BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:34 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 54200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.9
Vega: 0.11
Theta: -33.49
Gamma: 0.00011
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55908.35 | 2025 | -101.09999999999991 | 25.57 | 10 | -8 | 445 | |||||||||
| 23 Apr | 56305.00 | 2108.75 | -1041.25 | 13.77 | 22 | -9 | 455 | |||||||||
| 22 Apr | 57124.45 | 3150 | -50 | 26.59 | 40 | -36 | 465 | |||||||||
| 21 Apr | 57371.45 | 3200 | 590 | 16.56 | 17 | -8 | 502 | |||||||||
| 20 Apr | 56582.35 | 2610 | -13.650000000000091 | 24.45 | 12 | -1 | 511 | |||||||||
| 17 Apr | 56565.70 | 2623.65 | 326.8499999999999 | 23.55 | 33 | -11 | 512 | |||||||||
| 16 Apr | 56086.40 | 2260.45 | -198 | 24.44 | 40 | -1 | 522 | |||||||||
| 15 Apr | 56301.95 | 2458.45 | 356.5 | 24.42 | 49 | -24 | 523 | |||||||||
| 13 Apr | 55605.05 | 2098.35 | -108.65000000000009 | 27.02 | 455 | -56 | 551 | |||||||||
| 10 Apr | 55912.75 | 2207 | 524.95 | 22.99 | 62 | -23 | 608 | |||||||||
| 9 Apr | 54821.70 | 1660.85 | -577.25 | 24.82 | 266 | -90 | 630 | |||||||||
| 8 Apr | 55703.90 | 2272.55 | 1464.05 | 21.63 | 1,122 | -210 | 720 | |||||||||
| 7 Apr | 52716.25 | 802.15 | -74 | 25.64 | 4,328 | -459 | 911 | |||||||||
| 6 Apr | 52609.10 | 861 | 252.3 | 27.11 | 5,299 | 383 | 1,375 | |||||||||
| 2 Apr | 51548.75 | 610.7 | 6.35 | 26.22 | 2,403 | 494 | 988 | |||||||||
| 1 Apr | 51448.65 | 590.8 | 111.2 | 25.46 | 3,075 | 219 | 496 | |||||||||
| 30 Mar | 50275.35 | 500 | -520.2 | 28.55 | 918 | 5 | 268 | |||||||||
| 27 Mar | 52274.60 | 1000 | -624.25 | 25.46 | 287 | 55 | 261 | |||||||||
| 25 Mar | 53708.10 | 1632.55 | 389.65 | 25.11 | 354 | -34 | 205 | |||||||||
| 24 Mar | 52605.65 | 1244.5 | 257.9 | 25.45 | 367 | -50 | 240 | |||||||||
| 23 Mar | 51437.75 | 952.8 | -642.9 | 28.25 | 243 | 4 | 290 | |||||||||
| 20 Mar | 53427.05 | 1383.9 | -217.2 | 21.01 | 419 | -22 | 287 | |||||||||
| 19 Mar | 53451.00 | 1711.3 | -838.75 | 23.72 | 421 | 197 | 309 | |||||||||
| 18 Mar | 55326.05 | 2550.05 | 248.05 | 21.08 | 25 | -7 | 116 | |||||||||
| 17 Mar | 54876.00 | 2303 | 147.4 | 21.75 | 243 | -75 | 115 | |||||||||
|
|
||||||||||||||||
| 16 Mar | 54413.40 | 2160.75 | 208.4 | 24.07 | 199 | 60 | 189 | |||||||||
| 13 Mar | 53757.85 | 1939.9 | -1520.5 | 23.87 | 175 | 110 | 124 | |||||||||
| 12 Mar | 55100.95 | 3440.55 | -2577.6 | - | 0 | 0 | 14 | |||||||||
| 11 Mar | 55735.75 | 3440.55 | -2577.6 | - | 0 | 0 | 14 | |||||||||
| 10 Mar | 56950.80 | 3440.55 | -2577.6 | - | 17 | 0 | 14 | |||||||||
| 9 Mar | 56019.80 | 3440.55 | -2577.6 | 23.62 | 17 | 14 | 14 | |||||||||
| 6 Mar | 57783.25 | 6018.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 59055.85 | 6018.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 58755.25 | 6018.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 59839.65 | 6018.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 60529.00 | 6018.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 61187.70 | 6018.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 61043.35 | 6018.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 61047.30 | 6018.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 61264.25 | 6018.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 61172.00 | 6018.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 60739.55 | 6018.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 61550.80 | 6018.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 61174.00 | 6018.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 60949.10 | 6018.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 60186.65 | 6018.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 60739.75 | 6018.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 60745.35 | 6018.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 60626.40 | 6018.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 60669.35 | 6018.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 60120.55 | 6018.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 60063.65 | 6018.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 60238.15 | 6018.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 60041.30 | 6018.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 58619.00 | 6018.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 58417.20 | 6018.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 59610.45 | 6018.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 54200 expiring on 28APR2026
Delta for 54200 CE is 0.9
Historical price for 54200 CE is as follows
On 24 Apr BANKNIFTY was trading at 55908.35. The strike last trading price was 2025, which was -101.09999999999991 lower than the previous day. The implied volatity was 25.57, the open interest changed by -8 which decreased total open position to 445
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 2108.75, which was -1041.25 lower than the previous day. The implied volatity was 13.77, the open interest changed by -9 which decreased total open position to 455
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 3150, which was -50 lower than the previous day. The implied volatity was 26.59, the open interest changed by -36 which decreased total open position to 465
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 3200, which was 590 higher than the previous day. The implied volatity was 16.56, the open interest changed by -8 which decreased total open position to 502
