BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:33 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 54900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.79
Vega: 0.18
Theta: -46.77
Gamma: 0.00022
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55917.55 | 1207.45 | -335.04999999999995 | 21.87 | 58 | -35 | 711 | |||||||||
| 23 Apr | 56305.00 | 1549.5 | -749.8000000000002 | 21.34 | 240 | -121 | 747 | |||||||||
| 22 Apr | 57124.45 | 2302.45 | -287.9500000000003 | 21.7 | 38 | -26 | 868 | |||||||||
| 21 Apr | 57371.45 | 2564.85 | 639.75 | 19.7 | 38 | -23 | 894 | |||||||||
| 20 Apr | 56582.35 | 1925.1 | -95.75 | 23.58 | 66 | -42 | 917 | |||||||||
| 17 Apr | 56565.70 | 2023.35 | 321.8499999999999 | 21.69 | 117 | -15 | 960 | |||||||||
| 16 Apr | 56086.40 | 1674 | -241.0999999999999 | 22.67 | 70 | -27 | 975 | |||||||||
| 15 Apr | 56301.95 | 1882.7 | 280.54999999999995 | 23.17 | 390 | -128 | 1,002 | |||||||||
| 13 Apr | 55605.05 | 1581.95 | -171.39999999999986 | 25.16 | 15,543 | 70 | 1,183 | |||||||||
| 10 Apr | 55912.75 | 1762.55 | 518 | 21.78 | 2,423 | -697 | 1,117 | |||||||||
| 9 Apr | 54821.70 | 1221.5 | -491.9000000000001 | 23.48 | 8,871 | 924 | 1,816 | |||||||||
| 8 Apr | 55703.90 | 1760 | 1210.45 | 21.03 | 12,913 | 133 | 898 | |||||||||
| 7 Apr | 52716.25 | 550 | -60.4 | 24.82 | 4,079 | -11 | 728 | |||||||||
| 6 Apr | 52609.10 | 615.9 | 195.5 | 26.47 | 3,804 | 52 | 739 | |||||||||
| 2 Apr | 51548.75 | 411.8 | -12.5 | 25.27 | 2,077 | 86 | 687 | |||||||||
| 1 Apr | 51448.65 | 414.5 | 76.7 | 25 | 4,832 | 282 | 602 | |||||||||
| 30 Mar | 50275.35 | 342.25 | -407.8 | 27.64 | 1,167 | 68 | 314 | |||||||||
| 27 Mar | 52274.60 | 744 | -516.95 | 24.84 | 177 | -15 | 246 | |||||||||
| 25 Mar | 53708.10 | 1246.75 | 292.6 | 23.97 | 178 | 18 | 262 | |||||||||
| 24 Mar | 52605.65 | 983.35 | 241.05 | 25.32 | 170 | 7 | 244 | |||||||||
| 23 Mar | 51437.75 | 725.95 | -491.05 | 27.59 | 132 | -22 | 243 | |||||||||
| 20 Mar | 53427.05 | 1200 | 19 | 22.68 | 32 | 7 | 264 | |||||||||
| 19 Mar | 53451.00 | 1310.65 | -694.4 | 22.53 | 120 | 8 | 259 | |||||||||
| 18 Mar | 55326.05 | 2008.2 | 102.4 | 19.54 | 317 | 28 | 252 | |||||||||
| 17 Mar | 54876.00 | 1897.65 | 117.55 | 21.66 | 14 | 4 | 226 | |||||||||
| 16 Mar | 54413.40 | 1790.25 | 201.5 | 23.9 | 133 | 38 | 222 | |||||||||
| 13 Mar | 53757.85 | 1567.25 | -651 | 23.28 | 306 | 176 | 185 | |||||||||
| 12 Mar | 55100.95 | 2218.25 | -809.45 | 21.85 | 6 | 0 | 9 | |||||||||
| 11 Mar | 55735.75 | 3027.7 | -2378.4 | - | 0 | 0 | 9 | |||||||||
| 10 Mar | 56950.80 | 3027.7 | -2378.4 | - | 12 | 0 | 9 | |||||||||
| 9 Mar | 56019.80 | 3027.7 | -2378.4 | 24.19 | 12 | 6 | 6 | |||||||||
| 6 Mar | 57783.25 | 5406.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 59055.85 | 5406.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 58755.25 | 5406.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 59839.65 | 5406.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 60529.00 | 5406.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 61187.70 | 5406.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 61043.35 | 5406.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 61047.30 | 5406.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 61264.25 | 5406.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 61172.00 | 5406.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 60739.55 | 5406.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 61550.80 | 5406.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 61174.00 | 5406.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 60949.10 | 5406.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 60186.65 | 5406.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 60739.75 | 5406.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 60745.35 | 5406.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 60626.40 | 5406.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 60669.35 | 5406.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 60120.55 | 5406.1 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Feb | 60063.65 | 5406.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 60238.15 | 5406.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 60041.30 | 5406.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 58619.00 | 5406.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 58417.20 | 5406.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 59610.45 | 5406.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 54900 expiring on 28APR2026
Delta for 54900 CE is 0.79
Historical price for 54900 CE is as follows
On 24 Apr BANKNIFTY was trading at 55917.55. The strike last trading price was 1207.45, which was -335.04999999999995 lower than the previous day. The implied volatity was 21.87, the open interest changed by -35 which decreased total open position to 711
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 1549.5, which was -749.8000000000002 lower than the previous day. The implied volatity was 21.34, the open interest changed by -121 which decreased total open position to 747
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 2302.45, which was -287.9500000000003 lower than the previous day. The implied volatity was 21.7, the open interest changed by -26 which decreased total open position to 868
