BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Feb 2026 01:40 PM IST
| BANKNIFTY 24-FEB-2026 55300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Feb | 61314.30 | 3651.4 | -648.6 | - | 0 | 0 | 2 | |||||||||
| 17 Feb | 61174.00 | 3651.4 | -648.6 | - | 0 | 0 | 2 | |||||||||
| 16 Feb | 60949.10 | 3651.4 | -648.6 | - | 0 | 0 | 2 | |||||||||
| 13 Feb | 60186.65 | 3651.4 | -648.6 | - | 0 | 0 | 2 | |||||||||
| 12 Feb | 60739.75 | 3651.4 | -648.6 | - | 0 | 0 | 2 | |||||||||
| 11 Feb | 60745.35 | 3651.4 | -648.6 | - | 0 | 0 | 2 | |||||||||
| 10 Feb | 60626.40 | 3651.4 | -648.6 | - | 0 | 0 | 2 | |||||||||
| 9 Feb | 60669.35 | 3651.4 | -648.6 | - | 0 | 0 | 2 | |||||||||
| 6 Feb | 60120.55 | 3651.4 | -648.6 | - | 0 | 0 | 2 | |||||||||
| 5 Feb | 60063.65 | 3651.4 | -648.6 | - | 0 | 0 | 2 | |||||||||
| 4 Feb | 60238.15 | 3651.4 | -648.6 | - | 0 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 3 Feb | 60041.30 | 3651.4 | -648.6 | - | 0 | 0 | 2 | |||||||||
| 2 Feb | 58619.00 | 3651.4 | -648.6 | 14.81 | 2 | -1 | 3 | |||||||||
| 1 Feb | 58417.20 | 4300 | 226.2 | - | 0 | 0 | 4 | |||||||||
| 30 Jan | 59610.45 | 4300 | 226.2 | - | 0 | 0 | 4 | |||||||||
| 29 Jan | 59957.85 | 4300 | 226.2 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 59598.80 | 4300 | 226.2 | 16.15 | 3 | 1 | 3 | |||||||||
| 27 Jan | 59205.45 | 4073.8 | 509.2 | 12.59 | 1 | 0 | 2 | |||||||||
| 23 Jan | 58473.10 | 3569.25 | -507.4 | 10.26 | 2 | 0 | 1 | |||||||||
| 22 Jan | 59200.10 | 4076.65 | -711.6 | - | 0 | 0 | 1 | |||||||||
| 21 Jan | 58800.30 | 4076.65 | -711.6 | 16.73 | 1 | 0 | 0 | |||||||||
| 20 Jan | 59404.20 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 59891.35 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 60095.15 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 59580.15 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 59578.80 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 59450.50 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 59251.55 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 59686.50 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 59990.85 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 60118.40 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 60044.20 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 60150.95 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 59711.55 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 59581.85 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 59171.25 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 58932.35 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 59011.35 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 59183.60 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 59299.55 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 59304.00 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 59069.20 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 58912.85 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 58926.75 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 59034.60 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 59461.80 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 59389.95 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 59209.85 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 58960.40 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 59222.35 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 59238.55 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 59777.20 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 59288.70 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 59348.25 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 59273.80 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 59681.35 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 59752.70 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 59737.30 | 4788.25 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 55300 expiring on 24FEB2026
Delta for 55300 CE is -
Historical price for 55300 CE is as follows
On 18 Feb BANKNIFTY was trading at 61314.30. The strike last trading price was 3651.4, which was -648.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 3651.4, which was -648.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 3651.4, which was -648.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 3651.4, which was -648.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 3651.4, which was -648.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 3651.4, which was -648.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 3651.4, which was -648.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 3651.4, which was -648.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 3651.4, which was -648.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 3651.4, which was -648.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 3651.4, which was -648.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 3651.4, which was -648.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 3651.4, which was -648.6 lower than the previous day. The implied volatity was 14.81, the open interest changed by -1 which decreased total open position to 3
