BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 04:10 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 54300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.86
Vega: 0.13
Theta: -45.21
Gamma: 0.00013
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 56089.75 | 1936 | -157.1500000000001 | 28.01 | 29 | -8 | 514 | |||||||||
| 23 Apr | 56305.00 | 2100 | -902.9000000000001 | 23.62 | 38 | -13 | 532 | |||||||||
| 22 Apr | 57124.45 | 3002.9 | -105.5 | 26.1 | 23 | -18 | 546 | |||||||||
| 21 Apr | 57371.45 | 3105 | 642.6999999999998 | 18.45 | 73 | -60 | 569 | |||||||||
| 20 Apr | 56582.35 | 2445.25 | -140.94999999999982 | 25.09 | 40 | -12 | 630 | |||||||||
| 17 Apr | 56565.70 | 2586.2 | 439.6999999999998 | 24.27 | 49 | -17 | 653 | |||||||||
| 16 Apr | 56086.40 | 2137.65 | -312.0499999999997 | 23.23 | 23 | -10 | 670 | |||||||||
| 15 Apr | 56301.95 | 2386.45 | 352.64999999999986 | 24.26 | 85 | -51 | 681 | |||||||||
| 13 Apr | 55605.05 | 2009.6 | -211.6500000000001 | 26.65 | 1,779 | -149 | 733 | |||||||||
| 10 Apr | 55912.75 | 2241.15 | 624.95 | 22.98 | 194 | -62 | 882 | |||||||||
| 9 Apr | 54821.70 | 1605.5 | -567.25 | 24.97 | 1,425 | -596 | 945 | |||||||||
| 8 Apr | 55703.90 | 2190 | 1420.1 | 21.38 | 2,539 | -125 | 1,557 | |||||||||
| 7 Apr | 52716.25 | 760.55 | -84.75 | 25.48 | 11,002 | 472 | 1,696 | |||||||||
| 6 Apr | 52609.10 | 824.7 | 253.7 | 27.06 | 8,515 | 649 | 1,473 | |||||||||
| 2 Apr | 51548.75 | 581.6 | 3.8 | 26.13 | 2,264 | 342 | 866 | |||||||||
| 1 Apr | 51448.65 | 561.75 | 104.95 | 25.37 | 2,149 | 116 | 531 | |||||||||
| 30 Mar | 50275.35 | 471.55 | -513.95 | 28.47 | 871 | 22 | 392 | |||||||||
| 27 Mar | 52274.60 | 960 | -625.15 | 25.36 | 237 | 28 | 366 | |||||||||
| 25 Mar | 53708.10 | 1574.5 | 408.15 | 24.94 | 365 | 43 | 341 | |||||||||
| 24 Mar | 52605.65 | 1230.45 | 288.7 | 25.84 | 238 | -39 | 299 | |||||||||
| 23 Mar | 51437.75 | 917.25 | -613.2 | 28.14 | 142 | -59 | 339 | |||||||||
| 20 Mar | 53427.05 | 1529.4 | -112 | 23.76 | 433 | 155 | 400 | |||||||||
| 19 Mar | 53451.00 | 1645 | -797.3 | 23.46 | 185 | 88 | 245 | |||||||||
| 18 Mar | 55326.05 | 2381.15 | 130.6 | 19.5 | 46 | -14 | 157 | |||||||||
| 17 Mar | 54876.00 | 2261.25 | 114.9 | 22.01 | 249 | -39 | 177 | |||||||||
| 16 Mar | 54413.40 | 2138.7 | 242.8 | 24.5 | 210 | 69 | 216 | |||||||||
| 13 Mar | 53757.85 | 1845.35 | -4084.05 | 23.27 | 172 | 145 | 145 | |||||||||
| 12 Mar | 55100.95 | 5929.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 55735.75 | 5929.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 56950.80 | 5929.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 56019.80 | 5929.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 57783.25 | 5929.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 59055.85 | 5929.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 58755.25 | 5929.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 59839.65 | 5929.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 60529.00 | 5929.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 61187.70 | 5929.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 61043.35 | 5929.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 61047.30 | 5929.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 61264.25 | 5929.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 61172.00 | 5929.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 60739.55 | 5929.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 61550.80 | 5929.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 61174.00 | 5929.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 60949.10 | 5929.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 60186.65 | 5929.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 60739.75 | 5929.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 60745.35 | 5929.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 60626.40 | 5929.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 60669.35 | 5929.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 60120.55 | 5929.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 60063.65 | 5929.4 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 4 Feb | 60238.15 | 5929.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 60041.30 | 5929.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 58619.00 | 5929.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 58417.20 | 5929.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 59610.45 | 5929.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 54300 expiring on 28APR2026
Delta for 54300 CE is 0.86
Historical price for 54300 CE is as follows
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 1936, which was -157.1500000000001 lower than the previous day. The implied volatity was 28.01, the open interest changed by -8 which decreased total open position to 514
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 2100, which was -902.9000000000001 lower than the previous day. The implied volatity was 23.62, the open interest changed by -13 which decreased total open position to 532
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 3002.9, which was -105.5 lower than the previous day. The implied volatity was 26.1, the open interest changed by -18 which decreased total open position to 546
