BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
22 Apr 2026 09:41 AM IST
| BANKNIFTY 28-Apr-2026 (6d) 56300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 0.25
Theta: -42.02
Gamma: 0.00021
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 57188.00 | 1215 | -170.1500000000001 | 20.49 | 94 | 6 | 1,519 | |||||||||
| 21 Apr | 57371.45 | 1382.4 | 416.10000000000014 | 21.46 | 1,267 | -319 | 1,526 | |||||||||
| 20 Apr | 56582.35 | 927.95 | -69.54999999999995 | 22.57 | 10,351 | -1,904 | 1,873 | |||||||||
| 17 Apr | 56565.70 | 1002.55 | 191.25 | 20.15 | 56,730 | 240 | 4,006 | |||||||||
| 16 Apr | 56086.40 | 781.05 | -185.6500000000001 | 20.92 | 29,950 | 290 | 3,766 | |||||||||
| 15 Apr | 56301.95 | 940 | 158.29999999999995 | 21.13 | 46,785 | 2,077 | 3,500 | |||||||||
| 13 Apr | 55605.05 | 770.2 | -84.75 | 22.99 | 13,163 | -87 | 1,425 | |||||||||
| 10 Apr | 55912.75 | 861.8 | 298.69999999999993 | 19.34 | 8,358 | 154 | 1,589 | |||||||||
| 9 Apr | 54821.70 | 557.85 | -286.35 | 21.4 | 6,738 | -259 | 1,432 | |||||||||
| 8 Apr | 55703.90 | 894.8 | 676.4 | 19.3 | 8,490 | 899 | 1,692 | |||||||||
| 7 Apr | 52716.25 | 220.65 | -31.9 | 23.37 | 1,551 | 26 | 791 | |||||||||
| 6 Apr | 52609.10 | 258.3 | 73.35 | 24.63 | 1,736 | 26 | 766 | |||||||||
| 2 Apr | 51548.75 | 173.3 | -13.45 | 24.12 | 1,186 | 37 | 740 | |||||||||
| 1 Apr | 51448.65 | 178.65 | 16.15 | 23.99 | 2,998 | 531 | 703 | |||||||||
| 30 Mar | 50275.35 | 167 | -208.55 | 27.07 | 418 | 17 | 163 | |||||||||
| 27 Mar | 52274.60 | 370.85 | -273.1 | 23.65 | 205 | -15 | 117 | |||||||||
| 25 Mar | 53708.10 | 639.25 | 136.85 | 21.82 | 53 | 2 | 133 | |||||||||
| 24 Mar | 52605.65 | 516.1 | 109.85 | 23.74 | 275 | 28 | 130 | |||||||||
| 23 Mar | 51437.75 | 398.15 | -247.75 | 26.57 | 302 | 45 | 106 | |||||||||
| 20 Mar | 53427.05 | 679.6 | 28.9 | 21.8 | 84 | 0 | 61 | |||||||||
|
|
||||||||||||||||
| 19 Mar | 53451.00 | 704.55 | -419.25 | 20.8 | 91 | -22 | 61 | |||||||||
| 18 Mar | 55326.05 | 1123.8 | 148.25 | 17.4 | 41 | 10 | 84 | |||||||||
| 17 Mar | 54876.00 | 975.55 | -102.25 | 17.99 | 4 | 2 | 74 | |||||||||
| 16 Mar | 54413.40 | 1077.8 | 115.55 | 22.17 | 6 | 0 | 71 | |||||||||
| 13 Mar | 53757.85 | 962.25 | -495.9 | 22.26 | 27 | -4 | 71 | |||||||||
| 12 Mar | 55100.95 | 1456.95 | -287.05 | 21.09 | 60 | 37 | 76 | |||||||||
| 11 Mar | 55735.75 | 1744 | -200.05 | 21.02 | 26 | 12 | 38 | |||||||||
| 10 Mar | 56950.80 | 1944.05 | -909.55 | - | 38 | 0 | 26 | |||||||||
| 9 Mar | 56019.80 | 1944.05 | -909.55 | 20.65 | 38 | 24 | 26 | |||||||||
| 6 Mar | 57783.25 | 2853.6 | -764.05 | 16.48 | 2 | 1 | 3 | |||||||||
| 5 Mar | 59055.85 | 3617.65 | -1856.9 | 12.18 | 1 | 0 | 1 | |||||||||
| 4 Mar | 58755.25 | 5474.55 | 1217.3 | - | 0 | 0 | 1 | |||||||||
| 2 Mar | 59839.65 | 5474.55 | 1217.3 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 60529.00 | 5474.55 | 1217.3 | - | 1 | 0 | 1 | |||||||||
| 26 Feb | 61187.70 | 5474.55 | 1217.3 | - | 1 | 0 | 0 | |||||||||
| 25 Feb | 61043.35 | 4257.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 61047.30 | 4257.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 61264.25 | 4257.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 61172.00 | 4257.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 60739.55 | 4257.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 61550.80 | 4257.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 61174.00 | 4257.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 60949.10 | 4257.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 60186.65 | 4257.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 60739.75 | 4257.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 60745.35 | 4257.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 60626.40 | 4257.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 60669.35 | 4257.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 60120.55 | 4257.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 60063.65 | 4257.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 60238.15 | 4257.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 60041.30 | 4257.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 58619.00 | 4257.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 58417.20 | 4257.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 59610.45 | 4257.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 59957.85 | 4257.25 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 56300 expiring on 28APR2026
Delta for 56300 CE is 0.73
Historical price for 56300 CE is as follows
