BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:35 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 55200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 0.21
Theta: -53.95
Gamma: 0.00026
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55882.70 | 963.3 | -320.95000000000005 | 21.53 | 728 | -15 | 719 | |||||||||
| 23 Apr | 56305.00 | 1300 | -740.1500000000001 | 21.17 | 78 | -21 | 740 | |||||||||
| 22 Apr | 57124.45 | 2033.3 | -269.45000000000005 | 21.74 | 32 | -20 | 761 | |||||||||
| 21 Apr | 57371.45 | 2313.65 | 591.3500000000001 | 24.09 | 80 | -36 | 783 | |||||||||
| 20 Apr | 56582.35 | 1675.65 | -104.29999999999995 | 23.24 | 144 | -44 | 821 | |||||||||
| 17 Apr | 56565.70 | 1775.45 | 292.4000000000001 | 21.96 | 660 | -207 | 865 | |||||||||
| 16 Apr | 56086.40 | 1450 | -236.5 | 22.19 | 633 | -76 | 1,062 | |||||||||
| 15 Apr | 56301.95 | 1656.85 | 252.5999999999999 | 22.81 | 1,275 | -265 | 1,139 | |||||||||
| 13 Apr | 55605.05 | 1386.75 | -144.20000000000005 | 24.68 | 16,464 | 468 | 1,476 | |||||||||
| 10 Apr | 55912.75 | 1544.35 | 473.5 | 21.06 | 7,027 | -832 | 1,010 | |||||||||
| 9 Apr | 54821.70 | 1056.2 | -456.3499999999999 | 22.99 | 17,364 | 450 | 1,843 | |||||||||
| 8 Apr | 55703.90 | 1546.35 | 1092.3 | 20.55 | 22,759 | 669 | 1,396 | |||||||||
| 7 Apr | 52716.25 | 446.9 | -68.7 | 24.14 | 3,027 | -57 | 736 | |||||||||
| 6 Apr | 52609.10 | 505.8 | 149.6 | 25.69 | 3,250 | 170 | 851 | |||||||||
| 2 Apr | 51548.75 | 355 | -4.35 | 25.22 | 2,481 | 111 | 682 | |||||||||
| 1 Apr | 51448.65 | 344.9 | 53.45 | 24.62 | 4,195 | 333 | 571 | |||||||||
| 30 Mar | 50275.35 | 292 | -359.3 | 27.4 | 1,540 | 9 | 220 | |||||||||
| 27 Mar | 52274.60 | 644.75 | -466.85 | 24.51 | 243 | 3 | 214 | |||||||||
| 25 Mar | 53708.10 | 1120.8 | 284.55 | 23.8 | 91 | -3 | 211 | |||||||||
| 24 Mar | 52605.65 | 860.55 | 207.15 | 24.87 | 255 | -19 | 213 | |||||||||
| 23 Mar | 51437.75 | 636.85 | -472.9 | 27.24 | 203 | -5 | 236 | |||||||||
| 20 Mar | 53427.05 | 1088 | 29.4 | 22.72 | 29 | 7 | 239 | |||||||||
| 19 Mar | 53451.00 | 1106.45 | -696.65 | 21.34 | 79 | 2 | 232 | |||||||||
| 18 Mar | 55326.05 | 1799.35 | 136.25 | 19.05 | 244 | -66 | 230 | |||||||||
| 17 Mar | 54876.00 | 1670.55 | 63.65 | 20.7 | 194 | 37 | 285 | |||||||||
| 16 Mar | 54413.40 | 1579.5 | 172.1 | 22.95 | 181 | 65 | 248 | |||||||||
| 13 Mar | 53757.85 | 1374.75 | -682.5 | 22.42 | 206 | 127 | 177 | |||||||||
| 12 Mar | 55100.95 | 2090.55 | -565 | 22.33 | 86 | 49 | 50 | |||||||||
| 11 Mar | 55735.75 | 2655.55 | -2005.95 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 56950.80 | 2655.55 | -2005.95 | - | 3 | 0 | 1 | |||||||||
| 9 Mar | 56019.80 | 2655.55 | -2005.95 | 21.74 | 3 | 0 | 2 | |||||||||
| 6 Mar | 57783.25 | 4661.5 | -489.35 | - | 0 | 0 | 2 | |||||||||
| 5 Mar | 59055.85 | 4661.5 | -489.35 | - | 0 | 2 | 0 | |||||||||
| 4 Mar | 58755.25 | 4661.5 | -489.35 | 17.78 | 2 | 0 | 0 | |||||||||
| 2 Mar | 59839.65 | 5150.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 60529.00 | 5150.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 61187.70 | 5150.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 61043.35 | 5150.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 61047.30 | 5150.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 61264.25 | 5150.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 61172.00 | 5150.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 60739.55 | 5150.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 61550.80 | 5150.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 61174.00 | 5150.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 60949.10 | 5150.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 60186.65 | 5150.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 60739.75 | 5150.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 60745.35 | 5150.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 60626.40 | 5150.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 60669.35 | 5150.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 60120.55 | 5150.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 60063.65 | 5150.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 60238.15 | 5150.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 60041.30 | 5150.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 58619.00 | 5150.85 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Feb | 58417.20 | 5150.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 59610.45 | 5150.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 59957.85 | 5150.85 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 55200 expiring on 28APR2026
