Historical option data for BANKNIFTY
18 Jun 2026 09:34 AM IST
| BANKNIFTY 30-Jun-2026 (12d) 56200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0.18
Theta: -9.68
Gamma: 0.00013
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 57754.10 | 1696.65 | 100.75 (6.31%) | 11.77 | 20 | -8 | 1,764 | |||||||||
| 17 Jun | 57585.05 | 1579.4 | 170.5 (12.10%) | 13.2 | 211 | -80 | 1,771 | |||||||||
| 16 Jun | 57297.15 | 1420.1 | -10.05 (-0.70%) | 14.02 | 506 | -71 | 1,851 | |||||||||
| 15 Jun | 57198.80 | 1398.55 | 158.6 (12.79%) | 15.95 | 1,291 | -599 | 1,926 | |||||||||
| 12 Jun | 56814.80 | 1280.1 | 763.05 (147.58%) | 16.77 | 27,897 | 292 | 2,530 | |||||||||
| 11 Jun | 55176.75 | 531.45 | 23.65 (4.66%) | 17.29 | 8,863 | 154 | 2,246 | |||||||||
| 10 Jun | 55100.30 | 508.15 | -99.85 (-16.42%) | 17.2 | 13,400 | 189 | 2,119 | |||||||||
| 9 Jun | 55194.50 | 634 | 278.25 (78.22%) | 17.98 | 12,365 | 7 | 1,937 | |||||||||
| 8 Jun | 54063.75 | 338 | -132.5 (-28.16%) | 19.4 | 5,966 | 138 | 1,927 | |||||||||
| 5 Jun | 54496.25 | 480.7 | 26.75 (5.89%) | 18.06 | 6,291 | -160 | 1,797 | |||||||||
| 4 Jun | 54307.85 | 461.8 | -0.35 (-0.08%) | 18.43 | 6,910 | -11 | 1,957 | |||||||||
| 3 Jun | 54185.95 | 441.95 | 108.7 (32.62%) | 18.25 | 5,072 | -86 | 1,971 | |||||||||
| 2 Jun | 53714.65 | 327 | -2.6 (-0.79%) | 17.64 | 7,573 | -573 | 2,068 | |||||||||
| 1 Jun | 53643.10 | 320.5 | -219.55 (-40.65%) | 17.88 | 6,281 | 181 | 2,655 | |||||||||
| 29 May | 54239.20 | 552.75 | -129.4 (-18.97%) | 17.94 | 7,219 | 1,449 | 2,474 | |||||||||
| 27 May | 54853.85 | 673.65 | -132.5 (-16.44%) | 16.52 | 6,608 | 151 | 1,028 | |||||||||
| 26 May | 55092.90 | 835 | -91.25 (-9.85%) | 16.73 | 2,123 | 527 | 877 | |||||||||
| 25 May | 55293.65 | 990 | 420.2 (73.75%) | 17.58 | 644 | 164 | 350 | |||||||||
| 22 May | 54055.35 | 589.1 | 144.2 (32.41%) | 17.58 | 280 | -23 | 185 | |||||||||
| 21 May | 53439.40 | 438.45 | -34.3 (-7.26%) | 18.03 | 179 | -27 | 209 | |||||||||
| 20 May | 53562.20 | 492.65 | 16.6 (3.49%) | 18.12 | 87 | 11 | 236 | |||||||||
| 19 May | 53409.15 | 478 | -96 (-16.72%) | 18.48 | 167 | 54 | 224 | |||||||||
| 18 May | 53537.00 | 574 | -82 (-12.50%) | 19.37 | 82 | 36 | 169 | |||||||||
| 15 May | 53710.35 | 682.5 | -69.85 (-9.28%) | 19.34 | 89 | 41 | 132 | |||||||||
| 14 May | 54128.95 | 752.35 | 123.45 (19.63%) | 17.86 | 71 | 6 | 90 | |||||||||
| 13 May | 53456.15 | 620 | -44.7 (-6.72%) | 0 | 86 | 2 | 84 | |||||||||
| 12 May | 53555.20 | 687.5 | -299.2 (-30.32%) | 0 | 60 | 12 | 83 | |||||||||
| 11 May | 54439.90 | 986.7 | -261.5 (-20.95%) | 0 | 14 | 6 | 72 | |||||||||
| 8 May | 55310.55 | 1232 | -392.1 (-24.14%) | 16.97 | 45 | 21 | 66 | |||||||||
| 7 May | 56047.40 | 1624.1 | -13.9 (-0.85%) | 16.8 | 26 | 7 | 44 | |||||||||
| 6 May | 55981.05 | 1646.75 | 528.95 (47.32%) | 17.36 | 74 | -16 | 38 | |||||||||
| 5 May | 54547.05 | 1117.8 | -32.2 (-2.80%) | 17.67 | 50 | 28 | 54 | |||||||||
| 4 May | 54878.50 | 1150 | -88.8 (-7.17%) | 18.03 | 24 | 12 | 27 | |||||||||
| 30 Apr | 54863.35 | 1257.6 | -166.75 (-11.71%) | 18 | 25 | 15 | 30 | |||||||||
| 29 Apr | 55403.60 | 1419.25 | -572.45 (-28.74%) | 17.39 | 18 | -1 | 8 | |||||||||
| 28 Apr | 55400.35 | 1991.7 | -21.65 (-1.08%) | 19.07 | 1 | 0 | 8 | |||||||||
| 27 Apr | 56264.30 | 2013.35 | -192.55 (-8.73%) | 18.93 | 2 | 1 | 8 | |||||||||
| 24 Apr | 56089.75 | 2205.9 | 0 (0.00%) | 19.05 | 0 | 0 | 7 | |||||||||
| 23 Apr | 56305.00 | 2205.9 | -698.35 (-24.05%) | 19.05 | 6 | 2 | 7 | |||||||||
| 22 Apr | 57124.45 | 2904.25 | 0 (0.00%) | 19.34 | 0 | 0 | 5 | |||||||||
| 21 Apr | 57371.45 | 2904.25 | 886.95 (43.97%) | 19.34 | 2 | 0 | 5 | |||||||||
| 20 Apr | 56582.35 | 2017.3 | 0 (0.00%) | - | 0 | 0 | 5 | |||||||||
| 17 Apr | 56565.70 | 2017.3 | 0 (0.00%) | - | 0 | 0 | 5 | |||||||||
| 16 Apr | 56086.40 | 2017.3 | 0 (0.00%) | - | 0 | 0 | 5 | |||||||||
| 15 Apr | 56301.95 | 2017.3 | 0 (0.00%) | - | 0 | 0 | 5 | |||||||||
| 13 Apr | 55605.05 | 2017.3 | 0 (0.00%) | - | 0 | 0 | 5 | |||||||||
| 10 Apr | 55912.75 | 2017.3 | 0 (0.00%) | 20.05 | 0 | 0 | 5 | |||||||||
| 9 Apr | 54821.70 | 2017.3 | -150.35 (-6.94%) | 20.05 | 2 | 1 | 6 | |||||||||
