BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
28 Apr 2025 09:57 AM IST
| BANKNIFTY 29MAY2025 55300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 63.47
Theta: -22.78
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 28 Apr | 55171.70 | 1096.4 | 253.95 | 14.28 | 17,394 | 1,853 | 6,183 | |||
| 25 Apr | 54664.05 | 805.1 | -312.3 | 13.75 | 42,000 | -682 | 4,390 | |||
| 24 Apr | 55201.40 | 1130 | -99.6 | 13.85 | 12,581 | 1,885 | 5,093 | |||
| 23 Apr | 55370.05 | 1228.85 | -114.8 | 13.59 | 6,040 | 305 | 3,209 | |||
| 22 Apr | 55647.20 | 1359.95 | 208.7 | 12.74 | 2,372 | -186 | 2,911 | |||
| 21 Apr | 55304.50 | 1128.8 | 460.05 | 11.53 | 6,507 | 2,836 | 3,070 | |||
| 17 Apr | 54290.20 | 661.75 | 511.5 | 11.62 | 426 | 232 | 240 | |||
| 16 Apr | 53117.75 | 150.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 52379.50 | 150.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 51002.35 | 150.25 | 0 | 0.00 | 0 | 1 | 0 | |||
| 9 Apr | 50240.15 | 150.25 | 17.25 | 16.97 | 3 | 0 | 7 | |||
| 8 Apr | 50511.00 | 133 | -209.75 | 15.33 | 18 | 7 | 7 | |||
| 7 Apr | 49860.10 | 342.75 | 0 | 5.31 | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Apr | 51502.70 | 342.75 | 0 | 3.18 | 0 | 0 | 0 | |||
| 3 Apr | 51597.35 | 342.75 | 0 | 3.12 | 0 | 0 | 0 | |||
| 2 Apr | 51348.05 | 342.75 | 0 | 3.42 | 0 | 0 | 0 | |||
| 1 Apr | 50827.50 | 342.75 | 0 | 3.82 | 0 | 0 | 0 | |||
| 28 Mar | 51564.85 | 342.75 | 0 | 2.90 | 0 | 0 | 0 | |||
| 27 Mar | 51575.85 | 342.75 | 0 | 2.86 | 0 | 0 | 0 | |||
| 26 Mar | 51209.00 | 342.75 | 0 | 3.17 | 0 | 0 | 0 | |||
| 25 Mar | 51607.95 | 342.75 | 0 | 2.84 | 0 | 0 | 0 | |||
| 24 Mar | 51704.95 | 342.75 | 0 | 2.52 | 0 | 0 | 0 | |||
| 21 Mar | 50593.55 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 50062.85 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 49314.50 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 48354.15 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 48060.40 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 48056.65 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 47853.95 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 48216.80 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 48497.50 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 48627.70 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 48489.95 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 48245.20 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 48114.30 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Nifty Bank - strike price 55300 expiring on 29MAY2025
Delta for 55300 CE is 0.57
Historical price for 55300 CE is as follows
On 28 Apr BANKNIFTY was trading at 55171.70. The strike last trading price was 1096.4, which was 253.95 higher than the previous day. The implied volatity was 14.28, the open interest changed by 1853 which increased total open position to 6183
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 805.1, which was -312.3 lower than the previous day. The implied volatity was 13.75, the open interest changed by -682 which decreased total open position to 4390
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 1130, which was -99.6 lower than the previous day. The implied volatity was 13.85, the open interest changed by 1885 which increased total open position to 5093
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 1228.85, which was -114.8 lower than the previous day. The implied volatity was 13.59, the open interest changed by 305 which increased total open position to 3209
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 1359.95, which was 208.7 higher than the previous day. The implied volatity was 12.74, the open interest changed by -186 which decreased total open position to 2911
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 1128.8, which was 460.05 higher than the previous day. The implied volatity was 11.53, the open interest changed by 2836 which increased total open position to 3070
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 661.75, which was 511.5 higher than the previous day. The implied volatity was 11.62, the open interest changed by 232 which increased total open position to 240
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 150.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 150.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 150.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 150.25, which was 17.25 higher than the previous day. The implied volatity was 16.97, the open interest changed by 0 which decreased total open position to 7
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 133, which was -209.75 lower than the previous day. The implied volatity was 15.33, the open interest changed by 7 which increased total open position to 7
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 342.75, which was 0 lower than the previous day. The implied volatity was 5.31, the open interest changed by 0 which decreased total open position to 0
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 342.75, which was 0 lower than the previous day. The implied volatity was 3.18, the open interest changed by 0 which decreased total open position to 0
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 342.75, which was 0 lower than the previous day. The implied volatity was 3.12, the open interest changed by 0 which decreased total open position to 0
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 342.75, which was 0 lower than the previous day. The implied volatity was 3.42, the open interest changed by 0 which decreased total open position to 0
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 342.75, which was 0 lower than the previous day. The implied volatity was 3.82, the open interest changed by 0 which decreased total open position to 0
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 342.75, which was 0 lower than the previous day. The implied volatity was 2.90, the open interest changed by 0 which decreased total open position to 0
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 342.75, which was 0 lower than the previous day. The implied volatity was 2.86, the open interest changed by 0 which decreased total open position to 0