On 1 Feb BANKNIFTY was trading at 58417.20. The strike last trading price was 4300, which was 226.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Jan BANKNIFTY was trading at 59610.45. The strike last trading price was 4300, which was 226.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 29 Jan BANKNIFTY was trading at 59957.85. The strike last trading price was 4300, which was 226.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan BANKNIFTY was trading at 59598.80. The strike last trading price was 4300, which was 226.2 higher than the previous day. The implied volatity was 16.15, the open interest changed by 1 which increased total open position to 3
On 27 Jan BANKNIFTY was trading at 59205.45. The strike last trading price was 4073.8, which was 509.2 higher than the previous day. The implied volatity was 12.59, the open interest changed by 0 which decreased total open position to 2
On 23 Jan BANKNIFTY was trading at 58473.10. The strike last trading price was 3569.25, which was -507.4 lower than the previous day. The implied volatity was 10.26, the open interest changed by 0 which decreased total open position to 1
On 22 Jan BANKNIFTY was trading at 59200.10. The strike last trading price was 4076.65, which was -711.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Jan BANKNIFTY was trading at 58800.30. The strike last trading price was 4076.65, which was -711.6 lower than the previous day. The implied volatity was 16.73, the open interest changed by 0 which decreased total open position to 0
On 20 Jan BANKNIFTY was trading at 59404.20. The strike last trading price was 4788.25, 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 Jan BANKNIFTY was trading at 59891.35. The strike last trading price was 4788.25, 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 Jan BANKNIFTY was trading at 60095.15. The strike last trading price was 4788.25, 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 14 Jan BANKNIFTY was trading at 59580.15. The strike last trading price was 4788.25, 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 Jan BANKNIFTY was trading at 59578.80. The strike last trading price was 4788.25, 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 Jan BANKNIFTY was trading at 59450.50. The strike last trading price was 4788.25, 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 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 4788.25, 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 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 4788.25, 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 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 4788.25, 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 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 4788.25, 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 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 4788.25, 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 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 4788.25, 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 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 4788.25, 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 31 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 4788.25, 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 Dec BANKNIFTY was trading at 59171.25. The strike last trading price was 4788.25, 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 Dec BANKNIFTY was trading at 58932.35. The strike last trading price was 4788.25, 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 Dec BANKNIFTY was trading at 59011.35. The strike last trading price was 4788.25, 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 Dec BANKNIFTY was trading at 59183.60. The strike last trading price was 4788.25, 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 Dec BANKNIFTY was trading at 59299.55. The strike last trading price was 4788.25, 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 22 Dec BANKNIFTY was trading at 59304.00. The strike last trading price was 4788.25, 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 Dec BANKNIFTY was trading at 59069.20. The strike last trading price was 4788.25, 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 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 4788.25, 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 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 4788.25, 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 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 4788.25, 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 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 4788.25, 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 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 4788.25, 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 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 4788.25, 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 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 4788.25, 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 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 4788.25, 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 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 4788.25, 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 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 4788.25, 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 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 4788.25, 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 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 4788.25, 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 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 4788.25, 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 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 4788.25, 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 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 4788.25, 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 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 4788.25, 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 24FEB2026 55300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 2.5