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 2610, which was -13.650000000000091 lower than the previous day. The implied volatity was 24.45, the open interest changed by -1 which decreased total open position to 511
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 2623.65, which was 326.8499999999999 higher than the previous day. The implied volatity was 23.55, the open interest changed by -11 which decreased total open position to 512
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 2260.45, which was -198 lower than the previous day. The implied volatity was 24.44, the open interest changed by -1 which decreased total open position to 522
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 2458.45, which was 356.5 higher than the previous day. The implied volatity was 24.42, the open interest changed by -24 which decreased total open position to 523
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 2098.35, which was -108.65000000000009 lower than the previous day. The implied volatity was 27.02, the open interest changed by -56 which decreased total open position to 551
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 2207, which was 524.95 higher than the previous day. The implied volatity was 22.99, the open interest changed by -23 which decreased total open position to 608
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 1660.85, which was -577.25 lower than the previous day. The implied volatity was 24.82, the open interest changed by -90 which decreased total open position to 630
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 2272.55, which was 1464.05 higher than the previous day. The implied volatity was 21.63, the open interest changed by -210 which decreased total open position to 720
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 802.15, which was -74 lower than the previous day. The implied volatity was 25.64, the open interest changed by -459 which decreased total open position to 911
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 861, which was 252.3 higher than the previous day. The implied volatity was 27.11, the open interest changed by 383 which increased total open position to 1375
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 610.7, which was 6.35 higher than the previous day. The implied volatity was 26.22, the open interest changed by 494 which increased total open position to 988
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 590.8, which was 111.2 higher than the previous day. The implied volatity was 25.46, the open interest changed by 219 which increased total open position to 496
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 500, which was -520.2 lower than the previous day. The implied volatity was 28.55, the open interest changed by 5 which increased total open position to 268
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 1000, which was -624.25 lower than the previous day. The implied volatity was 25.46, the open interest changed by 55 which increased total open position to 261
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 1632.55, which was 389.65 higher than the previous day. The implied volatity was 25.11, the open interest changed by -34 which decreased total open position to 205
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 1244.5, which was 257.9 higher than the previous day. The implied volatity was 25.45, the open interest changed by -50 which decreased total open position to 240
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 952.8, which was -642.9 lower than the previous day. The implied volatity was 28.25, the open interest changed by 4 which increased total open position to 290
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 1383.9, which was -217.2 lower than the previous day. The implied volatity was 21.01, the open interest changed by -22 which decreased total open position to 287
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 1711.3, which was -838.75 lower than the previous day. The implied volatity was 23.72, the open interest changed by 197 which increased total open position to 309
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 2550.05, which was 248.05 higher than the previous day. The implied volatity was 21.08, the open interest changed by -7 which decreased total open position to 116
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 2303, which was 147.4 higher than the previous day. The implied volatity was 21.75, the open interest changed by -75 which decreased total open position to 115
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 2160.75, which was 208.4 higher than the previous day. The implied volatity was 24.07, the open interest changed by 60 which increased total open position to 189
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 1939.9, which was -1520.5 lower than the previous day. The implied volatity was 23.87, the open interest changed by 110 which increased total open position to 124
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 3440.55, which was -2577.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 3440.55, which was -2577.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 3440.55, which was -2577.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 3440.55, which was -2577.6 lower than the previous day. The implied volatity was 23.62, the open interest changed by 14 which increased total open position to 14