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 342.75, which was 0 lower than the previous day. The implied volatity was 3.17, the open interest changed by 0 which decreased total open position to 0
On 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 342.75, which was 0 lower than the previous day. The implied volatity was 2.84, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 342.75, which was 0 lower than the previous day. The implied volatity was 2.52, the open interest changed by 0 which decreased total open position to 0
On 21 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 29MAY2025 55300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 63.75
Theta: -12.10
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 28 Apr | 55171.70 | 1038.6 | -346.3 | 18.71 | 11,997 | 1,744 | 5,824 |
| 25 Apr | 54664.05 | 1432 | 329.1 | 19.75 | 38,278 | -2,170 | 4,128 |
| 24 Apr | 55201.40 | 1130 | 140.45 | 19.17 | 21,155 | 3,189 | 6,187 |
| 23 Apr | 55370.05 | 997 | 102.35 | 18.24 | 8,638 | 125 | 3,001 |
| 22 Apr | 55647.20 | 905.5 | -93.5 | 18.35 | 3,019 | 170 | 2,876 |
| 21 Apr | 55304.50 | 1015 | -675.05 | 18.04 | 5,804 | 2,624 | 2,677 |
| 17 Apr | 54290.20 | 1696.45 | -933.55 | 20.03 | 48 | 40 | 46 |
| 16 Apr | 53117.75 | 2630 | -570 | 23.75 | 1 | 0 | 5 |
| 15 Apr | 52379.50 | 3200 | -350 | 25.46 | 1 | 6 | 6 |
| 11 Apr | 51002.35 | 3550 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 50240.15 | 3550 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 50511.00 | 3550 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 49860.10 | 3550 | 0 | 0.00 | 0 | 1 | 0 |
| 4 Apr | 51502.70 | 3550 | 209.6 | 20.48 | 1 | 0 | 5 |
| 3 Apr | 51597.35 | 3340.4 | -18.25 | 17.88 | 3 | 2 | 5 |
| 2 Apr | 51348.05 | 3358.65 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 50827.50 | 3358.65 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 51564.85 | 3358.65 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Mar | 51575.85 | 3358.65 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 51209.00 | 3358.65 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 51607.95 | 3358.65 | 0 | 0.00 | 0 | 3 | 0 |
| 24 Mar | 51704.95 | 3358.65 | -2560.55 | 20.16 | 3 | 0 | 0 |
| 21 Mar | 50593.55 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 50062.85 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 49314.50 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 48354.15 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 48060.40 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 48056.65 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 47853.95 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 48216.80 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 48497.50 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 48627.70 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 48489.95 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 48245.20 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 48114.30 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 55300 expiring on 29MAY2025
Delta for 55300 PE is -0.44
Historical price for 55300 PE is as follows
On 28 Apr BANKNIFTY was trading at 55171.70. The strike last trading price was 1038.6, which was -346.3 lower than the previous day. The implied volatity was 18.71, the open interest changed by 1744 which increased total open position to 5824
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 1432, which was 329.1 higher than the previous day. The implied volatity was 19.75, the open interest changed by -2170 which decreased total open position to 4128
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 1130, which was 140.45 higher than the previous day. The implied volatity was 19.17, the open interest changed by 3189 which increased total open position to 6187
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 997, which was 102.35 higher than the previous day. The implied volatity was 18.24, the open interest changed by 125 which increased total open position to 3001
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 905.5, which was -93.5 lower than the previous day. The implied volatity was 18.35, the open interest changed by 170 which increased total open position to 2876
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 1015, which was -675.05 lower than the previous day. The implied volatity was 18.04, the open interest changed by 2624 which increased total open position to 2677
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 1696.45, which was -933.55 lower than the previous day. The implied volatity was 20.03, the open interest changed by 40 which increased total open position to 46
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 2630, which was -570 lower than the previous day. The implied volatity was 23.75, the open interest changed by 0 which decreased total open position to 5
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 3200, which was -350 lower than the previous day. The implied volatity was 25.46, the open interest changed by 6 which increased total open position to 6
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 3550, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 3550, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 3550, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 3550, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 3550, which was 209.6 higher than the previous day. The implied volatity was 20.48, the open interest changed by 0 which decreased total open position to 5
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 3340.4, which was -18.25 lower than the previous day. The implied volatity was 17.88, the open interest changed by 2 which increased total open position to 5
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 3358.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 3358.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 3358.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 3358.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 3358.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 3358.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 3358.65, which was -2560.55 lower than the previous day. The implied volatity was 20.16, the open interest changed by 0 which decreased total open position to 0
On 21 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