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 2564.85, which was 639.75 higher than the previous day. The implied volatity was 19.7, the open interest changed by -23 which decreased total open position to 894
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 1925.1, which was -95.75 lower than the previous day. The implied volatity was 23.58, the open interest changed by -42 which decreased total open position to 917
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 2023.35, which was 321.8499999999999 higher than the previous day. The implied volatity was 21.69, the open interest changed by -15 which decreased total open position to 960
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 1674, which was -241.0999999999999 lower than the previous day. The implied volatity was 22.67, the open interest changed by -27 which decreased total open position to 975
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 1882.7, which was 280.54999999999995 higher than the previous day. The implied volatity was 23.17, the open interest changed by -128 which decreased total open position to 1002
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 1581.95, which was -171.39999999999986 lower than the previous day. The implied volatity was 25.16, the open interest changed by 70 which increased total open position to 1183
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 1762.55, which was 518 higher than the previous day. The implied volatity was 21.78, the open interest changed by -697 which decreased total open position to 1117
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 1221.5, which was -491.9000000000001 lower than the previous day. The implied volatity was 23.48, the open interest changed by 924 which increased total open position to 1816
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 1760, which was 1210.45 higher than the previous day. The implied volatity was 21.03, the open interest changed by 133 which increased total open position to 898
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 550, which was -60.4 lower than the previous day. The implied volatity was 24.82, the open interest changed by -11 which decreased total open position to 728
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 615.9, which was 195.5 higher than the previous day. The implied volatity was 26.47, the open interest changed by 52 which increased total open position to 739
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 411.8, which was -12.5 lower than the previous day. The implied volatity was 25.27, the open interest changed by 86 which increased total open position to 687
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 414.5, which was 76.7 higher than the previous day. The implied volatity was 25, the open interest changed by 282 which increased total open position to 602
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 342.25, which was -407.8 lower than the previous day. The implied volatity was 27.64, the open interest changed by 68 which increased total open position to 314
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 744, which was -516.95 lower than the previous day. The implied volatity was 24.84, the open interest changed by -15 which decreased total open position to 246
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 1246.75, which was 292.6 higher than the previous day. The implied volatity was 23.97, the open interest changed by 18 which increased total open position to 262
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 983.35, which was 241.05 higher than the previous day. The implied volatity was 25.32, the open interest changed by 7 which increased total open position to 244
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 725.95, which was -491.05 lower than the previous day. The implied volatity was 27.59, the open interest changed by -22 which decreased total open position to 243
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 1200, which was 19 higher than the previous day. The implied volatity was 22.68, the open interest changed by 7 which increased total open position to 264
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 1310.65, which was -694.4 lower than the previous day. The implied volatity was 22.53, the open interest changed by 8 which increased total open position to 259
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 2008.2, which was 102.4 higher than the previous day. The implied volatity was 19.54, the open interest changed by 28 which increased total open position to 252
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 1897.65, which was 117.55 higher than the previous day. The implied volatity was 21.66, the open interest changed by 4 which increased total open position to 226
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 1790.25, which was 201.5 higher than the previous day. The implied volatity was 23.9, the open interest changed by 38 which increased total open position to 222
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 1567.25, which was -651 lower than the previous day. The implied volatity was 23.28, the open interest changed by 176 which increased total open position to 185
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 2218.25, which was -809.45 lower than the previous day. The implied volatity was 21.85, the open interest changed by 0 which decreased total open position to 9