Delta for 55200 CE is 0.71
Historical price for 55200 CE is as follows
On 24 Apr BANKNIFTY was trading at 55882.70. The strike last trading price was 963.3, which was -320.95000000000005 lower than the previous day. The implied volatity was 21.53, the open interest changed by -15 which decreased total open position to 719
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 1300, which was -740.1500000000001 lower than the previous day. The implied volatity was 21.17, the open interest changed by -21 which decreased total open position to 740
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 2033.3, which was -269.45000000000005 lower than the previous day. The implied volatity was 21.74, the open interest changed by -20 which decreased total open position to 761
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 2313.65, which was 591.3500000000001 higher than the previous day. The implied volatity was 24.09, the open interest changed by -36 which decreased total open position to 783
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 1675.65, which was -104.29999999999995 lower than the previous day. The implied volatity was 23.24, the open interest changed by -44 which decreased total open position to 821
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 1775.45, which was 292.4000000000001 higher than the previous day. The implied volatity was 21.96, the open interest changed by -207 which decreased total open position to 865
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 1450, which was -236.5 lower than the previous day. The implied volatity was 22.19, the open interest changed by -76 which decreased total open position to 1062
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 1656.85, which was 252.5999999999999 higher than the previous day. The implied volatity was 22.81, the open interest changed by -265 which decreased total open position to 1139
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 1386.75, which was -144.20000000000005 lower than the previous day. The implied volatity was 24.68, the open interest changed by 468 which increased total open position to 1476
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 1544.35, which was 473.5 higher than the previous day. The implied volatity was 21.06, the open interest changed by -832 which decreased total open position to 1010
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 1056.2, which was -456.3499999999999 lower than the previous day. The implied volatity was 22.99, the open interest changed by 450 which increased total open position to 1843
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 1546.35, which was 1092.3 higher than the previous day. The implied volatity was 20.55, the open interest changed by 669 which increased total open position to 1396
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 446.9, which was -68.7 lower than the previous day. The implied volatity was 24.14, the open interest changed by -57 which decreased total open position to 736
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 505.8, which was 149.6 higher than the previous day. The implied volatity was 25.69, the open interest changed by 170 which increased total open position to 851
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 355, which was -4.35 lower than the previous day. The implied volatity was 25.22, the open interest changed by 111 which increased total open position to 682
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 344.9, which was 53.45 higher than the previous day. The implied volatity was 24.62, the open interest changed by 333 which increased total open position to 571
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 292, which was -359.3 lower than the previous day. The implied volatity was 27.4, the open interest changed by 9 which increased total open position to 220
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 644.75, which was -466.85 lower than the previous day. The implied volatity was 24.51, the open interest changed by 3 which increased total open position to 214
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 1120.8, which was 284.55 higher than the previous day. The implied volatity was 23.8, the open interest changed by -3 which decreased total open position to 211
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 860.55, which was 207.15 higher than the previous day. The implied volatity was 24.87, the open interest changed by -19 which decreased total open position to 213