On 22 Apr BANKNIFTY was trading at 57188.00. The strike last trading price was 1215, which was -170.1500000000001 lower than the previous day. The implied volatity was 20.49, the open interest changed by 6 which increased total open position to 1519
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 1382.4, which was 416.10000000000014 higher than the previous day. The implied volatity was 21.46, the open interest changed by -319 which decreased total open position to 1526
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 927.95, which was -69.54999999999995 lower than the previous day. The implied volatity was 22.57, the open interest changed by -1904 which decreased total open position to 1873
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 1002.55, which was 191.25 higher than the previous day. The implied volatity was 20.15, the open interest changed by 240 which increased total open position to 4006
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 781.05, which was -185.6500000000001 lower than the previous day. The implied volatity was 20.92, the open interest changed by 290 which increased total open position to 3766
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 940, which was 158.29999999999995 higher than the previous day. The implied volatity was 21.13, the open interest changed by 2077 which increased total open position to 3500
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 770.2, which was -84.75 lower than the previous day. The implied volatity was 22.99, the open interest changed by -87 which decreased total open position to 1425
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 861.8, which was 298.69999999999993 higher than the previous day. The implied volatity was 19.34, the open interest changed by 154 which increased total open position to 1589
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 557.85, which was -286.35 lower than the previous day. The implied volatity was 21.4, the open interest changed by -259 which decreased total open position to 1432
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 894.8, which was 676.4 higher than the previous day. The implied volatity was 19.3, the open interest changed by 899 which increased total open position to 1692
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 220.65, which was -31.9 lower than the previous day. The implied volatity was 23.37, the open interest changed by 26 which increased total open position to 791
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 258.3, which was 73.35 higher than the previous day. The implied volatity was 24.63, the open interest changed by 26 which increased total open position to 766
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 173.3, which was -13.45 lower than the previous day. The implied volatity was 24.12, the open interest changed by 37 which increased total open position to 740
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 178.65, which was 16.15 higher than the previous day. The implied volatity was 23.99, the open interest changed by 531 which increased total open position to 703
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 167, which was -208.55 lower than the previous day. The implied volatity was 27.07, the open interest changed by 17 which increased total open position to 163
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 370.85, which was -273.1 lower than the previous day. The implied volatity was 23.65, the open interest changed by -15 which decreased total open position to 117
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 639.25, which was 136.85 higher than the previous day. The implied volatity was 21.82, the open interest changed by 2 which increased total open position to 133
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 516.1, which was 109.85 higher than the previous day. The implied volatity was 23.74, the open interest changed by 28 which increased total open position to 130
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 398.15, which was -247.75 lower than the previous day. The implied volatity was 26.57, the open interest changed by 45 which increased total open position to 106
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 679.6, which was 28.9 higher than the previous day. The implied volatity was 21.8, the open interest changed by 0 which decreased total open position to 61
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 704.55, which was -419.25 lower than the previous day. The implied volatity was 20.8, the open interest changed by -22 which decreased total open position to 61