| 8 Apr | 55703.90 | 2143.65 | 1421.95 (197.03%) | 16.16 | 3 | 0 | 5 | |||||||||
| 7 Apr | 52716.25 | 721.7 | 241.5 (50.29%) | - | 0 | 0 | 5 | |||||||||
| 6 Apr | 52609.10 | 721.7 | 241.5 (50.29%) | - | 0 | 0 | 5 | |||||||||
| 2 Apr | 51548.75 | 721.7 | 241.5 (50.29%) | 18.48 | 5 | 0 | 0 | |||||||||
For Nifty Bank - strike price 56200 expiring on 30JUN2026
Delta for 56200 CE is 0.91
Historical price for 56200 CE is as follows
On 18 Jun BANKNIFTY was trading at 57754.10. The strike last trading price was 1696.65, which was 100.75 higher than the previous day. The implied volatity was 11.77, the open interest changed by -8 which decreased total open position to 1764
On 17 Jun BANKNIFTY was trading at 57585.05. The strike last trading price was 1579.4, which was 170.5 higher than the previous day. The implied volatity was 13.2, the open interest changed by -80 which decreased total open position to 1771
On 16 Jun BANKNIFTY was trading at 57297.15. The strike last trading price was 1420.1, which was -10.05 lower than the previous day. The implied volatity was 14.02, the open interest changed by -71 which decreased total open position to 1851
On 15 Jun BANKNIFTY was trading at 57198.80. The strike last trading price was 1398.55, which was 158.6 higher than the previous day. The implied volatity was 15.95, the open interest changed by -599 which decreased total open position to 1926
On 12 Jun BANKNIFTY was trading at 56814.80. The strike last trading price was 1280.1, which was 763.05 higher than the previous day. The implied volatity was 16.77, the open interest changed by 292 which increased total open position to 2530
On 11 Jun BANKNIFTY was trading at 55176.75. The strike last trading price was 531.45, which was 23.65 higher than the previous day. The implied volatity was 17.29, the open interest changed by 154 which increased total open position to 2246
On 10 Jun BANKNIFTY was trading at 55100.30. The strike last trading price was 508.15, which was -99.85 lower than the previous day. The implied volatity was 17.2, the open interest changed by 189 which increased total open position to 2119
On 9 Jun BANKNIFTY was trading at 55194.50. The strike last trading price was 634, which was 278.25 higher than the previous day. The implied volatity was 17.98, the open interest changed by 7 which increased total open position to 1937
On 8 Jun BANKNIFTY was trading at 54063.75. The strike last trading price was 338, which was -132.5 lower than the previous day. The implied volatity was 19.4, the open interest changed by 138 which increased total open position to 1927
On 5 Jun BANKNIFTY was trading at 54496.25. The strike last trading price was 480.7, which was 26.75 higher than the previous day. The implied volatity was 18.06, the open interest changed by -160 which decreased total open position to 1797
On 4 Jun BANKNIFTY was trading at 54307.85. The strike last trading price was 461.8, which was -0.35 lower than the previous day. The implied volatity was 18.43, the open interest changed by -11 which decreased total open position to 1957
On 3 Jun BANKNIFTY was trading at 54185.95. The strike last trading price was 441.95, which was 108.7 higher than the previous day. The implied volatity was 18.25, the open interest changed by -86 which decreased total open position to 1971
On 2 Jun BANKNIFTY was trading at 53714.65. The strike last trading price was 327, which was -2.6 lower than the previous day. The implied volatity was 17.64, the open interest changed by -573 which decreased total open position to 2068
On 1 Jun BANKNIFTY was trading at 53643.10. The strike last trading price was 320.5, which was -219.55 lower than the previous day. The implied volatity was 17.88, the open interest changed by 181 which increased total open position to 2655
On 29 May BANKNIFTY was trading at 54239.20. The strike last trading price was 552.75, which was -129.4 lower than the previous day. The implied volatity was 17.94, the open interest changed by 1449 which increased total open position to 2474
On 27 May BANKNIFTY was trading at 54853.85. The strike last trading price was 673.65, which was -132.5 lower than the previous day. The implied volatity was 16.52, the open interest changed by 151 which increased total open position to 1028