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 636.85, which was -472.9 lower than the previous day. The implied volatity was 27.24, the open interest changed by -5 which decreased total open position to 236
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 1088, which was 29.4 higher than the previous day. The implied volatity was 22.72, the open interest changed by 7 which increased total open position to 239
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 1106.45, which was -696.65 lower than the previous day. The implied volatity was 21.34, the open interest changed by 2 which increased total open position to 232
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 1799.35, which was 136.25 higher than the previous day. The implied volatity was 19.05, the open interest changed by -66 which decreased total open position to 230
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 1670.55, which was 63.65 higher than the previous day. The implied volatity was 20.7, the open interest changed by 37 which increased total open position to 285
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 1579.5, which was 172.1 higher than the previous day. The implied volatity was 22.95, the open interest changed by 65 which increased total open position to 248
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 1374.75, which was -682.5 lower than the previous day. The implied volatity was 22.42, the open interest changed by 127 which increased total open position to 177
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 2090.55, which was -565 lower than the previous day. The implied volatity was 22.33, the open interest changed by 49 which increased total open position to 50
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 2655.55, which was -2005.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 2655.55, which was -2005.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 2655.55, which was -2005.95 lower than the previous day. The implied volatity was 21.74, the open interest changed by 0 which decreased total open position to 2
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 4661.5, which was -489.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 4661.5, which was -489.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 4661.5, which was -489.35 lower than the previous day. The implied volatity was 17.78, 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 5150.85, 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 5150.85, 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 5150.85, 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 5150.85, 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 5150.85, 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 5150.85, 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 5150.85, 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 5150.85, 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 5150.85, 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 5150.85, 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 5150.85, 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 5150.85, 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 5150.85, 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 5150.85, 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 5150.85, 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 5150.85, 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 5150.85, 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 5150.85, 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 5150.85, 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 5150.85, 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 5150.85, 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 5150.85, 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 5150.85, 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 29 Jan BANKNIFTY was trading at 59957.85. The strike last trading price was 5150.85, 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) 55200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0.2
Theta: -38.51
Gamma: 0.00028
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55882.70 | 193.65 | 27.599999999999994 | 19.31 | 31,360 | 766 | 3,461 |
| 23 Apr | 56305.00 | 164.6 | 47.25 | 20.89 | 13,524 | 651 | 2,715 |
| 22 Apr | 57124.45 | 112.3 | -34.8 | 23.41 | 9,066 | -243 | 2,069 |
| 21 Apr | 57371.45 | 147 | -206.45 | 25.72 | 5,594 | -86 | 2,357 |
| 20 Apr | 56582.35 | 361 | 37.30000000000001 | 26.59 | 8,411 | 257 | 2,525 |
| 17 Apr | 56565.70 | 323.85 | -190.75 | 22.1 | 6,699 | 282 | 2,124 |