Theta: -7.3
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Feb | 61314.30 | 12.35 | 0.4 | 36.49 | 364 | -5 | 271 |
| 17 Feb | 61174.00 | 11.85 | -12.9 | 33.25 | 390 | 23 | 277 |
| 16 Feb | 60949.10 | 27.15 | 0.95 | 34.34 | 401 | 3 | 267 |
| 13 Feb | 60186.65 | 28.75 | 4.6 | 26.42 | 318 | -120 | 264 |
| 12 Feb | 60739.75 | 23.45 | -1.85 | 26.64 | 601 | 24 | 384 |
| 11 Feb | 60745.35 | 27 | 3.15 | 26.3 | 245 | -16 | 339 |
| 10 Feb | 60626.40 | 23.85 | -2 | 24.32 | 100 | -37 | 355 |
| 9 Feb | 60669.35 | 27.4 | -0.1 | 24.41 | 576 | -159 | 396 |
| 6 Feb | 60120.55 | 29.35 | -1.35 | 20.92 | 666 | 51 | 555 |
| 5 Feb | 60063.65 | 31.2 | -5.7 | 20.45 | 730 | -264 | 504 |
| 4 Feb | 60238.15 | 38.5 | -8.5 | 21.02 | 907 | 20 | 769 |
| 3 Feb | 60041.30 | 49.5 | -36.15 | 21.06 | 1,582 | 189 | 753 |
| 2 Feb | 58619.00 | 80.9 | -38.25 | 17.92 | 2,583 | 146 | 565 |
| 1 Feb | 58417.20 | 133.45 | 67.65 | 18.95 | 2,295 | 63 | 421 |
| 30 Jan | 59610.45 | 64.9 | 2.95 | 19.27 | 830 | 19 | 354 |
| 29 Jan | 59957.85 | 62.7 | -10.7 | 20.02 | 306 | -2 | 335 |
| 28 Jan | 59598.80 | 75.55 | -12.5 | 19.23 | 844 | 252 | 351 |
| 27 Jan | 59205.45 | 88.1 | -52.65 | 18.92 | 158 | 51 | 97 |
| 23 Jan | 58473.10 | 155.25 | 66.3 | 17.76 | 83 | -19 | 45 |
| 22 Jan | 59200.10 | 85.25 | -25.55 | 17.25 | 90 | 21 | 65 |
| 21 Jan | 58800.30 | 110.8 | 46.7 | 16.61 | 57 | -3 | 43 |
| 20 Jan | 59404.20 | 64.1 | 7.1 | 16.14 | 5 | 0 | 46 |
| 19 Jan | 59891.35 | 54.2 | -3.65 | 16.57 | 47 | 5 | 52 |
| 16 Jan | 60095.15 | 57.85 | -18.5 | 16.9 | 6 | -5 | 48 |
| 14 Jan | 59580.15 | 76.35 | -13.95 | - | 0 | 0 | 53 |
| 13 Jan | 59578.80 | 76.35 | -13.95 | 16 | 6 | 0 | 0 |
| 12 Jan | 59450.50 | 90.3 | 29.4 | 16.41 | 7 | 0 | 40 |
| 9 Jan | 59251.55 | 60.9 | 3.2 | - | 0 | 0 | 40 |
| 8 Jan | 59686.50 | 60.9 | 3.2 | - | 14 | 0 | 40 |
| 7 Jan | 59990.85 | 60.9 | 3.2 | 15.46 | 14 | 7 | 33 |
| 6 Jan | 60118.40 | 57.7 | -0.7 | 15.42 | 7 | 0 | 19 |
| 5 Jan | 60044.20 | 58.4 | 4.55 | 15.25 | 12 | 10 | 18 |
| 2 Jan | 60150.95 | 53.85 | -380.8 | 14.93 | 9 | 8 | 8 |
| 1 Jan | 59711.55 | 434.65 | 0 | 5.18 | 0 | 0 | 0 |
| 31 Dec | 59581.85 | 434.65 | 0 | 5.04 | 0 | 0 | 0 |
| 30 Dec | 59171.25 | 434.65 | 0 | 4.72 | 0 | 0 | 0 |
| 29 Dec | 58932.35 | 434.65 | 0 | 4.42 | 0 | 0 | 0 |
| 26 Dec | 59011.35 | 434.65 | 0 | 4.41 | 0 | 0 | 0 |
| 24 Dec | 59183.60 | 434.65 | 0 | 4.47 | 0 | 0 | 0 |
| 23 Dec | 59299.55 | 434.65 | 0 | 4.57 | 0 | 0 | 0 |
| 22 Dec | 59304.00 | 434.65 | 0 | 4.56 | 0 | 0 | 0 |
| 19 Dec | 59069.20 | 434.65 | 0 | 4.31 | 0 | 0 | 0 |
| 18 Dec | 58912.85 | 434.65 | 0 | 4.16 | 0 | 0 | 0 |
| 17 Dec | 58926.75 | 434.65 | 0 | 4.19 | 0 | 0 | 0 |
| 16 Dec | 59034.60 | 434.65 | 0 | 4.23 | 0 | 0 | 0 |
| 15 Dec | 59461.80 | 434.65 | 0 | 4.55 | 0 | 0 | 0 |
| 12 Dec | 59389.95 | 434.65 | 0 | 4.47 | 0 | 0 | 0 |
| 11 Dec | 59209.85 | 434.65 | 0 | 4.3 | 0 | 0 | 0 |
| 10 Dec | 58960.40 | 434.65 | 0 | 4.08 | 0 | 0 | 0 |
| 9 Dec | 59222.35 | 434.65 | 0 | 4.28 | 0 | 0 | 0 |
| 8 Dec | 59238.55 | 434.65 | 0 | 4.22 | 0 | 0 | 0 |
| 5 Dec | 59777.20 | 434.65 | 0 | 4.62 | 0 | 0 | 0 |
| 4 Dec | 59288.70 | 434.65 | 0 | 4.25 | 0 | 0 | 0 |
| 3 Dec | 59348.25 | 434.65 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 59273.80 | 434.65 | 0 | 4.29 | 0 | 0 | 0 |
| 1 Dec | 59681.35 | 434.65 | 0 | 4.54 | 0 | 0 | 0 |
| 28 Nov | 59752.70 | 434.65 | 0 | 4.52 | 0 | 0 | 0 |
| 27 Nov | 59737.30 | 434.65 | 0 | - | 0 | 0 | 0 |
For Nifty Bank - strike price 55300 expiring on 24FEB2026
Delta for 55300 PE is -0.01
Historical price for 55300 PE is as follows
On 18 Feb BANKNIFTY was trading at 61314.30. The strike last trading price was 12.35, which was 0.4 higher than the previous day. The implied volatity was 36.49, the open interest changed by -5 which decreased total open position to 271
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 11.85, which was -12.9 lower than the previous day. The implied volatity was 33.25, the open interest changed by 23 which increased total open position to 277
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 27.15, which was 0.95 higher than the previous day. The implied volatity was 34.34, the open interest changed by 3 which increased total open position to 267
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 28.75, which was 4.6 higher than the previous day. The implied volatity was 26.42, the open interest changed by -120 which decreased total open position to 264
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 23.45, which was -1.85 lower than the previous day. The implied volatity was 26.64, the open interest changed by 24 which increased total open position to 384
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 27, which was 3.15 higher than the previous day. The implied volatity was 26.3, the open interest changed by -16 which decreased total open position to 339
