BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Feb 2026 02:39 PM IST
| BANKNIFTY 24-FEB-2026 56600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Feb | 61482.65 | 3735.45 | 135.45 | - | 0 | 0 | 60 | |||||||||
| 17 Feb | 61174.00 | 3735.45 | 135.45 | - | 0 | 0 | 60 | |||||||||
| 16 Feb | 60949.10 | 3735.45 | 135.45 | - | 0 | 0 | 60 | |||||||||
| 13 Feb | 60186.65 | 3735.45 | 135.45 | - | 0 | 0 | 60 | |||||||||
| 12 Feb | 60739.75 | 3735.45 | 135.45 | - | 0 | 0 | 60 | |||||||||
| 11 Feb | 60745.35 | 3735.45 | 135.45 | - | 0 | 0 | 60 | |||||||||
| 10 Feb | 60626.40 | 3735.45 | 135.45 | - | 0 | 0 | 60 | |||||||||
| 9 Feb | 60669.35 | 3735.45 | 135.45 | - | 0 | 0 | 60 | |||||||||
| 6 Feb | 60120.55 | 3735.45 | 135.45 | - | 0 | 0 | 60 | |||||||||
| 5 Feb | 60063.65 | 3735.45 | 135.45 | - | 0 | 0 | 60 | |||||||||
| 4 Feb | 60238.15 | 3735.45 | 135.45 | - | 4 | 0 | 58 | |||||||||
| 3 Feb | 60041.30 | 3600 | 1260 | - | 1 | 0 | 59 | |||||||||
| 2 Feb | 58619.00 | 2340 | -260.1 | 8.72 | 59 | 53 | 59 | |||||||||
| 1 Feb | 58417.20 | 2600.1 | -596.85 | 22.41 | 1 | 0 | 6 | |||||||||
| 30 Jan | 59610.45 | 3280.35 | 732.65 | - | 0 | 0 | 6 | |||||||||
| 29 Jan | 59957.85 | 3280.35 | 732.65 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 59598.80 | 3280.35 | 732.65 | - | 0 | 0 | 6 | |||||||||
|
|
||||||||||||||||
| 27 Jan | 59205.45 | 3280.35 | 732.65 | 14.53 | 10 | 2 | 6 | |||||||||
| 23 Jan | 58473.10 | 2540.9 | -375.05 | 12.85 | 9 | 0 | 1 | |||||||||
| 22 Jan | 59200.10 | 2915.95 | -882.75 | - | 0 | 0 | 1 | |||||||||
| 21 Jan | 58800.30 | 2915.95 | -882.75 | 15.7 | 1 | 0 | 0 | |||||||||
| 20 Jan | 59404.20 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 59891.35 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 60095.15 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 59580.15 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 59578.80 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 59450.50 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 59251.55 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 59686.50 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 59990.85 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 60118.40 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 60044.20 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 60150.95 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 59711.55 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 59581.85 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 59171.25 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 58932.35 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 59011.35 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 59183.60 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 59299.55 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 59304.00 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 59069.20 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 58912.85 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 58926.75 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 59034.60 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 59461.80 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 59389.95 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 59209.85 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 58960.40 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 59222.35 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 59238.55 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 59777.20 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 59288.70 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 59348.25 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 59273.80 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 59681.35 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 59752.70 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 59737.30 | 3798.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 56600 expiring on 24FEB2026
Delta for 56600 CE is -
Historical price for 56600 CE is as follows
On 18 Feb BANKNIFTY was trading at 61482.65. The strike last trading price was 3735.45, which was 135.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 3735.45, which was 135.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 3735.45, which was 135.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 3735.45, which was 135.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 3735.45, which was 135.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 3735.45, which was 135.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 3735.45, which was 135.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 3735.45, which was 135.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 3735.45, which was 135.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 3735.45, which was 135.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 3735.45, which was 135.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58
