.99, the open interest changed by 2 which increased total open position to 38
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 101, which was -5 lower than the previous day. The implied volatity was 17, the open interest changed by -2 which decreased total open position to 37
On 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 106, which was -4.15 lower than the previous day. The implied volatity was 17, the open interest changed by 3 which increased total open position to 38
On 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 110, which was -3 lower than the previous day. The implied volatity was 17.2, the open interest changed by 7 which increased total open position to 34
On 3 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 113, which was -77 lower than the previous day. The implied volatity was 16.99, the open interest changed by -3 which decreased total open position to 22
On 2 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 190, which was -20 lower than the previous day. The implied volatity was 16.43, the open interest changed by 12 which increased total open position to 26
On 1 Feb BANKNIFTY was trading at 58417.20. The strike last trading price was 235, which was 94.95 higher than the previous day. The implied volatity was 16.61, the open interest changed by 2 which increased total open position to 14
On 30 Jan BANKNIFTY was trading at 59610.45. The strike last trading price was 130.05, which was 30.05 higher than the previous day. The implied volatity was 16.51, the open interest changed by 11 which increased total open position to 12