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 3105, which was 642.6999999999998 higher than the previous day. The implied volatity was 18.45, the open interest changed by -60 which decreased total open position to 569
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 2445.25, which was -140.94999999999982 lower than the previous day. The implied volatity was 25.09, the open interest changed by -12 which decreased total open position to 630
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 2586.2, which was 439.6999999999998 higher than the previous day. The implied volatity was 24.27, the open interest changed by -17 which decreased total open position to 653
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 2137.65, which was -312.0499999999997 lower than the previous day. The implied volatity was 23.23, the open interest changed by -10 which decreased total open position to 670
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 2386.45, which was 352.64999999999986 higher than the previous day. The implied volatity was 24.26, the open interest changed by -51 which decreased total open position to 681
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 2009.6, which was -211.6500000000001 lower than the previous day. The implied volatity was 26.65, the open interest changed by -149 which decreased total open position to 733
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 2241.15, which was 624.95 higher than the previous day. The implied volatity was 22.98, the open interest changed by -62 which decreased total open position to 882
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 1605.5, which was -567.25 lower than the previous day. The implied volatity was 24.97, the open interest changed by -596 which decreased total open position to 945
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 2190, which was 1420.1 higher than the previous day. The implied volatity was 21.38, the open interest changed by -125 which decreased total open position to 1557
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 760.55, which was -84.75 lower than the previous day. The implied volatity was 25.48, the open interest changed by 472 which increased total open position to 1696
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 824.7, which was 253.7 higher than the previous day. The implied volatity was 27.06, the open interest changed by 649 which increased total open position to 1473
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 581.6, which was 3.8 higher than the previous day. The implied volatity was 26.13, the open interest changed by 342 which increased total open position to 866
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 561.75, which was 104.95 higher than the previous day. The implied volatity was 25.37, the open interest changed by 116 which increased total open position to 531
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 471.55, which was -513.95 lower than the previous day. The implied volatity was 28.47, the open interest changed by 22 which increased total open position to 392
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 960, which was -625.15 lower than the previous day. The implied volatity was 25.36, the open interest changed by 28 which increased total open position to 366
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 1574.5, which was 408.15 higher than the previous day. The implied volatity was 24.94, the open interest changed by 43 which increased total open position to 341
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 1230.45, which was 288.7 higher than the previous day. The implied volatity was 25.84, the open interest changed by -39 which decreased total open position to 299
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 917.25, which was -613.2 lower than the previous day. The implied volatity was 28.14, the open interest changed by -59 which decreased total open position to 339
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 1529.4, which was -112 lower than the previous day. The implied volatity was 23.76, the open interest changed by 155 which increased total open position to 400
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 1645, which was -797.3 lower than the previous day. The implied volatity was 23.46, the open interest changed by 88 which increased total open position to 245
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 2381.15, which was 130.6 higher than the previous day. The implied volatity was 19.5, the open interest changed by -14 which decreased total open position to 157
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 2261.25, which was 114.9 higher than the previous day. The implied volatity was 22.01, the open interest changed by -39 which decreased total open position to 177
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 2138.7, which was 242.8 higher than the previous day. The implied volatity was 24.5, the open interest changed by 69 which increased total open position to 216
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 1845.35, which was -4084.05 lower than the previous day. The implied volatity was 23.27, the open interest changed by 145 which increased total open position to 145