On 3 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 3600, which was 1260 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 2 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 2340, which was -260.1 lower than the previous day. The implied volatity was 8.72, the open interest changed by 53 which increased total open position to 59
On 1 Feb BANKNIFTY was trading at 58417.20. The strike last trading price was 2600.1, which was -596.85 lower than the previous day. The implied volatity was 22.41, the open interest changed by 0 which decreased total open position to 6
On 30 Jan BANKNIFTY was trading at 59610.45. The strike last trading price was 3280.35, which was 732.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 29 Jan BANKNIFTY was trading at 59957.85. The strike last trading price was 3280.35, which was 732.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan BANKNIFTY was trading at 59598.80. The strike last trading price was 3280.35, which was 732.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 27 Jan BANKNIFTY was trading at 59205.45. The strike last trading price was 3280.35, which was 732.65 higher than the previous day. The implied volatity was 14.53, the open interest changed by 2 which increased total open position to 6
On 23 Jan BANKNIFTY was trading at 58473.10. The strike last trading price was 2540.9, which was -375.05 lower than the previous day. The implied volatity was 12.85, the open interest changed by 0 which decreased total open position to 1
On 22 Jan BANKNIFTY was trading at 59200.10. The strike last trading price was 2915.95, which was -882.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Jan BANKNIFTY was trading at 58800.30. The strike last trading price was 2915.95, which was -882.75 lower than the previous day. The implied volatity was 15.7, the open interest changed by 0 which decreased total open position to 0
On 20 Jan BANKNIFTY was trading at 59404.20. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan BANKNIFTY was trading at 59891.35. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan BANKNIFTY was trading at 60095.15. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan BANKNIFTY was trading at 59580.15. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan BANKNIFTY was trading at 59578.80. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan BANKNIFTY was trading at 59450.50. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec BANKNIFTY was trading at 59171.25. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Dec BANKNIFTY was trading at 58932.35. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Dec BANKNIFTY was trading at 59011.35. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Dec BANKNIFTY was trading at 59183.60. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Dec BANKNIFTY was trading at 59299.55. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec BANKNIFTY was trading at 59304.00. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec BANKNIFTY was trading at 59069.20. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 3798.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 24FEB2026 56600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 3.29
Theta: -8.22
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Feb | 61482.65 | 15.05 | -3.65 | 31.17 | 1,734 | 232 | 995 |
| 17 Feb | 61174.00 | 18.1 | -17.8 | 28.18 | 1,437 | 223 | 758 |
| 16 Feb | 60949.10 | 37.65 | -0.65 | 29.14 | 1,165 | -212 | 536 |
| 13 Feb | 60186.65 | 45.9 | 11.35 | 22.32 | 762 | -208 | 765 |
| 12 Feb | 60739.75 | 34.05 | -1.75 | 22.47 | 661 | 72 | 974 |
| 11 Feb | 60745.35 | 34.45 | 1.15 | 21.82 | 679 | 15 | 902 |
| 10 Feb | 60626.40 | 32.45 | -10.4 | 20.23 | 3,009 | -979 | 890 |
| 9 Feb | 60669.35 | 44.15 | -0.75 | 21.14 | 2,109 | 1,035 | 1,719 |
| 6 Feb | 60120.55 | 44.2 | -7.2 | 17.54 | 1,515 | 101 | 670 |
| 5 Feb | 60063.65 | 53 | -4.4 | 17.57 | 653 | -31 | 571 |
| 4 Feb | 60238.15 | 59.1 | -20.85 | 17.9 | 971 | -62 | 612 |
| 3 Feb | 60041.30 | 80.8 | -110.3 | 18.25 | 3,140 | -7 | 685 |
| 2 Feb | 58619.00 | 184.4 | -69.65 | 16.23 | 5,445 | 363 | 703 |
| 1 Feb | 58417.20 | 284.15 | 157.15 | 17.5 | 3,380 | -32 | 340 |
| 30 Jan | 59610.45 | 124 | 9.85 | 17.32 | 1,333 | 138 | 378 |
| 29 Jan | 59957.85 | 115.2 | -22.95 | 18.03 | 832 | -34 | 248 |
| 28 Jan | 59598.80 | 136.2 | -45.2 | 17.14 | 1,414 | 104 | 280 |
| 27 Jan | 59205.45 | 161.45 | -143 | 17.01 | 390 | 101 | 176 |
| 23 Jan | 58473.10 | 318.2 | 119.5 | 16.77 | 116 | 15 | 73 |
| 22 Jan | 59200.10 | 198.7 | -43.15 | 16.64 | 24 | -16 | 59 |
| 21 Jan | 58800.30 | 241.85 | 111.9 | 15.71 | 316 | 14 | 76 |
| 20 Jan | 59404.20 | 134.9 | 39.95 | 14.86 | 34 | 7 | 63 |
| 19 Jan | 59891.35 | 94.95 | -12.85 | 14.71 | 28 | -5 | 56 |
| 16 Jan | 60095.15 | 107.8 | -21.5 | 15.46 | 23 | -2 | 61 |
| 14 Jan | 59580.15 | 129.3 | -30.05 | 14.41 | 27 | -18 | 63 |
| 13 Jan | 59578.80 | 159.35 | 16.15 | 15.06 | 7 | 0 | 0 |
| 12 Jan | 59450.50 | 143.2 | -17.4 | 14.46 | 14 | -5 | 81 |
| 9 Jan | 59251.55 | 161.35 | 31.35 | 13.86 | 59 | 44 | 73 |
| 8 Jan | 59686.50 | 130 | 15 | 14.01 | 3 | 2 | 28 |
| 7 Jan | 59990.85 | 115 | 5.9 | 14.24 | 19 | 14 | 21 |
| 6 Jan | 60118.40 | 109.1 | -616.45 | 14.23 | 7 | 5 | 5 |