| 16 Apr | 56086.40 | 533.7 | 33.900000000000034 | 22.72 | 7,596 | -181 | 1,844 |
| 15 Apr | 56301.95 | 509.4 | -369.6 | 23.25 | 8,563 | -518 | 2,030 |
| 13 Apr | 55605.05 | 872.65 | 180.85000000000002 | 24.47 | 16,421 | 1,037 | 2,953 |
| 10 Apr | 55912.75 | 678.8 | -516.5 | 21.39 | 10,941 | 447 | 1,914 |
| 9 Apr | 54821.70 | 1190.4 | 390.95000000000005 | 21.2 | 28,777 | -621 | 1,466 |
| 8 Apr | 55703.90 | 772.9 | -2369.75 | 22.31 | 23,295 | 1,939 | 2,095 |
| 7 Apr | 52716.25 | 3142.65 | -536.45 | 36.11 | 3 | 0 | 155 |
| 6 Apr | 52609.10 | 3679.1 | -1103.5 | - | 0 | 0 | 155 |
| 2 Apr | 51548.75 | 3679.1 | -1103.5 | - | 0 | 0 | 155 |
| 1 Apr | 51448.65 | 3679.1 | -1103.5 | 26.28 | 169 | 0 | 156 |
| 30 Mar | 50275.35 | 4782.6 | 1670.95 | 31.07 | 12 | -3 | 157 |
| 27 Mar | 52274.60 | 3111.65 | 920.3 | 26.38 | 27 | -6 | 161 |
| 25 Mar | 53708.10 | 2189.35 | -754.95 | 24.81 | 48 | 37 | 166 |
| 24 Mar | 52605.65 | 2879.05 | -907.25 | 26.33 | 57 | 15 | 128 |
| 23 Mar | 51437.75 | 3955.25 | 1877.8 | 29.1 | 90 | -34 | 112 |
| 20 Mar | 53427.05 | 2077.45 | -114.95 | 20.22 | 60 | 9 | 147 |
| 19 Mar | 53451.00 | 2192.4 | 992.65 | 23.63 | 44 | 1 | 137 |
| 18 Mar | 55326.05 | 1183.85 | -289.65 | 20.76 | 191 | 23 | 137 |
| 17 Mar | 54876.00 | 1478.85 | -364.65 | 21.76 | 122 | -2 | 114 |
| 16 Mar | 54413.40 | 1900 | -400.45 | 23.67 | 21 | 1 | 116 |
| 13 Mar | 53757.85 | 2288.45 | 829.25 | 24.74 | 173 | -27 | 112 |
| 12 Mar | 55100.95 | 1411.75 | 163.55 | 21.83 | 411 | 40 | 139 |
| 11 Mar | 55735.75 | 1271.95 | 522.25 | 22.66 | 7 | 0 | 99 |
| 10 Mar | 56950.80 | 749.7 | -536.25 | 21.23 | 94 | -31 | 89 |
| 9 Mar | 56019.80 | 1331.2 | 669.7 | 24.7 | 120 | 45 | 119 |
| 6 Mar | 57783.25 | 661.5 | 315.35 | 22.18 | 55 | -24 | 72 |
| 5 Mar | 59055.85 | 364.4 | -106.95 | 20.7 | 277 | 2 | 66 |
| 4 Mar | 58755.25 | 473.25 | 286.75 | 22 | 71 | 30 | 31 |
| 2 Mar | 59839.65 | 186.5 | -113.55 | 18.65 | 11 | 4 | 4 |
| 27 Feb | 60529.00 | 300.05 | 0 | 5.76 | 0 | 0 | 0 |
| 26 Feb | 61187.70 | 300.05 | 0 | 6.22 | 0 | 0 | 0 |
| 25 Feb | 61043.35 | 300.05 | 0 | 6.11 | 0 | 0 | 0 |
| 24 Feb | 61047.30 | 300.05 | 0 | 6.37 | 0 | 0 | 0 |
| 23 Feb | 61264.25 | 300.05 | 0 | 6.26 | 0 | 0 | 0 |
| 20 Feb | 61172.00 | 300.05 | 0 | 6.16 | 0 | 0 | 0 |
| 19 Feb | 60739.55 | 300.05 | 0 | 5.82 | 0 | 0 | 0 |
| 18 Feb | 61550.80 | 300.05 | 0 | 6.31 | 0 | 0 | 0 |
| 17 Feb | 61174.00 | 300.05 | 0 | 5.97 | 0 | 0 | 0 |
| 16 Feb | 60949.10 | 300.05 | 0 | 5.84 | 0 | 0 | 0 |
| 13 Feb | 60186.65 | 300.05 | 0 | 5.23 | 0 | 0 | 0 |
| 12 Feb | 60739.75 | 300.05 | 0 | 5.53 | 0 | 0 | 0 |
| 11 Feb | 60745.35 | 300.05 | 0 | 5.53 | 0 | 0 | 0 |
| 10 Feb | 60626.40 | 300.05 | 0 | 5.44 | 0 | 0 | 0 |
| 9 Feb | 60669.35 | 300.05 | 0 | 5.44 | 0 | 0 | 0 |
| 6 Feb | 60120.55 | 300.05 | 0 | 4.77 | 0 | 0 | 0 |
| 5 Feb | 60063.65 | 300.05 | 0 | 4.95 | 0 | 0 | 0 |
| 4 Feb | 60238.15 | 300.05 | 0 | 4.96 | 0 | 0 | 0 |
| 3 Feb | 60041.30 | 300.05 | 0 | 4.87 | 0 | 0 | 0 |
| 2 Feb | 58619.00 | 300.05 | 0 | 3.53 | 0 | 0 | 0 |
| 1 Feb | 58417.20 | 300.05 | 0 | 3.6 | 0 | 0 | 0 |
| 30 Jan | 59610.45 | 300.05 | 0 | 4.56 | 0 | 0 | 0 |
| 29 Jan | 59957.85 | 0 | 0 | 4.73 | 0 | 0 | 0 |
For Nifty Bank - strike price 55200 expiring on 28APR2026
Delta for 55200 PE is -0.27
Historical price for 55200 PE is as follows
On 24 Apr BANKNIFTY was trading at 55882.70. The strike last trading price was 193.65, which was 27.599999999999994 higher than the previous day. The implied volatity was 19.31, the open interest changed by 766 which increased total open position to 3461
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 164.6, which was 47.25 higher than the previous day. The implied volatity was 20.89, the open interest changed by 651 which increased total open position to 2715
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 112.3, which was -34.8 lower than the previous day. The implied volatity was 23.41, the open interest changed by -243 which decreased total open position to 2069
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 147, which was -206.45 lower than the previous day. The implied volatity was 25.72, the open interest changed by -86 which decreased total open position to 2357
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 361, which was 37.30000000000001 higher than the previous day. The implied volatity was 26.59, the open interest changed by 257 which increased total open position to 2525
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 323.85, which was -190.75 lower than the previous day. The implied volatity was 22.1, the open interest changed by 282 which increased total open position to 2124