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 1123.8, which was 148.25 higher than the previous day. The implied volatity was 17.4, the open interest changed by 10 which increased total open position to 84
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 975.55, which was -102.25 lower than the previous day. The implied volatity was 17.99, the open interest changed by 2 which increased total open position to 74
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 1077.8, which was 115.55 higher than the previous day. The implied volatity was 22.17, the open interest changed by 0 which decreased total open position to 71
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 962.25, which was -495.9 lower than the previous day. The implied volatity was 22.26, the open interest changed by -4 which decreased total open position to 71
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 1456.95, which was -287.05 lower than the previous day. The implied volatity was 21.09, the open interest changed by 37 which increased total open position to 76
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 1744, which was -200.05 lower than the previous day. The implied volatity was 21.02, the open interest changed by 12 which increased total open position to 38
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 1944.05, which was -909.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 1944.05, which was -909.55 lower than the previous day. The implied volatity was 20.65, the open interest changed by 24 which increased total open position to 26
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 2853.6, which was -764.05 lower than the previous day. The implied volatity was 16.48, the open interest changed by 1 which increased total open position to 3
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 3617.65, which was -1856.9 lower than the previous day. The implied volatity was 12.18, the open interest changed by 0 which decreased total open position to 1
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 5474.55, which was 1217.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 5474.55, which was 1217.3 higher 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 5474.55, which was 1217.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 5474.55, which was 1217.3 higher 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 4257.25, 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 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 4257.25, 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 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 4257.25, 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 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 4257.25, 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 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 4257.25, 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 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 4257.25, 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 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 4257.25, 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 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 4257.25, 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 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 4257.25, 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 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 4257.25, 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 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 4257.25, 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 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 4257.25, 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 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 4257.25, 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 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 4257.25, 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 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 4257.25, 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 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 4257.25, 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 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 4257.25, 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 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 4257.25, 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 Feb BANKNIFTY was trading at 58417.20. The strike last trading price was 4257.25, 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 Jan BANKNIFTY was trading at 59610.45. The strike last trading price was 4257.25, 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 Jan BANKNIFTY was trading at 59957.85. The strike last trading price was 4257.25, 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 28-Apr-2026 (6d) 56300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0.26