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 6018.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 6018.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 6018.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 6018.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 6018.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 6018.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 6018.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 6018.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 6018.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 6018.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 6018.15, 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 6018.15, 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 6018.15, 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 6018.15, 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 6018.15, 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 6018.15, 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 6018.15, 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 6018.15, 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 6018.15, 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 6018.15, 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 6018.15, 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 6018.15, 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 6018.15, 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 6018.15, 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 6018.15, 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 6018.15, 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) 54200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.1
Theta: -16.97
Gamma: 0.00012
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55908.35 | 53.9 | -1.1499999999999986 | 21.42 | 10,943 | 746 | 2,732 |
| 23 Apr | 56305.00 | 51.5 | 2.75 | 22.57 | 6,303 | 267 | 1,988 |
| 22 Apr | 57124.45 | 45 | -27.75 | 25.54 | 4,583 | 290 | 1,744 |
| 21 Apr | 57371.45 | 74.45 | -114.14999999999999 | 28.17 | 3,806 | 239 | 1,459 |
| 20 Apr | 56582.35 | 195 | 28.150000000000006 | 28.42 | 3,822 | -89 | 1,207 |
| 17 Apr | 56565.70 | 167 | -127.39999999999998 | 23.93 | 3,793 | 360 | 1,308 |
| 16 Apr | 56086.40 | 308 | 3.6999999999999886 | 24.44 | 3,456 | -30 | 951 |
| 15 Apr | 56301.95 | 313.35 | -278.79999999999995 | 25.26 | 3,209 | -159 | 979 |
| 13 Apr | 55605.05 | 582.45 | 131.00000000000006 | 26.47 | 5,313 | 230 | 1,136 |
| 10 Apr | 55912.75 | 449.75 | -368 | 23.52 | 3,046 | 164 | 905 |
| 9 Apr | 54821.70 | 813.15 | 271.5 | 23.28 | 5,014 | 189 | 741 |
| 8 Apr | 55703.90 | 518 | -1596.4 | 24.01 | 3,596 | -10 | 551 |
| 7 Apr | 52716.25 | 2114.4 | -2022.55 | 28.43 | 16 | -9 | 561 |
| 6 Apr | 52609.10 | 4136.95 | 1088.65 | - | 0 | 0 | 570 |
| 2 Apr | 51548.75 | 4136.95 | 1088.65 | 51.24 | 2 | 0 | 572 |
| 1 Apr | 51448.65 | 3048.3 | -920.15 | 29.25 | 359 | 330 | 572 |
| 30 Mar | 50275.35 | 3896.4 | 1275.25 | 29.12 | 30 | -12 | 242 |
| 27 Mar | 52274.60 | 2625.95 | 902.35 | 29.66 | 216 | -15 | 254 |
| 25 Mar | 53708.10 | 1712.6 | -586.35 | 26.08 | 300 | 52 | 268 |
| 24 Mar | 52605.65 | 2266.35 | -948.9 | 26.72 | 238 | 44 | 218 |
| 23 Mar | 51437.75 | 3323.6 | 1459.4 | 30.62 | 320 | -85 | 174 |
| 20 Mar | 53427.05 | 1898.75 | 31.45 | 25.98 | 711 | 69 | 260 |
| 19 Mar | 53451.00 | 1754.1 | 874.6 | 25.21 | 171 | -49 | 192 |
| 18 Mar | 55326.05 | 879.5 | -261.9 | 21.94 | 32 | -2 | 241 |
| 17 Mar | 54876.00 | 1132.4 | -316.55 | 23.01 | 124 | 22 | 244 |
| 16 Mar | 54413.40 | 1427.9 | -389.8 | 23.91 | 175 | -37 | 222 |
| 13 Mar | 53757.85 | 1842.05 | 687.7 | 25.86 | 629 | 103 | 260 |
| 12 Mar | 55100.95 | 1154.35 | 210.2 | 23.87 | 24 | -4 | 158 |
| 11 Mar | 55735.75 | 946.2 | 369.4 | 23.22 | 241 | 61 | 163 |
| 10 Mar | 56950.80 | 582.35 | -540.55 | 22.65 | 128 | 28 | 118 |
| 9 Mar | 56019.80 | 1122.9 | 650.2 | 26.73 | 68 | 55 | 92 |
| 6 Mar | 57783.25 | 478.95 | 231.05 | 22.77 | 99 | 26 | 37 |
| 5 Mar | 59055.85 | 271.05 | 145.15 | 21.74 | 24 | 13 | 14 |
| 4 Mar | 58755.25 | 125.9 | -56.75 | - | 0 | 0 | 1 |
| 2 Mar | 59839.65 | 125.9 | -56.75 | 19.36 | 5 | 0 | 0 |
| 27 Feb | 60529.00 | 182.65 | 0 | 6.66 | 0 | 0 | 0 |
| 26 Feb | 61187.70 | 182.65 | 0 | 7.1 | 0 | 0 | 0 |
| 25 Feb | 61043.35 | 182.65 | 0 | 6.99 | 0 | 0 | 0 |
| 24 Feb | 61047.30 | 182.65 | 0 | 7.03 | 0 | 0 | 0 |
| 23 Feb | 61264.25 | 182.65 | 0 | 7.12 | 0 | 0 | 0 |
| 20 Feb | 61172.00 | 182.65 | 0 | 6.91 | 0 | 0 | 0 |
| 19 Feb | 60739.55 | 182.65 | 0 | 6.52 | 0 | 0 | 0 |
| 18 Feb | 61550.80 | 182.65 | 0 | 7.12 | 0 | 0 | 0 |
| 17 Feb | 61174.00 | 182.65 | 0 | 6.8 | 0 | 0 | 0 |
| 16 Feb | 60949.10 | 182.65 | 0 | 6.67 | 0 | 0 | 0 |
| 13 Feb | 60186.65 | 182.65 | 0 | 6.05 | 0 | 0 | 0 |
| 12 Feb | 60739.75 | 182.65 | 0 | 6.34 | 0 | 0 | 0 |
| 11 Feb | 60745.35 | 182.65 | 0 | 6.34 | 0 | 0 | 0 |
| 10 Feb | 60626.40 | 182.65 | 0 | 6.19 | 0 | 0 | 0 |
| 9 Feb | 60669.35 | 182.65 | 0 | 6.24 | 0 | 0 | 0 |
| 6 Feb | 60120.55 | 182.65 | 0 | 5.78 | 0 | 0 | 0 |
| 5 Feb | 60063.65 | 182.65 | 0 | 5.74 | 0 | 0 | 0 |
| 4 Feb | 60238.15 | 182.65 | 0 | 5.75 | 0 | 0 | 0 |