On 26 May BANKNIFTY was trading at 55092.90. The strike last trading price was 835, which was -91.25 lower than the previous day. The implied volatity was 16.73, the open interest changed by 527 which increased total open position to 877
On 25 May BANKNIFTY was trading at 55293.65. The strike last trading price was 990, which was 420.2 higher than the previous day. The implied volatity was 17.58, the open interest changed by 164 which increased total open position to 350
On 22 May BANKNIFTY was trading at 54055.35. The strike last trading price was 589.1, which was 144.2 higher than the previous day. The implied volatity was 17.58, the open interest changed by -23 which decreased total open position to 185
On 21 May BANKNIFTY was trading at 53439.40. The strike last trading price was 438.45, which was -34.3 lower than the previous day. The implied volatity was 18.03, the open interest changed by -27 which decreased total open position to 209
On 20 May BANKNIFTY was trading at 53562.20. The strike last trading price was 492.65, which was 16.6 higher than the previous day. The implied volatity was 18.12, the open interest changed by 11 which increased total open position to 236
On 19 May BANKNIFTY was trading at 53409.15. The strike last trading price was 478, which was -96 lower than the previous day. The implied volatity was 18.48, the open interest changed by 54 which increased total open position to 224
On 18 May BANKNIFTY was trading at 53537.00. The strike last trading price was 574, which was -82 lower than the previous day. The implied volatity was 19.37, the open interest changed by 36 which increased total open position to 169
On 15 May BANKNIFTY was trading at 53710.35. The strike last trading price was 682.5, which was -69.85 lower than the previous day. The implied volatity was 19.34, the open interest changed by 41 which increased total open position to 132
On 14 May BANKNIFTY was trading at 54128.95. The strike last trading price was 752.35, which was 123.45 higher than the previous day. The implied volatity was 17.86, the open interest changed by 6 which increased total open position to 90
On 13 May BANKNIFTY was trading at 53456.15. The strike last trading price was 620, which was -44.7 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 84
On 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 687.5, which was -299.2 lower than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 83
On 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 986.7, which was -261.5 lower than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 72
On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 1232, which was -392.1 lower than the previous day. The implied volatity was 16.97, the open interest changed by 21 which increased total open position to 66
On 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 1624.1, which was -13.9 lower than the previous day. The implied volatity was 16.8, the open interest changed by 7 which increased total open position to 44
On 6 May BANKNIFTY was trading at 55981.05. The strike last trading price was 1646.75, which was 528.95 higher than the previous day. The implied volatity was 17.36, the open interest changed by -16 which decreased total open position to 38
On 5 May BANKNIFTY was trading at 54547.05. The strike last trading price was 1117.8, which was -32.2 lower than the previous day. The implied volatity was 17.67, the open interest changed by 28 which increased total open position to 54
On 4 May BANKNIFTY was trading at 54878.50. The strike last trading price was 1150, which was -88.8 lower than the previous day. The implied volatity was 18.03, the open interest changed by 12 which increased total open position to 27
On 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 1257.6, which was -166.75 lower than the previous day. The implied volatity was 18, the open interest changed by 15 which increased total open position to 30
