BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
23 Apr 2026 04:10 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 56200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0.27
Theta: -50.43
Gamma: 0.00031
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Apr | 56305.00 | 586.85 | -640.3000000000001 | 18.65 | 19,882 | 901 | 2,178 | |||||||||
| 22 Apr | 57124.45 | 1209 | -242.75 | 21.04 | 485 | -87 | 1,282 | |||||||||
| 21 Apr | 57371.45 | 1464.1 | 458.69999999999993 | 21.75 | 1,363 | -250 | 1,375 | |||||||||
| 20 Apr | 56582.35 | 981.65 | -82.00000000000011 | 22.33 | 8,634 | -1,234 | 1,681 | |||||||||
| 17 Apr | 56565.70 | 1063 | 198.04999999999995 | 20.17 | 59,644 | -986 | 2,917 | |||||||||
| 16 Apr | 56086.40 | 831.8 | -189.10000000000002 | 20.95 | 32,386 | 1,584 | 3,909 | |||||||||
| 15 Apr | 56301.95 | 997.15 | 168.60000000000002 | 21.27 | 31,367 | 260 | 2,337 | |||||||||
| 13 Apr | 55605.05 | 819.05 | -90.70000000000005 | 22.94 | 9,406 | 420 | 2,043 | |||||||||
| 10 Apr | 55912.75 | 916.5 | 314.35 | 19.44 | 14,600 | -460 | 1,622 | |||||||||
| 9 Apr | 54821.70 | 589.6 | -313.44999999999993 | 21.41 | 10,231 | 300 | 2,083 | |||||||||
| 8 Apr | 55703.90 | 945 | 711.95 | 19.39 | 11,895 | 1,114 | 1,795 | |||||||||
| 7 Apr | 52716.25 | 228.45 | -39.7 | 23.17 | 2,637 | 10 | 697 | |||||||||
| 6 Apr | 52609.10 | 270 | 74.8 | 24.53 | 2,843 | -171 | 693 | |||||||||
| 2 Apr | 51548.75 | 195.9 | -2.5 | 24.58 | 4,010 | 514 | 868 | |||||||||
| 1 Apr | 51448.65 | 195.85 | 21.1 | 24.24 | 2,009 | 182 | 353 | |||||||||
| 30 Mar | 50275.35 | 168 | -223.65 | 26.77 | 478 | 1 | 170 | |||||||||
| 27 Mar | 52274.60 | 385 | -321.95 | 23.58 | 254 | -43 | 171 | |||||||||
| 25 Mar | 53708.10 | 703 | 188.85 | 22.45 | 164 | 6 | 213 | |||||||||
| 24 Mar | 52605.65 | 544.9 | 121.45 | 23.88 | 494 | 8 | 208 | |||||||||
| 23 Mar | 51437.75 | 414.45 | -269.8 | 26.58 | 323 | 41 | 199 | |||||||||
| 20 Mar | 53427.05 | 685 | -3.55 | 21.44 | 240 | 47 | 155 | |||||||||
| 19 Mar | 53451.00 | 719.4 | -499.85 | 20.59 | 210 | -101 | 107 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 55326.05 | 1206.35 | 123.85 | 17.91 | 51 | 13 | 206 | |||||||||
| 17 Mar | 54876.00 | 1024 | 50.4 | - | 63 | 0 | 193 | |||||||||
| 16 Mar | 54413.40 | 1024 | 50.4 | 20.92 | 63 | -23 | 193 | |||||||||
| 13 Mar | 53757.85 | 973.6 | -507.45 | 21.97 | 40 | -12 | 216 | |||||||||
| 12 Mar | 55100.95 | 1497.9 | -337.45 | 21.04 | 276 | 140 | 210 | |||||||||
| 11 Mar | 55735.75 | 1835.35 | -564.65 | 21.54 | 36 | 17 | 66 | |||||||||
| 10 Mar | 56950.80 | 2400 | 293.95 | 18.29 | 2 | -1 | 49 | |||||||||
| 9 Mar | 56019.80 | 2097.4 | -830.35 | 21.89 | 86 | 50 | 50 | |||||||||
| 6 Mar | 57783.25 | 2927.75 | -1407.7 | 16.5 | 2 | 1 | 1 | |||||||||
| 5 Mar | 59055.85 | 4335.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 58755.25 | 4335.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 59839.65 | 4335.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 60529.00 | 4335.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 61187.70 | 4335.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 61043.35 | 4335.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 61047.30 | 4335.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 61264.25 | 4335.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 61172.00 | 4335.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 60739.55 | 4335.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 61550.80 | 4335.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 61174.00 | 4335.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 60949.10 | 4335.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 60186.65 | 4335.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 60739.75 | 4335.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 60745.35 | 4335.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 60626.40 | 4335.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 60669.35 | 4335.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 60120.55 | 4335.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 60063.65 | 4335.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 60238.15 | 4335.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 60041.30 | 4335.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 58619.00 | 4335.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 58417.20 | 4335.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 59610.45 | 4335.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 59957.85 | 4335.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 56200 expiring on 28APR2026
Delta for 56200 CE is 0.55
Historical price for 56200 CE is as follows
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 586.85, which was -640.3000000000001 lower than the previous day. The implied volatity was 18.65, the open interest changed by 901 which increased total open position to 2178
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 1209, which was -242.75 lower than the previous day. The implied volatity was 21.04, the open interest changed by -87 which decreased total open position to 1282
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 1464.1, which was 458.69999999999993 higher than the previous day. The implied volatity was 21.75, the open interest changed by -250 which decreased total open position to 1375
