BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 04:10 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 55300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 0.2
Theta: -53.04
Gamma: 0.00024
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 56089.75 | 1055.6 | -126.35000000000014 | 21.98 | 1,635 | -92 | 521 | |||||||||
| 23 Apr | 56305.00 | 1219 | -731 | 20.62 | 229 | -52 | 614 | |||||||||
| 22 Apr | 57124.45 | 1950 | -256.6999999999998 | 22.06 | 41 | -17 | 666 | |||||||||
| 21 Apr | 57371.45 | 2226.75 | 547.25 | 23.92 | 160 | -95 | 684 | |||||||||
| 20 Apr | 56582.35 | 1674 | -22.049999999999955 | 24.17 | 174 | -10 | 779 | |||||||||
| 17 Apr | 56565.70 | 1698.25 | 271.1500000000001 | 20.88 | 381 | -29 | 790 | |||||||||
| 16 Apr | 56086.40 | 1392.85 | -233.45000000000005 | 22.71 | 476 | -92 | 819 | |||||||||
| 15 Apr | 56301.95 | 1581.65 | 243.45000000000005 | 22.87 | 1,198 | -324 | 911 | |||||||||
| 13 Apr | 55605.05 | 1319.55 | -143.60000000000014 | 24.45 | 16,952 | 91 | 1,290 | |||||||||
| 10 Apr | 55912.75 | 1479 | 465.70000000000005 | 20.93 | 11,290 | -1,267 | 1,225 | |||||||||
| 9 Apr | 54821.70 | 1006.45 | -431.95000000000005 | 22.92 | 25,196 | 1,134 | 2,493 | |||||||||
| 8 Apr | 55703.90 | 1481.65 | 1050.15 | 20.47 | 24,933 | 218 | 1,365 | |||||||||
| 7 Apr | 52716.25 | 426.6 | -58.9 | 24.2 | 4,058 | 522 | 1,223 | |||||||||
| 6 Apr | 52609.10 | 528 | 192.95 | 26.79 | 3,582 | -13 | 724 | |||||||||
| 2 Apr | 51548.75 | 333.6 | -4.25 | 25.1 | 1,958 | 133 | 736 | |||||||||
| 1 Apr | 51448.65 | 329.95 | 55.2 | 24.66 | 4,299 | 250 | 603 | |||||||||
| 30 Mar | 50275.35 | 281 | -337.25 | 27.43 | 1,122 | 51 | 333 | |||||||||
| 27 Mar | 52274.60 | 616.05 | -449.2 | 24.44 | 414 | 23 | 279 | |||||||||
| 25 Mar | 53708.10 | 1055 | 257.75 | 23.41 | 296 | 66 | 251 | |||||||||
| 24 Mar | 52605.65 | 832.2 | 201.5 | 24.89 | 188 | -28 | 184 | |||||||||
| 23 Mar | 51437.75 | 612.45 | -463.55 | 27.19 | 298 | 16 | 220 | |||||||||
| 20 Mar | 53427.05 | 1076 | 61.5 | 23.09 | 38 | 4 | 203 | |||||||||
| 19 Mar | 53451.00 | 1072.3 | -665.45 | 21.4 | 90 | -21 | 200 | |||||||||
| 18 Mar | 55326.05 | 1713.8 | 104.45 | 18.64 | 142 | 16 | 221 | |||||||||
| 17 Mar | 54876.00 | 1577.25 | 46.1 | 20.12 | 167 | -2 | 205 | |||||||||
| 16 Mar | 54413.40 | 1528.7 | 192.55 | 22.87 | 34 | 17 | 212 | |||||||||
| 13 Mar | 53757.85 | 1356.25 | -620.45 | 22.72 | 222 | 111 | 194 | |||||||||
| 12 Mar | 55100.95 | 2010 | -624 | 21.98 | 48 | 19 | 83 | |||||||||
| 11 Mar | 55735.75 | 2634 | -418 | 25.61 | 1 | 0 | 63 | |||||||||
| 10 Mar | 56950.80 | 3052 | 376.45 | 18.88 | 11 | -4 | 64 | |||||||||
| 9 Mar | 56019.80 | 2629 | -1944.75 | 22.18 | 154 | 66 | 68 | |||||||||
| 6 Mar | 57783.25 | 4573.75 | -493 | - | 0 | 0 | 2 | |||||||||
| 5 Mar | 59055.85 | 4573.75 | -493 | - | 2 | 2 | 0 | |||||||||
| 4 Mar | 58755.25 | 4573.75 | -493 | 17.72 | 2 | 0 | 0 | |||||||||
| 2 Mar | 59839.65 | 5066.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 60529.00 | 5066.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 61187.70 | 5066.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 61043.35 | 5066.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 61047.30 | 5066.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 61264.25 | 5066.75 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Feb | 61172.00 | 5066.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 60739.55 | 5066.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 61550.80 | 5066.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 61174.00 | 5066.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 60949.10 | 5066.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 60186.65 | 5066.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 60739.75 | 5066.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 60745.35 | 5066.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 60626.40 | 5066.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 60669.35 | 5066.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 60120.55 | 5066.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 60063.65 | 5066.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 60238.15 | 5066.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 60041.30 | 5066.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 58619.00 | 5066.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 58417.20 | 5066.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 59610.45 | 5066.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 59957.85 | 5066.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 55300 expiring on 28APR2026