Theta: -41.61
Gamma: 0.00019
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 57188.00 | 334.05 | 10.699999999999989 | 23.61 | 1,922 | 40 | 3,097 |
| 21 Apr | 57371.45 | 317.65 | -360.25 | 23.19 | 11,382 | -244 | 3,036 |
| 20 Apr | 56582.35 | 695.25 | 48.25 | 24.65 | 26,381 | -1,366 | 3,299 |
| 17 Apr | 56565.70 | 643.4 | -258.5 | 21.11 | 43,474 | 2,340 | 4,665 |
| 16 Apr | 56086.40 | 954 | 94.39999999999998 | 20.76 | 27,622 | -457 | 2,327 |
| 15 Apr | 56301.95 | 881.2 | -468.5 | 21.37 | 47,861 | 2,206 | 2,789 |
| 13 Apr | 55605.05 | 1349.9 | 238.20000000000005 | 22.36 | 486 | -34 | 588 |
| 10 Apr | 55912.75 | 1114.55 | -679.8500000000001 | 20.18 | 1,201 | 145 | 626 |
| 9 Apr | 54821.70 | 1801.3 | 561 | 19.68 | 256 | -62 | 483 |
| 8 Apr | 55703.90 | 1235 | -3413.95 | 21.36 | 838 | 473 | 546 |
| 7 Apr | 52716.25 | 4648.95 | -952.15 | - | 0 | 0 | 73 |
| 6 Apr | 52609.10 | 4648.95 | -952.15 | - | 0 | 0 | 73 |
| 2 Apr | 51548.75 | 4648.95 | -952.15 | - | 0 | 0 | 73 |
| 1 Apr | 51448.65 | 4648.95 | -952.15 | 27.65 | 41 | -9 | 77 |
| 30 Mar | 50275.35 | 5601.1 | 1573.1 | 26.37 | 2 | 0 | 87 |
| 27 Mar | 52274.60 | 4028 | 1182.45 | 27.94 | 26 | 0 | 87 |
| 25 Mar | 53708.10 | 2845.55 | -884.45 | 23.73 | 2 | -1 | 87 |
| 24 Mar | 52605.65 | 3730 | 1165.1 | 27.45 | 2 | -1 | 88 |
| 23 Mar | 51437.75 | 2564.9 | -441.2 | - | 0 | 0 | 89 |
| 20 Mar | 53427.05 | 2564.9 | -441.2 | 15.38 | 1 | 0 | 90 |
| 19 Mar | 53451.00 | 3006.05 | 1366.5 | 25.28 | 8 | -1 | 89 |
| 18 Mar | 55326.05 | 1628.25 | -564.05 | 19.5 | 183 | -30 | 91 |
| 17 Mar | 54876.00 | 2192.3 | -547.85 | 23.46 | 1 | 0 | 120 |
| 16 Mar | 54413.40 | 2740.15 | 211.65 | 26.46 | 4 | -3 | 120 |
| 13 Mar | 53757.85 | 2528.5 | 648.9 | 18.54 | 12 | -5 | 124 |
| 12 Mar | 55100.95 | 1879.6 | 275 | 20.79 | 47 | 1 | 129 |
| 11 Mar | 55735.75 | 1596.55 | 590.95 | 20.49 | 466 | 86 | 129 |
| 10 Mar | 56950.80 | 1004.8 | -736.15 | 19.78 | 241 | 4 | 54 |
| 9 Mar | 56019.80 | 1740.95 | 903.8 | 23.88 | 86 | -5 | 50 |
| 6 Mar | 57783.25 | 814.5 | 323.2 | 20.05 | 83 | 15 | 53 |
| 5 Mar | 59055.85 | 475.4 | -151.6 | 19.08 | 54 | 0 | 38 |
| 4 Mar | 58755.25 | 622.5 | 363.7 | 20.62 | 127 | 32 | 41 |
| 2 Mar | 59839.65 | 258.8 | 131.9 | 17.35 | 9 | 0 | 1 |
| 27 Feb | 60529.00 | 126.9 | -362.7 | - | 1 | 0 | 1 |
| 26 Feb | 61187.70 | 126.9 | -362.7 | 16.52 | 1 | 0 | 0 |
| 25 Feb | 61043.35 | 489.6 | 0 | 5.13 | 0 | 0 | 0 |
| 24 Feb | 61047.30 | 489.6 | 0 | 5.13 | 0 | 0 | 0 |
| 23 Feb | 61264.25 | 489.6 | 0 | 5.31 | 0 | 0 | 0 |
| 20 Feb | 61172.00 | 489.6 | 0 | 5.13 | 0 | 0 | 0 |
| 19 Feb | 60739.55 | 489.6 | 0 | 4.87 | 0 | 0 | 0 |
| 18 Feb | 61550.80 | 489.6 | 0 | 5.41 | 0 | 0 | 0 |
| 17 Feb | 61174.00 | 489.6 | 0 | 5.06 | 0 | 0 | 0 |
| 16 Feb | 60949.10 | 489.6 | 0 | 4.93 | 0 | 0 | 0 |
| 13 Feb | 60186.65 | 489.6 | 0 | 4.23 | 0 | 0 | 0 |
| 12 Feb | 60739.75 | 489.6 | 0 | 4.63 | 0 | 0 | 0 |
| 11 Feb | 60745.35 | 489.6 | 0 | 4.64 | 0 | 0 | 0 |
| 10 Feb | 60626.40 | 489.6 | 0 | 4.5 | 0 | 0 | 0 |
| 9 Feb | 60669.35 | 489.6 | 0 | 4.54 | 0 | 0 | 0 |
| 6 Feb | 60120.55 | 489.6 | 0 | 4.1 | 0 | 0 | 0 |
| 5 Feb | 60063.65 | 489.6 | 0 | 4.05 | 0 | 0 | 0 |
| 4 Feb | 60238.15 | 489.6 | 0 | 4.11 | 0 | 0 | 0 |
| 3 Feb | 60041.30 | 489.6 | 0 | 4 | 0 | 0 | 0 |
| 2 Feb | 58619.00 | 489.6 | 0 | 2.91 | 0 | 0 | 0 |
| 1 Feb | 58417.20 | 489.6 | 0 | 2.92 | 0 | 0 | 0 |
| 30 Jan | 59610.45 | 489.6 | 0 | 3.64 | 0 | 0 | 0 |
| 29 Jan | 59957.85 | 489.6 | 0 | 3.9 | 0 | 0 | 0 |
For Nifty Bank - strike price 56300 expiring on 28APR2026
Delta for 56300 PE is -0.29
Historical price for 56300 PE is as follows
On 22 Apr BANKNIFTY was trading at 57188.00. The strike last trading price was 334.05, which was 10.699999999999989 higher than the previous day. The implied volatity was 23.61, the open interest changed by 40 which increased total open position to 3097
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 317.65, which was -360.25 lower than the previous day. The implied volatity was 23.19, the open interest changed by -244 which decreased total open position to 3036