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 533.7, which was 33.900000000000034 higher than the previous day. The implied volatity was 22.72, the open interest changed by -181 which decreased total open position to 1844
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 509.4, which was -369.6 lower than the previous day. The implied volatity was 23.25, the open interest changed by -518 which decreased total open position to 2030
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 872.65, which was 180.85000000000002 higher than the previous day. The implied volatity was 24.47, the open interest changed by 1037 which increased total open position to 2953
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 678.8, which was -516.5 lower than the previous day. The implied volatity was 21.39, the open interest changed by 447 which increased total open position to 1914
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 1190.4, which was 390.95000000000005 higher than the previous day. The implied volatity was 21.2, the open interest changed by -621 which decreased total open position to 1466
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 772.9, which was -2369.75 lower than the previous day. The implied volatity was 22.31, the open interest changed by 1939 which increased total open position to 2095
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 3142.65, which was -536.45 lower than the previous day. The implied volatity was 36.11, the open interest changed by 0 which decreased total open position to 155
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 3679.1, which was -1103.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 155
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 3679.1, which was -1103.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 155
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 3679.1, which was -1103.5 lower than the previous day. The implied volatity was 26.28, the open interest changed by 0 which decreased total open position to 156
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 4782.6, which was 1670.95 higher than the previous day. The implied volatity was 31.07, the open interest changed by -3 which decreased total open position to 157
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 3111.65, which was 920.3 higher than the previous day. The implied volatity was 26.38, the open interest changed by -6 which decreased total open position to 161
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 2189.35, which was -754.95 lower than the previous day. The implied volatity was 24.81, the open interest changed by 37 which increased total open position to 166
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 2879.05, which was -907.25 lower than the previous day. The implied volatity was 26.33, the open interest changed by 15 which increased total open position to 128
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 3955.25, which was 1877.8 higher than the previous day. The implied volatity was 29.1, the open interest changed by -34 which decreased total open position to 112
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 2077.45, which was -114.95 lower than the previous day. The implied volatity was 20.22, the open interest changed by 9 which increased total open position to 147
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 2192.4, which was 992.65 higher than the previous day. The implied volatity was 23.63, the open interest changed by 1 which increased total open position to 137
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 1183.85, which was -289.65 lower than the previous day. The implied volatity was 20.76, the open interest changed by 23 which increased total open position to 137
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 1478.85, which was -364.65 lower than the previous day. The implied volatity was 21.76, the open interest changed by -2 which decreased total open position to 114
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 1900, which was -400.45 lower than the previous day. The implied volatity was 23.67, the open interest changed by 1 which increased total open position to 116
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 2288.45, which was 829.25 higher than the previous day. The implied volatity was 24.74, the open interest changed by -27 which decreased total open position to 112
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 1411.75, which was 163.55 higher than the previous day. The implied volatity was 21.83, the open interest changed by 40 which increased total open position to 139