Delta for 55300 CE is 0.74
Historical price for 55300 CE is as follows
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 1055.6, which was -126.35000000000014 lower than the previous day. The implied volatity was 21.98, the open interest changed by -92 which decreased total open position to 521
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 1219, which was -731 lower than the previous day. The implied volatity was 20.62, the open interest changed by -52 which decreased total open position to 614
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 1950, which was -256.6999999999998 lower than the previous day. The implied volatity was 22.06, the open interest changed by -17 which decreased total open position to 666
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 2226.75, which was 547.25 higher than the previous day. The implied volatity was 23.92, the open interest changed by -95 which decreased total open position to 684
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 1674, which was -22.049999999999955 lower than the previous day. The implied volatity was 24.17, the open interest changed by -10 which decreased total open position to 779
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 1698.25, which was 271.1500000000001 higher than the previous day. The implied volatity was 20.88, the open interest changed by -29 which decreased total open position to 790
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 1392.85, which was -233.45000000000005 lower than the previous day. The implied volatity was 22.71, the open interest changed by -92 which decreased total open position to 819
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 1581.65, which was 243.45000000000005 higher than the previous day. The implied volatity was 22.87, the open interest changed by -324 which decreased total open position to 911
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 1319.55, which was -143.60000000000014 lower than the previous day. The implied volatity was 24.45, the open interest changed by 91 which increased total open position to 1290
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 1479, which was 465.70000000000005 higher than the previous day. The implied volatity was 20.93, the open interest changed by -1267 which decreased total open position to 1225
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 1006.45, which was -431.95000000000005 lower than the previous day. The implied volatity was 22.92, the open interest changed by 1134 which increased total open position to 2493
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 1481.65, which was 1050.15 higher than the previous day. The implied volatity was 20.47, the open interest changed by 218 which increased total open position to 1365
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 426.6, which was -58.9 lower than the previous day. The implied volatity was 24.2, the open interest changed by 522 which increased total open position to 1223
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 528, which was 192.95 higher than the previous day. The implied volatity was 26.79, the open interest changed by -13 which decreased total open position to 724
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 333.6, which was -4.25 lower than the previous day. The implied volatity was 25.1, the open interest changed by 133 which increased total open position to 736
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 329.95, which was 55.2 higher than the previous day. The implied volatity was 24.66, the open interest changed by 250 which increased total open position to 603
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 281, which was -337.25 lower than the previous day. The implied volatity was 27.43, the open interest changed by 51 which increased total open position to 333
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 616.05, which was -449.2 lower than the previous day. The implied volatity was 24.44, the open interest changed by 23 which increased total open position to 279
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 1055, which was 257.75 higher than the previous day. The implied volatity was 23.41, the open interest changed by 66 which increased total open position to 251
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 832.2, which was 201.5 higher than the previous day. The implied volatity was 24.89, the open interest changed by -28 which decreased total open position to 184