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 5929.4, 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 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 5929.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 5929.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 5929.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 5929.4, 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 5929.4, 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 5929.4, 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 5929.4, 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 5929.4, 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 5929.4, 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 5929.4, 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 5929.4, 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 5929.4, 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 5929.4, 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 5929.4, 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 5929.4, 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 5929.4, 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 5929.4, 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 5929.4, 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 5929.4, 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 5929.4, 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 5929.4, 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 5929.4, 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 5929.4, 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 5929.4, 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 5929.4, 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 5929.4, 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 5929.4, 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 5929.4, 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 5929.4, 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) 54300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.09
Theta: -17.34
Gamma: 0.00011
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 56089.75 | 52.75 | -8.25 | 22.29 | 18,150 | 656 | 2,345 |
| 23 Apr | 56305.00 | 57.9 | 5.600000000000001 | 22.34 | 6,499 | -317 | 1,689 |
| 22 Apr | 57124.45 | 49.6 | -28.449999999999996 | 25.25 | 5,380 | 591 | 2,006 |
| 21 Apr | 57371.45 | 77.25 | -127.6 | 27.72 | 5,221 | -52 | 1,489 |
| 20 Apr | 56582.35 | 206 | 26.69999999999999 | 28.23 | 4,572 | 200 | 1,560 |
| 17 Apr | 56565.70 | 178.5 | -132.25 | 23.78 | 3,333 | 78 | 1,374 |
| 16 Apr | 56086.40 | 323.9 | 8.949999999999989 | 24.04 | 2,497 | -271 | 1,298 |
| 15 Apr | 56301.95 | 326.2 | -290.84999999999997 | 24.99 | 4,305 | -407 | 1,552 |
| 13 Apr | 55605.05 | 605.15 | 133.95 | 26.39 | 9,533 | 1,019 | 1,989 |
| 10 Apr | 55912.75 | 464.05 | -385.40000000000003 | 23.19 | 3,560 | -56 | 982 |
| 9 Apr | 54821.70 | 839 | 273.9 | 22.93 | 6,779 | 562 | 1,038 |
| 8 Apr | 55703.90 | 540.45 | -1623.35 | 23.87 | 2,865 | 6 | 480 |
| 7 Apr | 52716.25 | 2200.6 | -6.55 | 28.89 | 95 | 49 | 474 |
| 6 Apr | 52609.10 | 2207.8 | -1450.05 | 26.95 | 38 | 21 | 416 |
| 2 Apr | 51548.75 | 3657.85 | 530.5 | 40.87 | 5 | -2 | 395 |
| 1 Apr | 51448.65 | 3127.35 | -942 | 29.39 | 214 | 201 | 398 |
| 30 Mar | 50275.35 | 4027.3 | 1337.6 | 30.44 | 43 | -31 | 198 |
| 27 Mar | 52274.60 | 2717.6 | 972.25 | 30.14 | 107 | 2 | 230 |
| 25 Mar | 53708.10 | 1730 | -729.6 | 25.55 | 218 | 78 | 227 |
| 24 Mar | 52605.65 | 2459.6 | -855.5 | 28.81 | 5 | -1 | 150 |
| 23 Mar | 51437.75 | 3380.15 | 1480.15 | 30.42 | 241 | -65 | 155 |
| 20 Mar | 53427.05 | 1897.9 | 42.9 | 25.21 | 272 | 40 | 222 |
| 19 Mar | 53451.00 | 1795.5 | 870.75 | 25.07 | 110 | 8 | 182 |
| 18 Mar | 55326.05 | 1062.45 | -114.45 | 24.13 | 91 | 11 | 173 |
| 17 Mar | 54876.00 | 1168.4 | -342.75 | 22.96 | 98 | -6 | 162 |
| 16 Mar | 54413.40 | 1554.85 | -234.65 | 25.03 | 186 | 73 | 167 |
| 13 Mar | 53757.85 | 1856.2 | 1663.8 | 25.39 | 735 | 95 | 95 |
| 12 Mar | 55100.95 | 192.4 | 0 | 1.85 | 0 | 0 | 0 |
| 11 Mar | 55735.75 | 192.4 | 0 | 2.35 | 0 | 0 | 0 |
| 10 Mar | 56950.80 | 192.4 | 0 | 3.73 | 0 | 0 | 0 |
| 9 Mar | 56019.80 | 192.4 | 0 | 2.69 | 0 | 0 | 0 |
| 6 Mar | 57783.25 | 192.4 | 0 | 4.42 | 0 | 0 | 0 |
| 5 Mar | 59055.85 | 192.4 | 0 | 5.49 | 0 | 0 | 0 |
| 4 Mar | 58755.25 | 192.4 | 0 | 5.29 | 0 | 0 | 0 |
| 2 Mar | 59839.65 | 192.4 | 0 | 6.16 | 0 | 0 | 0 |
| 27 Feb | 60529.00 | 192.4 | 0 | 6.57 | 0 | 0 | 0 |
| 26 Feb | 61187.70 | 192.4 | 0 | 7.01 | 0 | 0 | 0 |
| 25 Feb | 61043.35 | 192.4 | 0 | 6.9 | 0 | 0 | 0 |
| 24 Feb | 61047.30 | 192.4 | 0 | 6.95 | 0 | 0 | 0 |
| 23 Feb | 61264.25 | 192.4 | 0 | 7.04 | 0 | 0 | 0 |
| 20 Feb | 61172.00 | 192.4 | 0 | 6.92 | 0 | 0 | 0 |
| 19 Feb | 60739.55 | 192.4 | 0 | 6.57 | 0 | 0 | 0 |
| 18 Feb | 61550.80 | 192.4 | 0 | 7.06 | 0 | 0 | 0 |
| 17 Feb | 61174.00 | 192.4 | 0 | 6.72 | 0 | 0 | 0 |
| 16 Feb | 60949.10 | 192.4 | 0 | 6.53 | 0 | 0 | 0 |
| 13 Feb | 60186.65 | 192.4 | 0 | 5.97 | 0 | 0 | 0 |
| 12 Feb | 60739.75 | 192.4 | 0 | 6.26 | 0 | 0 | 0 |
| 11 Feb | 60745.35 | 192.4 | 0 | 6.26 | 0 | 0 | 0 |
| 10 Feb | 60626.40 | 192.4 | 0 | 6.11 | 0 | 0 | 0 |
| 9 Feb | 60669.35 | 192.4 | 0 | 6.16 | 0 | 0 | 0 |
| 6 Feb | 60120.55 | 192.4 | 0 | 5.59 | 0 | 0 | 0 |