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 981.65, which was -82.00000000000011 lower than the previous day. The implied volatity was 22.33, the open interest changed by -1234 which decreased total open position to 1681
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 1063, which was 198.04999999999995 higher than the previous day. The implied volatity was 20.17, the open interest changed by -986 which decreased total open position to 2917
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 831.8, which was -189.10000000000002 lower than the previous day. The implied volatity was 20.95, the open interest changed by 1584 which increased total open position to 3909
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 997.15, which was 168.60000000000002 higher than the previous day. The implied volatity was 21.27, the open interest changed by 260 which increased total open position to 2337
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 819.05, which was -90.70000000000005 lower than the previous day. The implied volatity was 22.94, the open interest changed by 420 which increased total open position to 2043
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 916.5, which was 314.35 higher than the previous day. The implied volatity was 19.44, the open interest changed by -460 which decreased total open position to 1622
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 589.6, which was -313.44999999999993 lower than the previous day. The implied volatity was 21.41, the open interest changed by 300 which increased total open position to 2083
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 945, which was 711.95 higher than the previous day. The implied volatity was 19.39, the open interest changed by 1114 which increased total open position to 1795
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 228.45, which was -39.7 lower than the previous day. The implied volatity was 23.17, the open interest changed by 10 which increased total open position to 697
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 270, which was 74.8 higher than the previous day. The implied volatity was 24.53, the open interest changed by -171 which decreased total open position to 693
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 195.9, which was -2.5 lower than the previous day. The implied volatity was 24.58, the open interest changed by 514 which increased total open position to 868
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 195.85, which was 21.1 higher than the previous day. The implied volatity was 24.24, the open interest changed by 182 which increased total open position to 353
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 168, which was -223.65 lower than the previous day. The implied volatity was 26.77, the open interest changed by 1 which increased total open position to 170
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 385, which was -321.95 lower than the previous day. The implied volatity was 23.58, the open interest changed by -43 which decreased total open position to 171
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 703, which was 188.85 higher than the previous day. The implied volatity was 22.45, the open interest changed by 6 which increased total open position to 213
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 544.9, which was 121.45 higher than the previous day. The implied volatity was 23.88, the open interest changed by 8 which increased total open position to 208
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 414.45, which was -269.8 lower than the previous day. The implied volatity was 26.58, the open interest changed by 41 which increased total open position to 199
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 685, which was -3.55 lower than the previous day. The implied volatity was 21.44, the open interest changed by 47 which increased total open position to 155
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 719.4, which was -499.85 lower than the previous day. The implied volatity was 20.59, the open interest changed by -101 which decreased total open position to 107
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 1206.35, which was 123.85 higher than the previous day. The implied volatity was 17.91, the open interest changed by 13 which increased total open position to 206
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 1024, which was 50.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 193
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 1024, which was 50.4 higher than the previous day. The implied volatity was 20.92, the open interest changed by -23 which decreased total open position to 193
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 973.6, which was -507.45 lower than the previous day. The implied volatity was 21.97, the open interest changed by -12 which decreased total open position to 216
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 1497.9, which was -337.45 lower than the previous day. The implied volatity was 21.04, the open interest changed by 140 which increased total open position to 210
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 1835.35, which was -564.65 lower than the previous day. The implied volatity was 21.54, the open interest changed by 17 which increased total open position to 66