On 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 23.85, which was -2 lower than the previous day. The implied volatity was 24.32, the open interest changed by -37 which decreased total open position to 355
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 27.4, which was -0.1 lower than the previous day. The implied volatity was 24.41, the open interest changed by -159 which decreased total open position to 396
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 29.35, which was -1.35 lower than the previous day. The implied volatity was 20.92, the open interest changed by 51 which increased total open position to 555
On 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 31.2, which was -5.7 lower than the previous day. The implied volatity was 20.45, the open interest changed by -264 which decreased total open position to 504
On 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 38.5, which was -8.5 lower than the previous day. The implied volatity was 21.02, the open interest changed by 20 which increased total open position to 769
On 3 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 49.5, which was -36.15 lower than the previous day. The implied volatity was 21.06, the open interest changed by 189 which increased total open position to 753
On 2 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 80.9, which was -38.25 lower than the previous day. The implied volatity was 17.92, the open interest changed by 146 which increased total open position to 565
On 1 Feb BANKNIFTY was trading at 58417.20. The strike last trading price was 133.45, which was 67.65 higher than the previous day. The implied volatity was 18.95, the open interest changed by 63 which increased total open position to 421
On 30 Jan BANKNIFTY was trading at 59610.45. The strike last trading price was 64.9, which was 2.95 higher than the previous day. The implied volatity was 19.27, the open interest changed by 19 which increased total open position to 354
On 29 Jan BANKNIFTY was trading at 59957.85. The strike last trading price was 62.7, which was -10.7 lower than the previous day. The implied volatity was 20.02, the open interest changed by -2 which decreased total open position to 335
On 28 Jan BANKNIFTY was trading at 59598.80. The strike last trading price was 75.55, which was -12.5 lower than the previous day. The implied volatity was 19.23, the open interest changed by 252 which increased total open position to 351
On 27 Jan BANKNIFTY was trading at 59205.45. The strike last trading price was 88.1, which was -52.65 lower than the previous day. The implied volatity was 18.92, the open interest changed by 51 which increased total open position to 97
On 23 Jan BANKNIFTY was trading at 58473.10. The strike last trading price was 155.25, which was 66.3 higher than the previous day. The implied volatity was 17.76, the open interest changed by -19 which decreased total open position to 45
On 22 Jan BANKNIFTY was trading at 59200.10. The strike last trading price was 85.25, which was -25.55 lower than the previous day. The implied volatity was 17.25, the open interest changed by 21 which increased total open position to 65
On 21 Jan BANKNIFTY was trading at 58800.30. The strike last trading price was 110.8, which was 46.7 higher than the previous day. The implied volatity was 16.61, the open interest changed by -3 which decreased total open position to 43
On 20 Jan BANKNIFTY was trading at 59404.20. The strike last trading price was 64.1, which was 7.1 higher than the previous day. The implied volatity was 16.14, the open interest changed by 0 which decreased total open position to 46
On 19 Jan BANKNIFTY was trading at 59891.35. The strike last trading price was 54.2, which was -3.65 lower than the previous day. The implied volatity was 16.57, the open interest changed by 5 which increased total open position to 52
On 16 Jan BANKNIFTY was trading at 60095.15. The strike last trading price was 57.85, which was -18.5 lower than the previous day. The implied volatity was 16.9, the open interest changed by -5 which decreased total open position to 48
On 14 Jan BANKNIFTY was trading at 59580.15. The strike last trading price was 76.35, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53
On 13 Jan BANKNIFTY was trading at 59578.80. The strike last trading price was 76.35, which was -13.95 lower than the previous day. The implied volatity was 16, the open interest changed by 0 which decreased total open position to 0
On 12 Jan BANKNIFTY was trading at 59450.50. The strike last trading price was 90.3, which was 29.4 higher than the previous day. The implied volatity was 16.41, the open interest changed by 0 which decreased total open position to 40
On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 60.9, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 60.9, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 60.9, which was 3.2 higher than the previous day. The implied volatity was 15.46, the open interest changed by 7 which increased total open position to 33
On 6 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 57.7, which was -0.7 lower than the previous day. The implied volatity was 15.42, the open interest changed by 0 which decreased total open position to 19
On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 58.4, which was 4.55 higher than the previous day. The implied volatity was 15.25, the open interest changed by 10 which increased total open position to 18