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 3027.7, which was -2378.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 3027.7, which was -2378.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 3027.7, which was -2378.4 lower than the previous day. The implied volatity was 24.19, the open interest changed by 6 which increased total open position to 6
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 5406.1, 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 5406.1, 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 5406.1, 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 5406.1, 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 5406.1, 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 5406.1, 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 5406.1, 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 5406.1, 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 5406.1, 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 5406.1, 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 5406.1, 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 5406.1, 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 5406.1, 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 5406.1, 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 5406.1, 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 5406.1, 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 5406.1, 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 5406.1, 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 5406.1, 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 5406.1, 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 5406.1, 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 5406.1, 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 5406.1, 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 5406.1, 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 5406.1, 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 5406.1, 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) 54900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 0.17
Theta: -31.6
Gamma: 0.00022
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55917.55 | 128.85 | 11.099999999999994 | 19.94 | 22,958 | 833 | 3,271 |
| 23 Apr | 56305.00 | 116.75 | 27.25 | 21.27 | 10,355 | 563 | 2,459 |
| 22 Apr | 57124.45 | 87.5 | -32.099999999999994 | 24.3 | 7,630 | 20 | 1,896 |
| 21 Apr | 57371.45 | 118.95 | -169.95 | 26.4 | 5,168 | -90 | 1,879 |
| 20 Apr | 56582.35 | 302.15 | 36.75 | 27.22 | 6,184 | 20 | 1,964 |
| 17 Apr | 56565.70 | 262.25 | -170.5 | 22.53 | 4,132 | 303 | 1,958 |
| 16 Apr | 56086.40 | 453 | 24.399999999999977 | 23.13 | 5,272 | -72 | 1,645 |
| 15 Apr | 56301.95 | 442.45 | -337.25000000000006 | 23.88 | 4,921 | -326 | 1,716 |
| 13 Apr | 55605.05 | 780.7 | 179.45000000000005 | 25.07 | 16,199 | 360 | 2,119 |
| 10 Apr | 55912.75 | 601.8 | -469 | 22.1 | 6,030 | -209 | 1,761 |
| 9 Apr | 54821.70 | 1059.25 | 345.65 | 21.87 | 19,630 | 341 | 1,975 |
| 8 Apr | 55703.90 | 687.5 | -2092.5 | 22.84 | 12,892 | 1,303 | 1,632 |
| 7 Apr | 52716.25 | 2780 | 223.65 | 32.72 | 23 | 0 | 330 |
| 6 Apr | 52609.10 | 2571.05 | -1109.2 | 25.8 | 151 | 143 | 330 |
| 2 Apr | 51548.75 | 3680.25 | 169.95 | 32.68 | 1 | 0 | 187 |
| 1 Apr | 51448.65 | 3510.4 | -1096.2 | 27.93 | 71 | -48 | 187 |
| 30 Mar | 50275.35 | 4606.6 | 1567.7 | 32.82 | 3 | -1 | 235 |
| 27 Mar | 52274.60 | 2992 | 1023.55 | 28.04 | 31 | -21 | 236 |
| 25 Mar | 53708.10 | 1968.45 | -798.4 | 24.14 | 79 | 43 | 256 |
| 24 Mar | 52605.65 | 2660.15 | -957.55 | 26.03 | 134 | 48 | 212 |
| 23 Mar | 51437.75 | 3617.7 | 1454.85 | 27 | 16 | -3 | 164 |
| 20 Mar | 53427.05 | 2105.1 | 100.05 | 23.33 | 7 | 2 | 168 |
| 19 Mar | 53451.00 | 2005.05 | 925.4 | 23.45 | 171 | 3 | 167 |
| 18 Mar | 55326.05 | 1100.05 | -275.1 | 21.34 | 315 | -5 | 164 |
| 17 Mar | 54876.00 | 1372 | -335.7 | 22.21 | 41 | 6 | 169 |
| 16 Mar | 54413.40 | 1799 | -323.2 | 24.42 | 105 | 31 | 161 |
| 13 Mar | 53757.85 | 2147.85 | 794.65 | 25.1 | 400 | -57 | 130 |
| 12 Mar | 55100.95 | 1367.6 | 1107.7 | 22.97 | 536 | 188 | 188 |
| 11 Mar | 55735.75 | 259.9 | 0 | 1.77 | 0 | 0 | 0 |
| 10 Mar | 56950.80 | 259.9 | 0 | 3.09 | 0 | 0 | 0 |
| 9 Mar | 56019.80 | 259.9 | 0 | 2.04 | 0 | 0 | 0 |
| 6 Mar | 57783.25 | 259.9 | 0 | 3.81 | 0 | 0 | 0 |
| 5 Mar | 59055.85 | 259.9 | 0 | 4.9 | 0 | 0 | 0 |
| 4 Mar | 58755.25 | 259.9 | 0 | 4.7 | 0 | 0 | 0 |
| 2 Mar | 59839.65 | 259.9 | 0 | 5.6 | 0 | 0 | 0 |
| 27 Feb | 60529.00 | 259.9 | 0 | 6.03 | 0 | 0 | 0 |
| 26 Feb | 61187.70 | 259.9 | 0 | 6.48 | 0 | 0 | 0 |
| 25 Feb | 61043.35 | 259.9 | 0 | 6.37 | 0 | 0 | 0 |
| 24 Feb | 61047.30 | 259.9 | 0 | 6.41 | 0 | 0 | 0 |
| 23 Feb | 61264.25 | 259.9 | 0 | 6.52 | 0 | 0 | 0 |
| 20 Feb | 61172.00 | 259.9 | 0 | 6.41 | 0 | 0 | 0 |
| 19 Feb | 60739.55 | 259.9 | 0 | 6.06 | 0 | 0 | 0 |
| 18 Feb | 61550.80 | 259.9 | 0 | 6.54 | 0 | 0 | 0 |
| 17 Feb | 61174.00 | 259.9 | 0 | 6.23 | 0 | 0 | 0 |
| 16 Feb | 60949.10 | 259.9 | 0 | 6.09 | 0 | 0 | 0 |
| 13 Feb | 60186.65 | 259.9 | 0 | 5.4 | 0 | 0 | 0 |
| 12 Feb | 60739.75 | 259.9 | 0 | 5.78 | 0 | 0 | 0 |
| 11 Feb | 60745.35 | 259.9 | 0 | 5.78 | 0 | 0 | 0 |
| 10 Feb | 60626.40 | 259.9 | 0 | 5.63 | 0 | 0 | 0 |
| 9 Feb | 60669.35 | 259.9 | 0 | 5.68 | 0 | 0 | 0 |