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 2400, which was 293.95 higher than the previous day. The implied volatity was 18.29, the open interest changed by -1 which decreased total open position to 49
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 2097.4, which was -830.35 lower than the previous day. The implied volatity was 21.89, the open interest changed by 50 which increased total open position to 50
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 2927.75, which was -1407.7 lower than the previous day. The implied volatity was 16.5, the open interest changed by 1 which increased total open position to 1
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 4335.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 4335.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 4335.45, 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 4335.45, 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 4335.45, 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 4335.45, 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 4335.45, 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 4335.45, 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 4335.45, 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 4335.45, 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 4335.45, 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 4335.45, 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 4335.45, 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 4335.45, 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 4335.45, 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 4335.45, 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 4335.45, 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 4335.45, 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 4335.45, 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 4335.45, 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 4335.45, 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 4335.45, 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 4335.45, 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 4335.45, 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 4335.45, 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 4335.45, 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) 56200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.27
Theta: -44.25
Gamma: 0.0003
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Apr | 56305.00 | 453.6 | 171.60000000000002 | 19.56 | 62,006 | 1,920 | 4,522 |
| 22 Apr | 57124.45 | 271 | -30.69999999999999 | 21.5 | 13,625 | -334 | 2,607 |
| 21 Apr | 57371.45 | 295.8 | -338.99999999999994 | 23.77 | 10,126 | 460 | 2,991 |
| 20 Apr | 56582.35 | 659 | 51.89999999999998 | 25.13 | 20,703 | -813 | 2,553 |
| 17 Apr | 56565.70 | 600.8 | -261.1 | 20.89 | 53,963 | 1,269 | 3,375 |
| 16 Apr | 56086.40 | 908.45 | 86.10000000000002 | 21.37 | 34,228 | 121 | 2,107 |
| 15 Apr | 56301.95 | 840 | -459.29999999999995 | 21.56 | 37,612 | 1,240 | 1,991 |
| 13 Apr | 55605.05 | 1294.55 | 237.75 | 22.59 | 976 | 15 | 751 |
| 10 Apr | 55912.75 | 1047.6 | -679.45 | 19.82 | 3,043 | 218 | 786 |
| 9 Apr | 54821.70 | 1729.4 | 535.1000000000001 | 19.56 | 759 | 34 | 569 |
| 8 Apr | 55703.90 | 1182.95 | -2684.1 | 21.38 | 998 | 446 | 535 |
| 7 Apr | 52716.25 | 3867.05 | -499.4 | - | 0 | 0 | 89 |
| 6 Apr | 52609.10 | 3867.05 | -499.4 | 33.26 | 8 | 1 | 89 |
| 2 Apr | 51548.75 | 4366.45 | -1147.45 | - | 0 | 0 | 88 |
| 1 Apr | 51448.65 | 4366.45 | -1147.45 | 20.53 | 45 | -13 | 87 |
| 30 Mar | 50275.35 | 5513.9 | 1885.95 | 26.52 | 3 | 0 | 102 |
| 27 Mar | 52274.60 | 3627.95 | 949.65 | 20.73 | 6 | -1 | 103 |
| 25 Mar | 53708.10 | 2678.3 | -1005.05 | 22.06 | 8 | 1 | 104 |
| 24 Mar | 52605.65 | 3683.35 | -796.85 | 27.96 | 22 | -4 | 104 |
| 23 Mar | 51437.75 | 4480.2 | 1724.8 | 22.96 | 13 | -4 | 109 |
| 20 Mar | 53427.05 | 2755.4 | 10.1 | - | 0 | 0 | 113 |
| 19 Mar | 53451.00 | 2755.4 | 10.1 | 22.47 | 63 | -16 | 114 |
| 18 Mar | 55326.05 | 2745.3 | -75.1 | - | 0 | 0 | 130 |
| 17 Mar | 54876.00 | 2745.3 | -75.1 | - | 43 | 0 | 130 |
| 16 Mar | 54413.40 | 2745.3 | -75.1 | 27.37 | 43 | -13 | 131 |
| 13 Mar | 53757.85 | 2820.4 | 1020.4 | 23.65 | 4 | 17 | 0 |
| 12 Mar | 55100.95 | 1800 | 234.6 | 20.49 | 81 | 17 | 144 |
| 11 Mar | 55735.75 | 1586.5 | -32.5 | 20.98 | 301 | 68 | 128 |
| 10 Mar | 56950.80 | 1645.65 | 832.5 | - | 94 | 0 | 60 |
| 9 Mar | 56019.80 | 1645.65 | 832.5 | 23.29 | 94 | 9 | 56 |
| 6 Mar | 57783.25 | 871.65 | 412 | 21.22 | 4 | 0 | 47 |
| 5 Mar | 59055.85 | 479.45 | -131.1 | 19.48 | 259 | -1 | 47 |
| 4 Mar | 58755.25 | 608.85 | 361.65 | 20.77 | 167 | 37 | 47 |
| 2 Mar | 59839.65 | 247.2 | 110.1 | 17.38 | 26 | 8 | 11 |
| 27 Feb | 60529.00 | 137.1 | 15 | 15.88 | 7 | -4 | 0 |
| 26 Feb | 61187.70 | 122.1 | -347.25 | 16.61 | 4 | 3 | 3 |
| 25 Feb | 61043.35 | 469.35 | 0 | 5.22 | 0 | 0 | 0 |
| 24 Feb | 61047.30 | 469.35 | 0 | 5.22 | 0 | 0 | 0 |
| 23 Feb | 61264.25 | 469.35 | 0 | 5.39 | 0 | 0 | 0 |
| 20 Feb | 61172.00 | 469.35 | 0 | 5.21 | 0 | 0 | 0 |
| 19 Feb | 60739.55 | 469.35 | 0 | 4.96 | 0 | 0 | 0 |
| 18 Feb | 61550.80 | 469.35 | 0 | 5.49 | 0 | 0 | 0 |
| 17 Feb | 61174.00 | 469.35 | 0 | 5.14 | 0 | 0 | 0 |
| 16 Feb | 60949.10 | 469.35 | 0 | 5.01 | 0 | 0 | 0 |
| 13 Feb | 60186.65 | 469.35 | 0 | 4.32 | 0 | 0 | 0 |