On 29 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 1419.25, which was -572.45 lower than the previous day. The implied volatity was 17.39, the open interest changed by -1 which decreased total open position to 8
On 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 1991.7, which was -21.65 lower than the previous day. The implied volatity was 19.07, the open interest changed by 0 which decreased total open position to 8
On 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 2013.35, which was -192.55 lower than the previous day. The implied volatity was 18.93, the open interest changed by 1 which increased total open position to 8
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 2205.9, which was 0 lower than the previous day. The implied volatity was 19.05, the open interest changed by 0 which decreased total open position to 7
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 2205.9, which was -698.35 lower than the previous day. The implied volatity was 19.05, the open interest changed by 2 which increased total open position to 7
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 2904.25, which was 0 lower than the previous day. The implied volatity was 19.34, the open interest changed by 0 which decreased total open position to 5
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 2904.25, which was 886.95 higher than the previous day. The implied volatity was 19.34, the open interest changed by 0 which decreased total open position to 5
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 2017.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 2017.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 2017.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 2017.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 2017.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 2017.3, which was 0 lower than the previous day. The implied volatity was 20.05, the open interest changed by 0 which decreased total open position to 5
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 2017.3, which was -150.35 lower than the previous day. The implied volatity was 20.05, the open interest changed by 1 which increased total open position to 6
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 2143.65, which was 1421.95 higher than the previous day. The implied volatity was 16.16, the open interest changed by 0 which decreased total open position to 5
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 721.7, which was 241.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 721.7, which was 241.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 721.7, which was 241.5 higher than the previous day. The implied volatity was 18.48, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 30-Jun-2026 (12d) 56200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0.26
Theta: -10.92
Gamma: 0.00014
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 57754.10 | 154.5 | -45.55 (-22.77%) | 16.33 | 1,284 | -277 | 2,166 |
| 17 Jun | 57585.05 | 201 | -97.2 (-32.60%) | 16.36 | 5,810 | 237 | 2,443 |
| 16 Jun | 57297.15 | 295.4 | -81.45 (-21.61%) | 16.87 | 8,494 | 742 | 2,207 |
| 15 Jun | 57198.80 | 382.8 | -203.3 (-34.69%) | 17.52 | 5,959 | -234 | 1,482 |
| 12 Jun | 56814.80 | 587.55 | -852.4 (-59.20%) | 18.05 | 17,882 | 1,456 | 1,758 |
| 11 Jun | 55176.75 | 1437.25 | -91.1 (-5.96%) | 19.16 | 582 | -13 | 301 |
| 10 Jun | 55100.30 | 1524 | 91.9 (6.42%) | 19.19 | 192 | 2 | 312 |
| 9 Jun | 55194.50 | 1382 | -929.1 (-40.20%) | 17.61 | 190 | 78 | 310 |
| 8 Jun | 54063.75 | 2333.3 | 443.7 (23.48%) | 18.73 | 254 | -2 | 233 |
| 5 Jun | 54496.25 | 1889.6 | -171.4 (-8.32%) | 16.41 | 6 | 1 | 235 |
| 4 Jun | 54307.85 | 2061 | -42.75 (-2.03%) | 17.62 | 2 | 0 | 235 |
| 3 Jun | 54185.95 | 2062.55 | -262.7 (-11.30%) | 15.51 | 39 | -21 | 235 |
| 2 Jun | 53714.65 | 2325.25 | -138.85 (-5.63%) | 13.51 | 15 | 0 | 256 |
| 1 Jun | 53643.10 | 2464.1 | 527.05 (27.21%) | 16.03 | 41 | -4 | 255 |
| 29 May | 54239.20 | 1948.05 | 308.05 (18.78%) | 11.93 | 199 | 35 | 260 |
| 27 May | 54853.85 | 1617.85 | 43.35 (2.75%) | 15.32 | 277 | 86 | 225 |
| 26 May | 55092.90 | 1546.05 | 43.6 (2.90%) | 16.39 | 112 | 44 | 140 |
| 25 May | 55293.65 | 1436 | -890.65 (-38.28%) | 16.26 | 84 | 52 | 96 |