On 2 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 53.85, which was -380.8 lower than the previous day. The implied volatity was 14.93, the open interest changed by 8 which increased total open position to 8
On 1 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 434.65, which was 0 lower than the previous day. The implied volatity was 5.18, the open interest changed by 0 which decreased total open position to 0
On 31 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 434.65, which was 0 lower than the previous day. The implied volatity was 5.04, the open interest changed by 0 which decreased total open position to 0
On 30 Dec BANKNIFTY was trading at 59171.25. The strike last trading price was 434.65, which was 0 lower than the previous day. The implied volatity was 4.72, the open interest changed by 0 which decreased total open position to 0
On 29 Dec BANKNIFTY was trading at 58932.35. The strike last trading price was 434.65, which was 0 lower than the previous day. The implied volatity was 4.42, the open interest changed by 0 which decreased total open position to 0
On 26 Dec BANKNIFTY was trading at 59011.35. The strike last trading price was 434.65, which was 0 lower than the previous day. The implied volatity was 4.41, the open interest changed by 0 which decreased total open position to 0
On 24 Dec BANKNIFTY was trading at 59183.60. The strike last trading price was 434.65, which was 0 lower than the previous day. The implied volatity was 4.47, the open interest changed by 0 which decreased total open position to 0
On 23 Dec BANKNIFTY was trading at 59299.55. The strike last trading price was 434.65, which was 0 lower than the previous day. The implied volatity was 4.57, the open interest changed by 0 which decreased total open position to 0
On 22 Dec BANKNIFTY was trading at 59304.00. The strike last trading price was 434.65, 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 19 Dec BANKNIFTY was trading at 59069.20. The strike last trading price was 434.65, which was 0 lower than the previous day. The implied volatity was 4.31, the open interest changed by 0 which decreased total open position to 0
On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 434.65, which was 0 lower than the previous day. The implied volatity was 4.16, the open interest changed by 0 which decreased total open position to 0
On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 434.65, which was 0 lower than the previous day. The implied volatity was 4.19, the open interest changed by 0 which decreased total open position to 0
On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 434.65, which was 0 lower than the previous day. The implied volatity was 4.23, the open interest changed by 0 which decreased total open position to 0
On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 434.65, which was 0 lower than the previous day. The implied volatity was 4.55, the open interest changed by 0 which decreased total open position to 0
On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 434.65, which was 0 lower than the previous day. The implied volatity was 4.47, the open interest changed by 0 which decreased total open position to 0
On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 434.65, which was 0 lower than the previous day. The implied volatity was 4.3, the open interest changed by 0 which decreased total open position to 0
On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 434.65, which was 0 lower than the previous day. The implied volatity was 4.08, the open interest changed by 0 which decreased total open position to 0
On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 434.65, which was 0 lower than the previous day. The implied volatity was 4.28, the open interest changed by 0 which decreased total open position to 0
On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 434.65, which was 0 lower than the previous day. The implied volatity was 4.22, the open interest changed by 0 which decreased total open position to 0
On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 434.65, which was 0 lower than the previous day. The implied volatity was 4.62, the open interest changed by 0 which decreased total open position to 0
On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 434.65, which was 0 lower than the previous day. The implied volatity was 4.25, the open interest changed by 0 which decreased total open position to 0
On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 434.65, 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 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 434.65, which was 0 lower than the previous day. The implied volatity was 4.29, the open interest changed by 0 which decreased total open position to 0
On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 434.65, which was 0 lower than the previous day. The implied volatity was 4.54, the open interest changed by 0 which decreased total open position to 0
On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 434.65, which was 0 lower than the previous day. The implied volatity was 4.52, the open interest changed by 0 which decreased total open position to 0
On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 434.65, 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