| 6 Feb | 60120.55 | 259.9 | 0 | 5.11 | 0 | 0 | 0 |
| 5 Feb | 60063.65 | 259.9 | 0 | 5.16 | 0 | 0 | 0 |
| 4 Feb | 60238.15 | 259.9 | 0 | 5.2 | 0 | 0 | 0 |
| 3 Feb | 60041.30 | 259.9 | 0 | 5.1 | 0 | 0 | 0 |
| 2 Feb | 58619.00 | 259.9 | 0 | 4.03 | 0 | 0 | 0 |
| 1 Feb | 58417.20 | 259.9 | 0 | 3.5 | 0 | 0 | 0 |
| 30 Jan | 59610.45 | 259.9 | 0 | 4.78 | 0 | 0 | 0 |
For Nifty Bank - strike price 54900 expiring on 28APR2026
Delta for 54900 PE is -0.19
Historical price for 54900 PE is as follows
On 24 Apr BANKNIFTY was trading at 55917.55. The strike last trading price was 128.85, which was 11.099999999999994 higher than the previous day. The implied volatity was 19.94, the open interest changed by 833 which increased total open position to 3271
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 116.75, which was 27.25 higher than the previous day. The implied volatity was 21.27, the open interest changed by 563 which increased total open position to 2459
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 87.5, which was -32.099999999999994 lower than the previous day. The implied volatity was 24.3, the open interest changed by 20 which increased total open position to 1896
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 118.95, which was -169.95 lower than the previous day. The implied volatity was 26.4, the open interest changed by -90 which decreased total open position to 1879
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 302.15, which was 36.75 higher than the previous day. The implied volatity was 27.22, the open interest changed by 20 which increased total open position to 1964
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 262.25, which was -170.5 lower than the previous day. The implied volatity was 22.53, the open interest changed by 303 which increased total open position to 1958
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 453, which was 24.399999999999977 higher than the previous day. The implied volatity was 23.13, the open interest changed by -72 which decreased total open position to 1645
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 442.45, which was -337.25000000000006 lower than the previous day. The implied volatity was 23.88, the open interest changed by -326 which decreased total open position to 1716
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 780.7, which was 179.45000000000005 higher than the previous day. The implied volatity was 25.07, the open interest changed by 360 which increased total open position to 2119
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 601.8, which was -469 lower than the previous day. The implied volatity was 22.1, the open interest changed by -209 which decreased total open position to 1761
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 1059.25, which was 345.65 higher than the previous day. The implied volatity was 21.87, the open interest changed by 341 which increased total open position to 1975
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 687.5, which was -2092.5 lower than the previous day. The implied volatity was 22.84, the open interest changed by 1303 which increased total open position to 1632
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 2780, which was 223.65 higher than the previous day. The implied volatity was 32.72, the open interest changed by 0 which decreased total open position to 330
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 2571.05, which was -1109.2 lower than the previous day. The implied volatity was 25.8, the open interest changed by 143 which increased total open position to 330
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 3680.25, which was 169.95 higher than the previous day. The implied volatity was 32.68, the open interest changed by 0 which decreased total open position to 187
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 3510.4, which was -1096.2 lower than the previous day. The implied volatity was 27.93, the open interest changed by -48 which decreased total open position to 187
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 4606.6, which was 1567.7 higher than the previous day. The implied volatity was 32.82, the open interest changed by -1 which decreased total open position to 235
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 2992, which was 1023.55 higher than the previous day. The implied volatity was 28.04, the open interest changed by -21 which decreased total open position to 236
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 1968.45, which was -798.4 lower than the previous day. The implied volatity was 24.14, the open interest changed by 43 which increased total open position to 256
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 2660.15, which was -957.55 lower than the previous day. The implied volatity was 26.03, the open interest changed by 48 which increased total open position to 212
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 3617.7, which was 1454.85 higher than the previous day. The implied volatity was 27, the open interest changed by -3 which decreased total open position to 164
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 2105.1, which was 100.05 higher than the previous day. The implied volatity was 23.33, the open interest changed by 2 which increased total open position to 168