| 5 Feb | 60063.65 | 192.4 | 0 | 5.67 | 0 | 0 | 0 |
| 4 Feb | 60238.15 | 192.4 | 0 | 5.68 | 0 | 0 | 0 |
| 3 Feb | 60041.30 | 192.4 | 0 | 5.57 | 0 | 0 | 0 |
| 2 Feb | 58619.00 | 192.4 | 0 | 4.47 | 0 | 0 | 0 |
| 1 Feb | 58417.20 | 192.4 | 0 | 4.53 | 0 | 0 | 0 |
| 30 Jan | 59610.45 | 192.4 | 0 | 5.24 | 0 | 0 | 0 |
For Nifty Bank - strike price 54300 expiring on 28APR2026
Delta for 54300 PE is -0.08
Historical price for 54300 PE is as follows
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 52.75, which was -8.25 lower than the previous day. The implied volatity was 22.29, the open interest changed by 656 which increased total open position to 2345
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 57.9, which was 5.600000000000001 higher than the previous day. The implied volatity was 22.34, the open interest changed by -317 which decreased total open position to 1689
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 49.6, which was -28.449999999999996 lower than the previous day. The implied volatity was 25.25, the open interest changed by 591 which increased total open position to 2006
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 77.25, which was -127.6 lower than the previous day. The implied volatity was 27.72, the open interest changed by -52 which decreased total open position to 1489
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 206, which was 26.69999999999999 higher than the previous day. The implied volatity was 28.23, the open interest changed by 200 which increased total open position to 1560
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 178.5, which was -132.25 lower than the previous day. The implied volatity was 23.78, the open interest changed by 78 which increased total open position to 1374
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 323.9, which was 8.949999999999989 higher than the previous day. The implied volatity was 24.04, the open interest changed by -271 which decreased total open position to 1298
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 326.2, which was -290.84999999999997 lower than the previous day. The implied volatity was 24.99, the open interest changed by -407 which decreased total open position to 1552
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 605.15, which was 133.95 higher than the previous day. The implied volatity was 26.39, the open interest changed by 1019 which increased total open position to 1989
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 464.05, which was -385.40000000000003 lower than the previous day. The implied volatity was 23.19, the open interest changed by -56 which decreased total open position to 982
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 839, which was 273.9 higher than the previous day. The implied volatity was 22.93, the open interest changed by 562 which increased total open position to 1038
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 540.45, which was -1623.35 lower than the previous day. The implied volatity was 23.87, the open interest changed by 6 which increased total open position to 480
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 2200.6, which was -6.55 lower than the previous day. The implied volatity was 28.89, the open interest changed by 49 which increased total open position to 474
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 2207.8, which was -1450.05 lower than the previous day. The implied volatity was 26.95, the open interest changed by 21 which increased total open position to 416
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 3657.85, which was 530.5 higher than the previous day. The implied volatity was 40.87, the open interest changed by -2 which decreased total open position to 395
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 3127.35, which was -942 lower than the previous day. The implied volatity was 29.39, the open interest changed by 201 which increased total open position to 398
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 4027.3, which was 1337.6 higher than the previous day. The implied volatity was 30.44, the open interest changed by -31 which decreased total open position to 198
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 2717.6, which was 972.25 higher than the previous day. The implied volatity was 30.14, the open interest changed by 2 which increased total open position to 230
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 1730, which was -729.6 lower than the previous day. The implied volatity was 25.55, the open interest changed by 78 which increased total open position to 227
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 2459.6, which was -855.5 lower than the previous day. The implied volatity was 28.81, the open interest changed by -1 which decreased total open position to 150
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 3380.15, which was 1480.15 higher than the previous day. The implied volatity was 30.42, the open interest changed by -65 which decreased total open position to 155
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 1897.9, which was 42.9 higher than the previous day. The implied volatity was 25.21, the open interest changed by 40 which increased total open position to 222