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 695.25, which was 48.25 higher than the previous day. The implied volatity was 24.65, the open interest changed by -1366 which decreased total open position to 3299
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 643.4, which was -258.5 lower than the previous day. The implied volatity was 21.11, the open interest changed by 2340 which increased total open position to 4665
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 954, which was 94.39999999999998 higher than the previous day. The implied volatity was 20.76, the open interest changed by -457 which decreased total open position to 2327
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 881.2, which was -468.5 lower than the previous day. The implied volatity was 21.37, the open interest changed by 2206 which increased total open position to 2789
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 1349.9, which was 238.20000000000005 higher than the previous day. The implied volatity was 22.36, the open interest changed by -34 which decreased total open position to 588
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 1114.55, which was -679.8500000000001 lower than the previous day. The implied volatity was 20.18, the open interest changed by 145 which increased total open position to 626
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 1801.3, which was 561 higher than the previous day. The implied volatity was 19.68, the open interest changed by -62 which decreased total open position to 483
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 1235, which was -3413.95 lower than the previous day. The implied volatity was 21.36, the open interest changed by 473 which increased total open position to 546
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 4648.95, which was -952.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 4648.95, which was -952.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 4648.95, which was -952.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 4648.95, which was -952.15 lower than the previous day. The implied volatity was 27.65, the open interest changed by -9 which decreased total open position to 77
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 5601.1, which was 1573.1 higher than the previous day. The implied volatity was 26.37, the open interest changed by 0 which decreased total open position to 87
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 4028, which was 1182.45 higher than the previous day. The implied volatity was 27.94, the open interest changed by 0 which decreased total open position to 87
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 2845.55, which was -884.45 lower than the previous day. The implied volatity was 23.73, the open interest changed by -1 which decreased total open position to 87
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 3730, which was 1165.1 higher than the previous day. The implied volatity was 27.45, the open interest changed by -1 which decreased total open position to 88
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 2564.9, which was -441.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 2564.9, which was -441.2 lower than the previous day. The implied volatity was 15.38, the open interest changed by 0 which decreased total open position to 90
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 3006.05, which was 1366.5 higher than the previous day. The implied volatity was 25.28, the open interest changed by -1 which decreased total open position to 89
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 1628.25, which was -564.05 lower than the previous day. The implied volatity was 19.5, the open interest changed by -30 which decreased total open position to 91
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 2192.3, which was -547.85 lower than the previous day. The implied volatity was 23.46, the open interest changed by 0 which decreased total open position to 120
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 2740.15, which was 211.65 higher than the previous day. The implied volatity was 26.46, the open interest changed by -3 which decreased total open position to 120
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 2528.5, which was 648.9 higher than the previous day. The implied volatity was 18.54, the open interest changed by -5 which decreased total open position to 124
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 1879.6, which was 275 higher than the previous day. The implied volatity was 20.79, the open interest changed by 1 which increased total open position to 129