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 612.45, which was -463.55 lower than the previous day. The implied volatity was 27.19, the open interest changed by 16 which increased total open position to 220
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 1076, which was 61.5 higher than the previous day. The implied volatity was 23.09, the open interest changed by 4 which increased total open position to 203
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 1072.3, which was -665.45 lower than the previous day. The implied volatity was 21.4, the open interest changed by -21 which decreased total open position to 200
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 1713.8, which was 104.45 higher than the previous day. The implied volatity was 18.64, the open interest changed by 16 which increased total open position to 221
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 1577.25, which was 46.1 higher than the previous day. The implied volatity was 20.12, the open interest changed by -2 which decreased total open position to 205
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 1528.7, which was 192.55 higher than the previous day. The implied volatity was 22.87, the open interest changed by 17 which increased total open position to 212
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 1356.25, which was -620.45 lower than the previous day. The implied volatity was 22.72, the open interest changed by 111 which increased total open position to 194
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 2010, which was -624 lower than the previous day. The implied volatity was 21.98, the open interest changed by 19 which increased total open position to 83
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 2634, which was -418 lower than the previous day. The implied volatity was 25.61, the open interest changed by 0 which decreased total open position to 63
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 3052, which was 376.45 higher than the previous day. The implied volatity was 18.88, the open interest changed by -4 which decreased total open position to 64
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 2629, which was -1944.75 lower than the previous day. The implied volatity was 22.18, the open interest changed by 66 which increased total open position to 68
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 4573.75, which was -493 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 4573.75, which was -493 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 4573.75, which was -493 lower than the previous day. The implied volatity was 17.72, 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 5066.75, 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 5066.75, 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 5066.75, 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 5066.75, 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 5066.75, 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 5066.75, 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 5066.75, 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 5066.75, 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 5066.75, 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 5066.75, 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 5066.75, 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 5066.75, 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 5066.75, 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 5066.75, 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 5066.75, 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 5066.75, 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 5066.75, 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 5066.75, 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 5066.75, 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 5066.75, 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 5066.75, 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 5066.75, 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 5066.75, 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 5066.75, 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) 55300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 0.19
Theta: -36.67
Gamma: 0.00026
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 56089.75 | 167.15 | -16.599999999999994 | 19.47 | 57,842 | -39 | 2,638 |
| 23 Apr | 56305.00 | 181.6 | 53.5 | 20.68 | 14,428 | 644 | 2,680 |
| 22 Apr | 57124.45 | 122.05 | -37.2 | 23.28 | 6,533 | 65 | 2,055 |
| 21 Apr | 57371.45 | 156.15 | -214.70000000000002 | 25.7 | 4,622 | 8 | 2,009 |
| 20 Apr | 56582.35 | 385 | 37.64999999999998 | 26.55 | 8,541 | 119 | 2,015 |