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 1795.5, which was 870.75 higher than the previous day. The implied volatity was 25.07, the open interest changed by 8 which increased total open position to 182
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 1062.45, which was -114.45 lower than the previous day. The implied volatity was 24.13, the open interest changed by 11 which increased total open position to 173
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 1168.4, which was -342.75 lower than the previous day. The implied volatity was 22.96, the open interest changed by -6 which decreased total open position to 162
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 1554.85, which was -234.65 lower than the previous day. The implied volatity was 25.03, the open interest changed by 73 which increased total open position to 167
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 1856.2, which was 1663.8 higher than the previous day. The implied volatity was 25.39, the open interest changed by 95 which increased total open position to 95
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 192.4, which was 0 lower than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 192.4, which was 0 lower than the previous day. The implied volatity was 2.35, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 192.4, which was 0 lower than the previous day. The implied volatity was 3.73, the open interest changed by 0 which decreased total open position to 0
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 192.4, which was 0 lower than the previous day. The implied volatity was 2.69, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 192.4, which was 0 lower than the previous day. The implied volatity was 4.42, 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 192.4, which was 0 lower than the previous day. The implied volatity was 5.49, 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 192.4, which was 0 lower than the previous day. The implied volatity was 5.29, 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 192.4, which was 0 lower than the previous day. The implied volatity was 6.16, 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 192.4, 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 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 192.4, which was 0 lower than the previous day. The implied volatity was 7.01, 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 192.4, which was 0 lower than the previous day. The implied volatity was 6.9, 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 192.4, which was 0 lower than the previous day. The implied volatity was 6.95, 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 192.4, which was 0 lower than the previous day. The implied volatity was 7.04, 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 192.4, which was 0 lower than the previous day. The implied volatity was 6.92, 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 192.4, 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 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 192.4, which was 0 lower than the previous day. The implied volatity was 7.06, 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 192.4, which was 0 lower than the previous day. The implied volatity was 6.72, the open interest changed by 0 which decreased total open position to 0
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 192.4, which was 0 lower than the previous day. The implied volatity was 6.53, 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 192.4, which was 0 lower than the previous day. The implied volatity was 5.97, 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 192.4, which was 0 lower than the previous day. The implied volatity was 6.26, 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 192.4, which was 0 lower than the previous day. The implied volatity was 6.26, 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 192.4, which was 0 lower than the previous day. The implied volatity was 6.11, the open interest changed by 0 which decreased total open position to 0
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 192.4, which was 0 lower than the previous day. The implied volatity was 6.16, 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 192.4, which was 0 lower than the previous day. The implied volatity was 5.59, 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 192.4, which was 0 lower than the previous day. The implied volatity was 5.67, 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 192.4, which was 0 lower than the previous day. The implied volatity was 5.68, 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 192.4, which was 0 lower than the previous day. The implied volatity was 5.57, 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 192.4, which was 0 lower than the previous day. The implied volatity was 4.47, 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 192.4, which was 0 lower than the previous day. The implied volatity was 4.53, 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 192.4, which was 0 lower than the previous day. The implied volatity was 5.24, the open interest changed by 0 which decreased total open position to 0