| 12 Feb | 60739.75 | 469.35 | 0 | 4.74 | 0 | 0 | 0 |
| 11 Feb | 60745.35 | 469.35 | 0 | 4.72 | 0 | 0 | 0 |
| 10 Feb | 60626.40 | 469.35 | 0 | 4.58 | 0 | 0 | 0 |
| 9 Feb | 60669.35 | 469.35 | 0 | 4.64 | 0 | 0 | 0 |
| 6 Feb | 60120.55 | 469.35 | 0 | 4.19 | 0 | 0 | 0 |
| 5 Feb | 60063.65 | 469.35 | 0 | 4.16 | 0 | 0 | 0 |
| 4 Feb | 60238.15 | 469.35 | 0 | 4.26 | 0 | 0 | 0 |
| 3 Feb | 60041.30 | 469.35 | 0 | 4.08 | 0 | 0 | 0 |
| 2 Feb | 58619.00 | 469.35 | 0 | 2.99 | 0 | 0 | 0 |
| 1 Feb | 58417.20 | 469.35 | 0 | 2.81 | 0 | 0 | 0 |
| 30 Jan | 59610.45 | 469.35 | 0 | 3.8 | 0 | 0 | 0 |
| 29 Jan | 59957.85 | 469.35 | 0 | 3.92 | 0 | 0 | 0 |
For Nifty Bank - strike price 56200 expiring on 28APR2026
Delta for 56200 PE is -0.45
Historical price for 56200 PE is as follows
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 453.6, which was 171.60000000000002 higher than the previous day. The implied volatity was 19.56, the open interest changed by 1920 which increased total open position to 4522
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 271, which was -30.69999999999999 lower than the previous day. The implied volatity was 21.5, the open interest changed by -334 which decreased total open position to 2607
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 295.8, which was -338.99999999999994 lower than the previous day. The implied volatity was 23.77, the open interest changed by 460 which increased total open position to 2991
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 659, which was 51.89999999999998 higher than the previous day. The implied volatity was 25.13, the open interest changed by -813 which decreased total open position to 2553
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 600.8, which was -261.1 lower than the previous day. The implied volatity was 20.89, the open interest changed by 1269 which increased total open position to 3375
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 908.45, which was 86.10000000000002 higher than the previous day. The implied volatity was 21.37, the open interest changed by 121 which increased total open position to 2107
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 840, which was -459.29999999999995 lower than the previous day. The implied volatity was 21.56, the open interest changed by 1240 which increased total open position to 1991
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 1294.55, which was 237.75 higher than the previous day. The implied volatity was 22.59, the open interest changed by 15 which increased total open position to 751
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 1047.6, which was -679.45 lower than the previous day. The implied volatity was 19.82, the open interest changed by 218 which increased total open position to 786
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 1729.4, which was 535.1000000000001 higher than the previous day. The implied volatity was 19.56, the open interest changed by 34 which increased total open position to 569
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 1182.95, which was -2684.1 lower than the previous day. The implied volatity was 21.38, the open interest changed by 446 which increased total open position to 535
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 3867.05, which was -499.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 3867.05, which was -499.4 lower than the previous day. The implied volatity was 33.26, the open interest changed by 1 which increased total open position to 89
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 4366.45, which was -1147.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 4366.45, which was -1147.45 lower than the previous day. The implied volatity was 20.53, the open interest changed by -13 which decreased total open position to 87
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 5513.9, which was 1885.95 higher than the previous day. The implied volatity was 26.52, the open interest changed by 0 which decreased total open position to 102
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 3627.95, which was 949.65 higher than the previous day. The implied volatity was 20.73, the open interest changed by -1 which decreased total open position to 103
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 2678.3, which was -1005.05 lower than the previous day. The implied volatity was 22.06, the open interest changed by 1 which increased total open position to 104
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 3683.35, which was -796.85 lower than the previous day. The implied volatity was 27.96, the open interest changed by -4 which decreased total open position to 104
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 4480.2, which was 1724.8 higher than the previous day. The implied volatity was 22.96, the open interest changed by -4 which decreased total open position to 109
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 2755.4, which was 10.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 113
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 2755.4, which was 10.1 higher than the previous day. The implied volatity was 22.47, the open interest changed by -16 which decreased total open position to 114
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 2745.3, which was -75.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 130