| 17 Apr | 56565.70 | 342.3 | -201.15000000000003 | 22.11 | 7,485 | 465 | 1,898 |
| 16 Apr | 56086.40 | 565 | 38.950000000000045 | 22.5 | 7,813 | -425 | 1,443 |
| 15 Apr | 56301.95 | 538 | -377 | 23.02 | 6,450 | 64 | 1,868 |
| 13 Apr | 55605.05 | 908.45 | 188.80000000000007 | 24.32 | 11,236 | -277 | 1,843 |
| 10 Apr | 55912.75 | 708.7 | -534.8999999999999 | 21.23 | 16,209 | 454 | 2,121 |
| 9 Apr | 54821.70 | 1241.2 | 404.9000000000001 | 21.35 | 32,865 | -310 | 1,668 |
| 8 Apr | 55703.90 | 805.25 | -2034.8 | 22.16 | 20,570 | 1,879 | 1,982 |
| 7 Apr | 52716.25 | 2840.05 | -785.85 | 27.67 | 1 | 0 | 104 |
| 6 Apr | 52609.10 | 3625.9 | -1035.65 | - | 0 | 0 | 104 |
| 2 Apr | 51548.75 | 3625.9 | -1035.65 | - | 0 | 0 | 104 |
| 1 Apr | 51448.65 | 3625.9 | -1035.65 | 22.61 | 54 | -11 | 103 |
| 30 Mar | 50275.35 | 4661.55 | 1381.6 | 24.86 | 14 | -6 | 114 |
| 27 Mar | 52274.60 | 3279.95 | 1121.9 | 28.16 | 67 | 17 | 120 |
| 25 Mar | 53708.10 | 2158.05 | -788.25 | 23.36 | 2 | 0 | 103 |
| 24 Mar | 52605.65 | 2946.3 | -951.65 | 26.32 | 45 | -7 | 104 |
| 23 Mar | 51437.75 | 3897.9 | 1690.7 | 26.51 | 22 | -14 | 113 |
| 20 Mar | 53427.05 | 2207.2 | -237.2 | 21.21 | 31 | 13 | 129 |
| 19 Mar | 53451.00 | 2268.8 | 1039.45 | 23.87 | 129 | -20 | 117 |
| 18 Mar | 55326.05 | 1217 | -683.45 | 20.61 | 130 | 21 | 140 |
| 17 Mar | 54876.00 | 1822.85 | -275.45 | - | 28 | 0 | 119 |
| 16 Mar | 54413.40 | 1822.85 | -275.45 | 21.91 | 28 | 7 | 119 |
| 13 Mar | 53757.85 | 2098.3 | 639.3 | 21.45 | 86 | -2 | 112 |
| 12 Mar | 55100.95 | 1494.75 | 192.35 | 22.31 | 229 | 41 | 115 |
| 11 Mar | 55735.75 | 1302.4 | 544.5 | 22.53 | 206 | -39 | 74 |
| 10 Mar | 56950.80 | 772.35 | -540.3 | 21.13 | 128 | 29 | 113 |
| 9 Mar | 56019.80 | 1341.3 | 713 | 24.32 | 164 | 36 | 82 |
| 6 Mar | 57783.25 | 628.3 | 270.9 | 21.31 | 72 | -23 | 46 |
| 5 Mar | 59055.85 | 360.1 | -125.95 | 20.3 | 351 | 40 | 69 |
| 4 Mar | 58755.25 | 480.95 | 283.45 | 21.8 | 94 | 30 | 35 |
| 2 Mar | 59839.65 | 197.5 | -116.95 | 18.67 | 7 | 6 | 6 |
| 27 Feb | 60529.00 | 314.45 | 0 | 5.67 | 0 | 0 | 0 |
| 26 Feb | 61187.70 | 314.45 | 0 | 6.13 | 0 | 0 | 0 |
| 25 Feb | 61043.35 | 314.45 | 0 | 6.02 | 0 | 0 | 0 |
| 24 Feb | 61047.30 | 314.45 | 0 | 6.29 | 0 | 0 | 0 |
| 23 Feb | 61264.25 | 314.45 | 0 | 6.17 | 0 | 0 | 0 |
| 20 Feb | 61172.00 | 314.45 | 0 | 6.07 | 0 | 0 | 0 |
| 19 Feb | 60739.55 | 314.45 | 0 | 5.73 | 0 | 0 | 0 |
| 18 Feb | 61550.80 | 314.45 | 0 | 6.24 | 0 | 0 | 0 |
| 17 Feb | 61174.00 | 314.45 | 0 | 5.88 | 0 | 0 | 0 |
| 16 Feb | 60949.10 | 314.45 | 0 | 5.7 | 0 | 0 | 0 |
| 13 Feb | 60186.65 | 314.45 | 0 | 5.14 | 0 | 0 | 0 |
| 12 Feb | 60739.75 | 314.45 | 0 | 5.47 | 0 | 0 | 0 |
| 11 Feb | 60745.35 | 314.45 | 0 | 5.45 | 0 | 0 | 0 |
| 10 Feb | 60626.40 | 314.45 | 0 | 5.36 | 0 | 0 | 0 |
| 9 Feb | 60669.35 | 314.45 | 0 | 5.36 | 0 | 0 | 0 |
| 6 Feb | 60120.55 | 314.45 | 0 | 4.9 | 0 | 0 | 0 |
| 5 Feb | 60063.65 | 314.45 | 0 | 4.88 | 0 | 0 | 0 |
| 4 Feb | 60238.15 | 314.45 | 0 | 4.89 | 0 | 0 | 0 |
| 3 Feb | 60041.30 | 314.45 | 0 | 4.79 | 0 | 0 | 0 |
| 2 Feb | 58619.00 | 314.45 | 0 | 3.71 | 0 | 0 | 0 |
| 1 Feb | 58417.20 | 314.45 | 0 | 3.72 | 0 | 0 | 0 |
| 30 Jan | 59610.45 | 314.45 | 0 | 4.43 | 0 | 0 | 0 |
| 29 Jan | 59957.85 | 0 | 0 | 4.65 | 0 | 0 | 0 |
For Nifty Bank - strike price 55300 expiring on 28APR2026
Delta for 55300 PE is -0.24
Historical price for 55300 PE is as follows
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 167.15, which was -16.599999999999994 lower than the previous day. The implied volatity was 19.47, the open interest changed by -39 which decreased total open position to 2638
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 181.6, which was 53.5 higher than the previous day. The implied volatity was 20.68, the open interest changed by 644 which increased total open position to 2680
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 122.05, which was -37.2 lower than the previous day. The implied volatity was 23.28, the open interest changed by 65 which increased total open position to 2055
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 156.15, which was -214.70000000000002 lower than the previous day. The implied volatity was 25.7, the open interest changed by 8 which increased total open position to 2009
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 385, which was 37.64999999999998 higher than the previous day. The implied volatity was 26.55, the open interest changed by 119 which increased total open position to 2015