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 1596.55, which was 590.95 higher than the previous day. The implied volatity was 20.49, the open interest changed by 86 which increased total open position to 129
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 1004.8, which was -736.15 lower than the previous day. The implied volatity was 19.78, the open interest changed by 4 which increased total open position to 54
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 1740.95, which was 903.8 higher than the previous day. The implied volatity was 23.88, the open interest changed by -5 which decreased total open position to 50
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 814.5, which was 323.2 higher than the previous day. The implied volatity was 20.05, the open interest changed by 15 which increased total open position to 53
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 475.4, which was -151.6 lower than the previous day. The implied volatity was 19.08, the open interest changed by 0 which decreased total open position to 38
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 622.5, which was 363.7 higher than the previous day. The implied volatity was 20.62, the open interest changed by 32 which increased total open position to 41
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 258.8, which was 131.9 higher than the previous day. The implied volatity was 17.35, the open interest changed by 0 which decreased total open position to 1
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 126.9, which was -362.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 126.9, which was -362.7 lower than the previous day. The implied volatity was 16.52, 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 489.6, which was 0 lower than the previous day. The implied volatity was 5.13, 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 489.6, which was 0 lower than the previous day. The implied volatity was 5.13, 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 489.6, which was 0 lower than the previous day. The implied volatity was 5.31, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 489.6, which was 0 lower than the previous day. The implied volatity was 5.13, 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 489.6, which was 0 lower than the previous day. The implied volatity was 4.87, 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 489.6, which was 0 lower than the previous day. The implied volatity was 5.41, 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 489.6, which was 0 lower than the previous day. The implied volatity was 5.06, 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 489.6, which was 0 lower than the previous day. The implied volatity was 4.93, 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 489.6, 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 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 489.6, which was 0 lower than the previous day. The implied volatity was 4.63, 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 489.6, 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 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 489.6, which was 0 lower than the previous day. The implied volatity was 4.5, 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 489.6, 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 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 489.6, which was 0 lower than the previous day. The implied volatity was 4.1, 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 489.6, which was 0 lower than the previous day. The implied volatity was 4.05, 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 489.6, which was 0 lower than the previous day. The implied volatity was 4.11, 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 489.6, which was 0 lower than the previous day. The implied volatity was 4, 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 489.6, which was 0 lower than the previous day. The implied volatity was 2.91, 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 489.6, which was 0 lower than the previous day. The implied volatity was 2.92, 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 489.6, which was 0 lower than the previous day. The implied volatity was 3.64, 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 489.6, which was 0 lower than the previous day. The implied volatity was 3.9, the open interest changed by 0 which decreased total open position to 0