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 1271.95, which was 522.25 higher than the previous day. The implied volatity was 22.66, the open interest changed by 0 which decreased total open position to 99
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 749.7, which was -536.25 lower than the previous day. The implied volatity was 21.23, the open interest changed by -31 which decreased total open position to 89
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 1331.2, which was 669.7 higher than the previous day. The implied volatity was 24.7, the open interest changed by 45 which increased total open position to 119
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 661.5, which was 315.35 higher than the previous day. The implied volatity was 22.18, the open interest changed by -24 which decreased total open position to 72
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 364.4, which was -106.95 lower than the previous day. The implied volatity was 20.7, the open interest changed by 2 which increased total open position to 66
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 473.25, which was 286.75 higher than the previous day. The implied volatity was 22, the open interest changed by 30 which increased total open position to 31
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 186.5, which was -113.55 lower than the previous day. The implied volatity was 18.65, the open interest changed by 4 which increased total open position to 4
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 300.05, which was 0 lower than the previous day. The implied volatity was 5.76, 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 300.05, which was 0 lower than the previous day. The implied volatity was 6.22, 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 300.05, 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 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 300.05, 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 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 300.05, 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 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 300.05, 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 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 300.05, which was 0 lower than the previous day. The implied volatity was 5.82, 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 300.05, which was 0 lower than the previous day. The implied volatity was 6.31, 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 300.05, 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 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 300.05, which was 0 lower than the previous day. The implied volatity was 5.84, 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 300.05, which was 0 lower than the previous day. The implied volatity was 5.23, 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 300.05, which was 0 lower than the previous day. The implied volatity was 5.53, 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 300.05, which was 0 lower than the previous day. The implied volatity was 5.53, 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 300.05, which was 0 lower than the previous day. The implied volatity was 5.44, 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 300.05, which was 0 lower than the previous day. The implied volatity was 5.44, 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 300.05, which was 0 lower than the previous day. The implied volatity was 4.77, 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 300.05, which was 0 lower than the previous day. The implied volatity was 4.95, 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 300.05, which was 0 lower than the previous day. The implied volatity was 4.96, 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 300.05, which was 0 lower than the previous day. The implied volatity was 4.87, 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 300.05, which was 0 lower than the previous day. The implied volatity was 3.53, 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 300.05, which was 0 lower than the previous day. The implied volatity was 3.6, 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 300.05, which was 0 lower than the previous day. The implied volatity was 4.56, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BANKNIFTY was trading at 59957.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.73, the open interest changed by 0 which decreased total open position to 0