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 342.3, which was -201.15000000000003 lower than the previous day. The implied volatity was 22.11, the open interest changed by 465 which increased total open position to 1898
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 565, which was 38.950000000000045 higher than the previous day. The implied volatity was 22.5, the open interest changed by -425 which decreased total open position to 1443
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 538, which was -377 lower than the previous day. The implied volatity was 23.02, the open interest changed by 64 which increased total open position to 1868
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 908.45, which was 188.80000000000007 higher than the previous day. The implied volatity was 24.32, the open interest changed by -277 which decreased total open position to 1843
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 708.7, which was -534.8999999999999 lower than the previous day. The implied volatity was 21.23, the open interest changed by 454 which increased total open position to 2121
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 1241.2, which was 404.9000000000001 higher than the previous day. The implied volatity was 21.35, the open interest changed by -310 which decreased total open position to 1668
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 805.25, which was -2034.8 lower than the previous day. The implied volatity was 22.16, the open interest changed by 1879 which increased total open position to 1982
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 2840.05, which was -785.85 lower than the previous day. The implied volatity was 27.67, the open interest changed by 0 which decreased total open position to 104
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 3625.9, which was -1035.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 3625.9, which was -1035.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 3625.9, which was -1035.65 lower than the previous day. The implied volatity was 22.61, the open interest changed by -11 which decreased total open position to 103
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 4661.55, which was 1381.6 higher than the previous day. The implied volatity was 24.86, the open interest changed by -6 which decreased total open position to 114
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 3279.95, which was 1121.9 higher than the previous day. The implied volatity was 28.16, the open interest changed by 17 which increased total open position to 120
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 2158.05, which was -788.25 lower than the previous day. The implied volatity was 23.36, the open interest changed by 0 which decreased total open position to 103
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 2946.3, which was -951.65 lower than the previous day. The implied volatity was 26.32, the open interest changed by -7 which decreased total open position to 104
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 3897.9, which was 1690.7 higher than the previous day. The implied volatity was 26.51, the open interest changed by -14 which decreased total open position to 113
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 2207.2, which was -237.2 lower than the previous day. The implied volatity was 21.21, the open interest changed by 13 which increased total open position to 129
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 2268.8, which was 1039.45 higher than the previous day. The implied volatity was 23.87, the open interest changed by -20 which decreased total open position to 117
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 1217, which was -683.45 lower than the previous day. The implied volatity was 20.61, the open interest changed by 21 which increased total open position to 140
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 1822.85, which was -275.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 119
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 1822.85, which was -275.45 lower than the previous day. The implied volatity was 21.91, the open interest changed by 7 which increased total open position to 119
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 2098.3, which was 639.3 higher than the previous day. The implied volatity was 21.45, the open interest changed by -2 which decreased total open position to 112
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 1494.75, which was 192.35 higher than the previous day. The implied volatity was 22.31, the open interest changed by 41 which increased total open position to 115