| 22 May | 54055.35 | 2326.65 | -538.15 (-18.78%) | 17.35 | 12 | 4 | 44 |
| 21 May | 53439.40 | 2897.35 | 226.65 (8.49%) | 17.99 | 22 | 3 | 40 |
| 20 May | 53562.20 | 2670.7 | -238.05 (-8.18%) | 16.77 | 1 | 0 | 38 |
| 19 May | 53409.15 | 2908.75 | 2908.75 | - | 2 | 0 | 38 |
| 18 May | 53537.00 | 2908.75 | 2908.75 (0.00%) | - | 2 | 0 | 38 |
| 15 May | 53710.35 | 2908.75 | 0 (0.00%) | - | 0 | 0 | 38 |
| 14 May | 54128.95 | 2908.75 | 0 (0.00%) | 0 | 0 | 0 | 38 |
| 13 May | 53456.15 | 2908.75 | 0 (0.00%) | 0 | 0 | 0 | 38 |
| 12 May | 53555.20 | 2908.75 | 660.45 (29.38%) | 0 | 2 | -1 | 38 |
| 11 May | 54439.90 | 2300 | 591.4 (34.61%) | 0 | 17 | 8 | 38 |
| 8 May | 55310.55 | 1720.8 | 398.35 (30.12%) | 17.7 | 39 | 2 | 22 |
| 7 May | 56047.40 | 1301.85 | -3.2 (-0.25%) | 17.02 | 39 | 3 | 20 |
| 6 May | 55981.05 | 1263.35 | -428.85 (-25.34%) | 16.24 | 5 | -2 | 16 |
| 5 May | 54547.05 | 1692.2 | 1692.2 (-24.49%) | 17.47 | 0 | 0 | 18 |
| 4 May | 54878.50 | 1692.2 | -548.85 (-24.49%) | 17.47 | 2 | 3 | 19 |
| 30 Apr | 54863.35 | 2241.05 | 501 (28.79%) | 18.43 | 2 | 0 | 16 |
| 29 Apr | 55403.60 | 1841.05 | 344.05 (22.98%) | 18.01 | 32 | 7 | 16 |
| 28 Apr | 55400.35 | 1497 | 2.85 (0.19%) | 18.22 | 5 | 1 | 13 |
| 27 Apr | 56264.30 | 1494.15 | -73.5 (-4.69%) | 19.21 | 1 | 0 | 12 |
| 24 Apr | 56089.75 | 1567.65 | 1567.65 (8.23%) | 19.51 | 0 | 0 | 12 |
| 23 Apr | 56305.00 | 1567.65 | 119.2 (8.23%) | 19.51 | 3 | 0 | 12 |
| 22 Apr | 57124.45 | 1489.05 | 1489.05 | - | 0 | 0 | 12 |
| 21 Apr | 57371.45 | 1489.05 | 1489.05 (-72.42%) | 19.5 | 0 | 0 | 12 |
| 20 Apr | 56582.35 | 1489.05 | -3909.1 (-72.42%) | 19.5 | 15 | 10 | 10 |
| 17 Apr | 56565.70 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 56086.40 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 56301.95 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 55605.05 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 55912.75 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 54821.70 | 0 | 0 (0.00%) | 0.07 | 0 | 0 | 0 |
| 8 Apr | 55703.90 | 5398.15 | 0 (0.00%) | 0.74 | 0 | 0 | 0 |
| 7 Apr | 52716.25 | 5398.15 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 52609.10 | 5398.15 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 51548.75 | 5398.15 | 0 (0.00%) | - | 0 | 0 | 0 |
For Nifty Bank - strike price 56200 expiring on 30JUN2026
Delta for 56200 PE is -0.16
Historical price for 56200 PE is as follows
On 18 Jun BANKNIFTY was trading at 57754.10. The strike last trading price was 154.5, which was -45.55 lower than the previous day. The implied volatity was 16.33, the open interest changed by -277 which decreased total open position to 2166
On 17 Jun BANKNIFTY was trading at 57585.05. The strike last trading price was 201, which was -97.2 lower than the previous day. The implied volatity was 16.36, the open interest changed by 237 which increased total open position to 2443
On 16 Jun BANKNIFTY was trading at 57297.15. The strike last trading price was 295.4, which was -81.45 lower than the previous day. The implied volatity was 16.87, the open interest changed by 742 which increased total open position to 2207
On 15 Jun BANKNIFTY was trading at 57198.80. The strike last trading price was 382.8, which was -203.3 lower than the previous day. The implied volatity was 17.52, the open interest changed by -234 which decreased total open position to 1482
On 12 Jun BANKNIFTY was trading at 56814.80. The strike last trading price was 587.55, which was -852.4 lower than the previous day. The implied volatity was 18.05, the open interest changed by 1456 which increased total open position to 1758
On 11 Jun BANKNIFTY was trading at 55176.75. The strike last trading price was 1437.25, which was -91.1 lower than the previous day. The implied volatity was 19.16, the open interest changed by -13 which decreased total open position to 301
On 10 Jun BANKNIFTY was trading at 55100.30. The strike last trading price was 1524, which was 91.9 higher than the previous day. The implied volatity was 19.19, the open interest changed by 2 which increased total open position to 312