| 3 Feb | 60041.30 | 182.65 | 0 | 5.65 | 0 | 0 | 0 |
| 2 Feb | 58619.00 | 182.65 | 0 | 4.55 | 0 | 0 | 0 |
| 1 Feb | 58417.20 | 182.65 | 0 | 4.62 | 0 | 0 | 0 |
| 30 Jan | 59610.45 | 182.65 | 0 | 5.31 | 0 | 0 | 0 |
For Nifty Bank - strike price 54200 expiring on 28APR2026
Delta for 54200 PE is -0.09
Historical price for 54200 PE is as follows
On 24 Apr BANKNIFTY was trading at 55908.35. The strike last trading price was 53.9, which was -1.1499999999999986 lower than the previous day. The implied volatity was 21.42, the open interest changed by 746 which increased total open position to 2732
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 51.5, which was 2.75 higher than the previous day. The implied volatity was 22.57, the open interest changed by 267 which increased total open position to 1988
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 45, which was -27.75 lower than the previous day. The implied volatity was 25.54, the open interest changed by 290 which increased total open position to 1744
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 74.45, which was -114.14999999999999 lower than the previous day. The implied volatity was 28.17, the open interest changed by 239 which increased total open position to 1459
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 195, which was 28.150000000000006 higher than the previous day. The implied volatity was 28.42, the open interest changed by -89 which decreased total open position to 1207
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 167, which was -127.39999999999998 lower than the previous day. The implied volatity was 23.93, the open interest changed by 360 which increased total open position to 1308
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 308, which was 3.6999999999999886 higher than the previous day. The implied volatity was 24.44, the open interest changed by -30 which decreased total open position to 951
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 313.35, which was -278.79999999999995 lower than the previous day. The implied volatity was 25.26, the open interest changed by -159 which decreased total open position to 979
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 582.45, which was 131.00000000000006 higher than the previous day. The implied volatity was 26.47, the open interest changed by 230 which increased total open position to 1136
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 449.75, which was -368 lower than the previous day. The implied volatity was 23.52, the open interest changed by 164 which increased total open position to 905
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 813.15, which was 271.5 higher than the previous day. The implied volatity was 23.28, the open interest changed by 189 which increased total open position to 741
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 518, which was -1596.4 lower than the previous day. The implied volatity was 24.01, the open interest changed by -10 which decreased total open position to 551
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 2114.4, which was -2022.55 lower than the previous day. The implied volatity was 28.43, the open interest changed by -9 which decreased total open position to 561
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 4136.95, which was 1088.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 570
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 4136.95, which was 1088.65 higher than the previous day. The implied volatity was 51.24, the open interest changed by 0 which decreased total open position to 572
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 3048.3, which was -920.15 lower than the previous day. The implied volatity was 29.25, the open interest changed by 330 which increased total open position to 572
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 3896.4, which was 1275.25 higher than the previous day. The implied volatity was 29.12, the open interest changed by -12 which decreased total open position to 242
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 2625.95, which was 902.35 higher than the previous day. The implied volatity was 29.66, the open interest changed by -15 which decreased total open position to 254
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 1712.6, which was -586.35 lower than the previous day. The implied volatity was 26.08, the open interest changed by 52 which increased total open position to 268
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 2266.35, which was -948.9 lower than the previous day. The implied volatity was 26.72, the open interest changed by 44 which increased total open position to 218
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 3323.6, which was 1459.4 higher than the previous day. The implied volatity was 30.62, the open interest changed by -85 which decreased total open position to 174
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 1898.75, which was 31.45 higher than the previous day. The implied volatity was 25.98, the open interest changed by 69 which increased total open position to 260
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 1754.1, which was 874.6 higher than the previous day. The implied volatity was 25.21, the open interest changed by -49 which decreased total open position to 192