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 1302.4, which was 544.5 higher than the previous day. The implied volatity was 22.53, the open interest changed by -39 which decreased total open position to 74
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 772.35, which was -540.3 lower than the previous day. The implied volatity was 21.13, the open interest changed by 29 which increased total open position to 113
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 1341.3, which was 713 higher than the previous day. The implied volatity was 24.32, the open interest changed by 36 which increased total open position to 82
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 628.3, which was 270.9 higher than the previous day. The implied volatity was 21.31, the open interest changed by -23 which decreased total open position to 46
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 360.1, which was -125.95 lower than the previous day. The implied volatity was 20.3, the open interest changed by 40 which increased total open position to 69
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 480.95, which was 283.45 higher than the previous day. The implied volatity was 21.8, the open interest changed by 30 which increased total open position to 35
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 197.5, which was -116.95 lower than the previous day. The implied volatity was 18.67, the open interest changed by 6 which increased total open position to 6
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 314.45, which was 0 lower than the previous day. The implied volatity was 5.67, the open interest changed by 0 which decreased total open position to 0
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 314.45, which was 0 lower than the previous day. The implied volatity was 6.13, 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 314.45, which was 0 lower than the previous day. The implied volatity was 6.02, 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 314.45, which was 0 lower than the previous day. The implied volatity was 6.29, 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 314.45, which was 0 lower than the previous day. The implied volatity was 6.17, 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 314.45, which was 0 lower than the previous day. The implied volatity was 6.07, 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 314.45, which was 0 lower than the previous day. The implied volatity was 5.73, 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 314.45, which was 0 lower than the previous day. The implied volatity was 6.24, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 314.45, which was 0 lower than the previous day. The implied volatity was 5.88, 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 314.45, which was 0 lower than the previous day. The implied volatity was 5.7, 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 314.45, which was 0 lower than the previous day. The implied volatity was 5.14, 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 314.45, which was 0 lower than the previous day. The implied volatity was 5.47, 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 314.45, which was 0 lower than the previous day. The implied volatity was 5.45, 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 314.45, which was 0 lower than the previous day. The implied volatity was 5.36, 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 314.45, which was 0 lower than the previous day. The implied volatity was 5.36, 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 314.45, 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 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 314.45, which was 0 lower than the previous day. The implied volatity was 4.88, 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 314.45, which was 0 lower than the previous day. The implied volatity was 4.89, 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 314.45, which was 0 lower than the previous day. The implied volatity was 4.79, 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 314.45, which was 0 lower than the previous day. The implied volatity was 3.71, 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 314.45, which was 0 lower than the previous day. The implied volatity was 3.72, 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 314.45, which was 0 lower than the previous day. The implied volatity was 4.43, 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 4.65, the open interest changed by 0 which decreased total open position to 0