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 2745.3, which was -75.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 130
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 2745.3, which was -75.1 lower than the previous day. The implied volatity was 27.37, the open interest changed by -13 which decreased total open position to 131
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 2820.4, which was 1020.4 higher than the previous day. The implied volatity was 23.65, the open interest changed by 17 which increased total open position to 0
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 1800, which was 234.6 higher than the previous day. The implied volatity was 20.49, the open interest changed by 17 which increased total open position to 144
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 1586.5, which was -32.5 lower than the previous day. The implied volatity was 20.98, the open interest changed by 68 which increased total open position to 128
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 1645.65, which was 832.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 1645.65, which was 832.5 higher than the previous day. The implied volatity was 23.29, the open interest changed by 9 which increased total open position to 56
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 871.65, which was 412 higher than the previous day. The implied volatity was 21.22, the open interest changed by 0 which decreased total open position to 47
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 479.45, which was -131.1 lower than the previous day. The implied volatity was 19.48, the open interest changed by -1 which decreased total open position to 47
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 608.85, which was 361.65 higher than the previous day. The implied volatity was 20.77, the open interest changed by 37 which increased total open position to 47
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 247.2, which was 110.1 higher than the previous day. The implied volatity was 17.38, the open interest changed by 8 which increased total open position to 11
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 137.1, which was 15 higher than the previous day. The implied volatity was 15.88, the open interest changed by -4 which decreased total open position to 0
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 122.1, which was -347.25 lower than the previous day. The implied volatity was 16.61, the open interest changed by 3 which increased total open position to 3
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 469.35, which was 0 lower than the previous day. The implied volatity was 5.22, 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 469.35, which was 0 lower than the previous day. The implied volatity was 5.22, 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 469.35, which was 0 lower than the previous day. The implied volatity was 5.39, 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 469.35, which was 0 lower than the previous day. The implied volatity was 5.21, 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 469.35, 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 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 469.35, which was 0 lower than the previous day. The implied volatity was 5.49, 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 469.35, 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 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 469.35, which was 0 lower than the previous day. The implied volatity was 5.01, 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 469.35, which was 0 lower than the previous day. The implied volatity was 4.32, 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 469.35, which was 0 lower than the previous day. The implied volatity was 4.74, 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 469.35, 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 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 469.35, which was 0 lower than the previous day. The implied volatity was 4.58, 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 469.35, which was 0 lower than the previous day. The implied volatity was 4.64, 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 469.35, 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 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 469.35, 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 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 469.35, which was 0 lower than the previous day. The implied volatity was 4.26, 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 469.35, 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 2 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 469.35, which was 0 lower than the previous day. The implied volatity was 2.99, 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 469.35, which was 0 lower than the previous day. The implied volatity was 2.81, 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 469.35, which was 0 lower than the previous day. The implied volatity was 3.8, 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 469.35, which was 0 lower than the previous day. The implied volatity was 3.92, the open interest changed by 0 which decreased total open position to 0