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 2005.05, which was 925.4 higher than the previous day. The implied volatity was 23.45, the open interest changed by 3 which increased total open position to 167
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 1100.05, which was -275.1 lower than the previous day. The implied volatity was 21.34, the open interest changed by -5 which decreased total open position to 164
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 1372, which was -335.7 lower than the previous day. The implied volatity was 22.21, the open interest changed by 6 which increased total open position to 169
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 1799, which was -323.2 lower than the previous day. The implied volatity was 24.42, the open interest changed by 31 which increased total open position to 161
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 2147.85, which was 794.65 higher than the previous day. The implied volatity was 25.1, the open interest changed by -57 which decreased total open position to 130
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 1367.6, which was 1107.7 higher than the previous day. The implied volatity was 22.97, the open interest changed by 188 which increased total open position to 188
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 259.9, which was 0 lower than the previous day. The implied volatity was 1.77, 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 259.9, which was 0 lower than the previous day. The implied volatity was 3.09, 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 259.9, which was 0 lower than the previous day. The implied volatity was 2.04, 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 259.9, which was 0 lower than the previous day. The implied volatity was 3.81, 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 259.9, which was 0 lower than the previous day. The implied volatity was 4.9, 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 259.9, which was 0 lower than the previous day. The implied volatity was 4.7, 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 259.9, which was 0 lower than the previous day. The implied volatity was 5.6, 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 259.9, which was 0 lower than the previous day. The implied volatity was 6.03, the open interest changed by 0 which decreased total open position to 0
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 259.9, which was 0 lower than the previous day. The implied volatity was 6.48, 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 259.9, which was 0 lower than the previous day. The implied volatity was 6.37, 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 259.9, which was 0 lower than the previous day. The implied volatity was 6.41, 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 259.9, 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 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 259.9, which was 0 lower than the previous day. The implied volatity was 6.41, 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 259.9, which was 0 lower than the previous day. The implied volatity was 6.06, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 259.9, which was 0 lower than the previous day. The implied volatity was 6.54, 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 259.9, which was 0 lower than the previous day. The implied volatity was 6.23, the open interest changed by 0 which decreased total open position to 0
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 259.9, which was 0 lower than the previous day. The implied volatity was 6.09, 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 259.9, which was 0 lower than the previous day. The implied volatity was 5.4, 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 259.9, 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 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 259.9, 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 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 259.9, which was 0 lower than the previous day. The implied volatity was 5.63, 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 259.9, 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 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 259.9, which was 0 lower than the previous day. The implied volatity was 5.11, 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 259.9, which was 0 lower than the previous day. The implied volatity was 5.16, 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 259.9, which was 0 lower than the previous day. The implied volatity was 5.2, 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 259.9, which was 0 lower than the previous day. The implied volatity was 5.1, 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 259.9, which was 0 lower than the previous day. The implied volatity was 4.03, 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 259.9, which was 0 lower than the previous day. The implied volatity was 3.5, 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 259.9, which was 0 lower than the previous day. The implied volatity was 4.78, the open interest changed by 0 which decreased total open position to 0