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 879.5, which was -261.9 lower than the previous day. The implied volatity was 21.94, the open interest changed by -2 which decreased total open position to 241
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 1132.4, which was -316.55 lower than the previous day. The implied volatity was 23.01, the open interest changed by 22 which increased total open position to 244
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 1427.9, which was -389.8 lower than the previous day. The implied volatity was 23.91, the open interest changed by -37 which decreased total open position to 222
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 1842.05, which was 687.7 higher than the previous day. The implied volatity was 25.86, the open interest changed by 103 which increased total open position to 260
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 1154.35, which was 210.2 higher than the previous day. The implied volatity was 23.87, the open interest changed by -4 which decreased total open position to 158
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 946.2, which was 369.4 higher than the previous day. The implied volatity was 23.22, the open interest changed by 61 which increased total open position to 163
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 582.35, which was -540.55 lower than the previous day. The implied volatity was 22.65, the open interest changed by 28 which increased total open position to 118
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 1122.9, which was 650.2 higher than the previous day. The implied volatity was 26.73, the open interest changed by 55 which increased total open position to 92
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 478.95, which was 231.05 higher than the previous day. The implied volatity was 22.77, the open interest changed by 26 which increased total open position to 37
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 271.05, which was 145.15 higher than the previous day. The implied volatity was 21.74, the open interest changed by 13 which increased total open position to 14
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 125.9, which was -56.75 lower 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 125.9, which was -56.75 lower than the previous day. The implied volatity was 19.36, 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 182.65, 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 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 182.65, which was 0 lower than the previous day. The implied volatity was 7.1, 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 182.65, 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 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 182.65, which was 0 lower than the previous day. The implied volatity was 7.03, 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 182.65, which was 0 lower than the previous day. The implied volatity was 7.12, 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 182.65, which was 0 lower than the previous day. The implied volatity was 6.91, 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 182.65, which was 0 lower than the previous day. The implied volatity was 6.52, 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 182.65, which was 0 lower than the previous day. The implied volatity was 7.12, 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 182.65, which was 0 lower than the previous day. The implied volatity was 6.8, 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 182.65, 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 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 182.65, which was 0 lower than the previous day. The implied volatity was 6.05, 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 182.65, which was 0 lower than the previous day. The implied volatity was 6.34, 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 182.65, which was 0 lower than the previous day. The implied volatity was 6.34, 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 182.65, which was 0 lower than the previous day. The implied volatity was 6.19, 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 182.65, which was 0 lower than the previous day. The implied volatity was 6.24, 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 182.65, which was 0 lower than the previous day. The implied volatity was 5.78, 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 182.65, which was 0 lower than the previous day. The implied volatity was 5.74, 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 182.65, which was 0 lower than the previous day. The implied volatity was 5.75, 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 182.65, which was 0 lower than the previous day. The implied volatity was 5.65, 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 182.65, which was 0 lower than the previous day. The implied volatity was 4.55, 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 182.65, which was 0 lower than the previous day. The implied volatity was 4.62, 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 182.65, which was 0 lower than the previous day. The implied volatity was 5.31, the open interest changed by 0 which decreased total open position to 0