On 9 Jun BANKNIFTY was trading at 55194.50. The strike last trading price was 1382, which was -929.1 lower than the previous day. The implied volatity was 17.61, the open interest changed by 78 which increased total open position to 310
On 8 Jun BANKNIFTY was trading at 54063.75. The strike last trading price was 2333.3, which was 443.7 higher than the previous day. The implied volatity was 18.73, the open interest changed by -2 which decreased total open position to 233
On 5 Jun BANKNIFTY was trading at 54496.25. The strike last trading price was 1889.6, which was -171.4 lower than the previous day. The implied volatity was 16.41, the open interest changed by 1 which increased total open position to 235
On 4 Jun BANKNIFTY was trading at 54307.85. The strike last trading price was 2061, which was -42.75 lower than the previous day. The implied volatity was 17.62, the open interest changed by 0 which decreased total open position to 235
On 3 Jun BANKNIFTY was trading at 54185.95. The strike last trading price was 2062.55, which was -262.7 lower than the previous day. The implied volatity was 15.51, the open interest changed by -21 which decreased total open position to 235
On 2 Jun BANKNIFTY was trading at 53714.65. The strike last trading price was 2325.25, which was -138.85 lower than the previous day. The implied volatity was 13.51, the open interest changed by 0 which decreased total open position to 256
On 1 Jun BANKNIFTY was trading at 53643.10. The strike last trading price was 2464.1, which was 527.05 higher than the previous day. The implied volatity was 16.03, the open interest changed by -4 which decreased total open position to 255
On 29 May BANKNIFTY was trading at 54239.20. The strike last trading price was 1948.05, which was 308.05 higher than the previous day. The implied volatity was 11.93, the open interest changed by 35 which increased total open position to 260
On 27 May BANKNIFTY was trading at 54853.85. The strike last trading price was 1617.85, which was 43.35 higher than the previous day. The implied volatity was 15.32, the open interest changed by 86 which increased total open position to 225
On 26 May BANKNIFTY was trading at 55092.90. The strike last trading price was 1546.05, which was 43.6 higher than the previous day. The implied volatity was 16.39, the open interest changed by 44 which increased total open position to 140
On 25 May BANKNIFTY was trading at 55293.65. The strike last trading price was 1436, which was -890.65 lower than the previous day. The implied volatity was 16.26, the open interest changed by 52 which increased total open position to 96
On 22 May BANKNIFTY was trading at 54055.35. The strike last trading price was 2326.65, which was -538.15 lower than the previous day. The implied volatity was 17.35, the open interest changed by 4 which increased total open position to 44
On 21 May BANKNIFTY was trading at 53439.40. The strike last trading price was 2897.35, which was 226.65 higher than the previous day. The implied volatity was 17.99, the open interest changed by 3 which increased total open position to 40
On 20 May BANKNIFTY was trading at 53562.20. The strike last trading price was 2670.7, which was -238.05 lower than the previous day. The implied volatity was 16.77, the open interest changed by 0 which decreased total open position to 38
On 19 May BANKNIFTY was trading at 53409.15. The strike last trading price was 2908.75, which was 2908.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 18 May BANKNIFTY was trading at 53537.00. The strike last trading price was 2908.75, which was 2908.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 15 May BANKNIFTY was trading at 53710.35. The strike last trading price was 2908.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 14 May BANKNIFTY was trading at 54128.95. The strike last trading price was 2908.75, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 38
On 13 May BANKNIFTY was trading at 53456.15. The strike last trading price was 2908.75, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 38
On 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 2908.75, which was 660.45 higher than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 38
On 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 2300, which was 591.4 higher than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 38
On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 1720.8, which was 398.35 higher than the previous day. The implied volatity was 17.7, the open interest changed by 2 which increased total open position to 22
On 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 1301.85, which was -3.2 lower than the previous day. The implied volatity was 17.02, the open interest changed by 3 which increased total open position to 20
On 6 May BANKNIFTY was trading at 55981.05. The strike last trading price was 1263.35, which was -428.85 lower than the previous day. The implied volatity was 16.24, the open interest changed by -2 which decreased total open position to 16
On 5 May BANKNIFTY was trading at 54547.05. The strike last trading price was 1692.2, which was 1692.2 higher than the previous day. The implied volatity was 17.47, the open interest changed by 0 which decreased total open position to 18
On 4 May BANKNIFTY was trading at 54878.50. The strike last trading price was 1692.2, which was -548.85 lower than the previous day. The implied volatity was 17.47, the open interest changed by 3 which increased total open position to 19
On 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 2241.05, which was 501 higher than the previous day. The implied volatity was 18.43, the open interest changed by 0 which decreased total open position to 16
On 29 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 1841.05, which was 344.05 higher than the previous day. The implied volatity was 18.01, the open interest changed by 7 which increased total open position to 16
On 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 1497, which was 2.85 higher than the previous day. The implied volatity was 18.22, the open interest changed by 1 which increased total open position to 13
On 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 1494.15, which was -73.5 lower than the previous day. The implied volatity was 19.21, the open interest changed by 0 which decreased total open position to 12
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 1567.65, which was 1567.65 higher than the previous day. The implied volatity was 19.51, the open interest changed by 0 which decreased total open position to 12
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 1567.65, which was 119.2 higher than the previous day. The implied volatity was 19.51, the open interest changed by 0 which decreased total open position to 12
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 1489.05, which was 1489.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 1489.05, which was 1489.05 higher than the previous day. The implied volatity was 19.5, the open interest changed by 0 which decreased total open position to 12
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 1489.05, which was -3909.1 lower than the previous day. The implied volatity was 19.5, the open interest changed by 10 which increased total open position to 10
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 0, 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 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 0, 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 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 0, 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 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 0, 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 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 0, 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 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 5398.15, which was 0 lower than the previous day. The implied volatity was 0.74, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 5398.15, 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 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 5398.15, 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 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 5398.15, 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