| 5 Jan | 60044.20 | 725.55 | 0 | 4.33 | 0 | 0 | 0 |
| 2 Jan | 60150.95 | 725.55 | 0 | 4.37 | 0 | 0 | 0 |
| 1 Jan | 59711.55 | 725.55 | 0 | 3.92 | 0 | 0 | 0 |
| 31 Dec | 59581.85 | 725.55 | 0 | 3.81 | 0 | 0 | 0 |
| 30 Dec | 59171.25 | 725.55 | 0 | 3.46 | 0 | 0 | 0 |
| 29 Dec | 58932.35 | 725.55 | 0 | 3.17 | 0 | 0 | 0 |
| 26 Dec | 59011.35 | 725.55 | 0 | 3.17 | 0 | 0 | 0 |
| 24 Dec | 59183.60 | 725.55 | 0 | 3.28 | 0 | 0 | 0 |
| 23 Dec | 59299.55 | 725.55 | 0 | 3.39 | 0 | 0 | 0 |
| 22 Dec | 59304.00 | 725.55 | 0 | 3.38 | 0 | 0 | 0 |
| 19 Dec | 59069.20 | 725.55 | 0 | 3.15 | 0 | 0 | 0 |
| 18 Dec | 58912.85 | 725.55 | 0 | 3.02 | 0 | 0 | 0 |
| 17 Dec | 58926.75 | 725.55 | 0 | 3.05 | 0 | 0 | 0 |
| 16 Dec | 59034.60 | 725.55 | 0 | 3.1 | 0 | 0 | 0 |
| 15 Dec | 59461.80 | 725.55 | 0 | 3.44 | 0 | 0 | 0 |
| 12 Dec | 59389.95 | 725.55 | 0 | 3.37 | 0 | 0 | 0 |
| 11 Dec | 59209.85 | 725.55 | 0 | 3.2 | 0 | 0 | 0 |
| 10 Dec | 58960.40 | 725.55 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 59222.35 | 725.55 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 59238.55 | 725.55 | 0 | 3.15 | 0 | 0 | 0 |
| 5 Dec | 59777.20 | 725.55 | 0 | 3.58 | 0 | 0 | 0 |
| 4 Dec | 59288.70 | 725.55 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 59348.25 | 725.55 | 0 | 3.28 | 0 | 0 | 0 |
| 2 Dec | 59273.80 | 725.55 | 0 | 3.26 | 0 | 0 | 0 |
| 1 Dec | 59681.35 | 725.55 | 0 | 3.52 | 0 | 0 | 0 |
| 28 Nov | 59752.70 | 725.55 | 0 | 3.52 | 0 | 0 | 0 |
| 27 Nov | 59737.30 | 725.55 | 0 | - | 0 | 0 | 0 |
For Nifty Bank - strike price 56600 expiring on 24FEB2026
Delta for 56600 PE is -0.02
Historical price for 56600 PE is as follows
On 18 Feb BANKNIFTY was trading at 61482.65. The strike last trading price was 15.05, which was -3.65 lower than the previous day. The implied volatity was 31.17, the open interest changed by 232 which increased total open position to 995
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 18.1, which was -17.8 lower than the previous day. The implied volatity was 28.18, the open interest changed by 223 which increased total open position to 758
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 37.65, which was -0.65 lower than the previous day. The implied volatity was 29.14, the open interest changed by -212 which decreased total open position to 536
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 45.9, which was 11.35 higher than the previous day. The implied volatity was 22.32, the open interest changed by -208 which decreased total open position to 765
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 34.05, which was -1.75 lower than the previous day. The implied volatity was 22.47, the open interest changed by 72 which increased total open position to 974
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 34.45, which was 1.15 higher than the previous day. The implied volatity was 21.82, the open interest changed by 15 which increased total open position to 902
On 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 32.45, which was -10.4 lower than the previous day. The implied volatity was 20.23, the open interest changed by -979 which decreased total open position to 890
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 44.15, which was -0.75 lower than the previous day. The implied volatity was 21.14, the open interest changed by 1035 which increased total open position to 1719
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 44.2, which was -7.2 lower than the previous day. The implied volatity was 17.54, the open interest changed by 101 which increased total open position to 670
On 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 53, which was -4.4 lower than the previous day. The implied volatity was 17.57, the open interest changed by -31 which decreased total open position to 571
On 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 59.1, which was -20.85 lower than the previous day. The implied volatity was 17.9, the open interest changed by -62 which decreased total open position to 612
On 3 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 80.8, which was -110.3 lower than the previous day. The implied volatity was 18.25, the open interest changed by -7 which decreased total open position to 685
On 2 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 184.4, which was -69.65 lower than the previous day. The implied volatity was 16.23, the open interest changed by 363 which increased total open position to 703
On 1 Feb BANKNIFTY was trading at 58417.20. The strike last trading price was 284.15, which was 157.15 higher than the previous day. The implied volatity was 17.5, the open interest changed by -32 which decreased total open position to 340
On 30 Jan BANKNIFTY was trading at 59610.45. The strike last trading price was 124, which was 9.85 higher than the previous day. The implied volatity was 17.32, the open interest changed by 138 which increased total open position to 378
On 29 Jan BANKNIFTY was trading at 59957.85. The strike last trading price was 115.2, which was -22.95 lower than the previous day. The implied volatity was 18.03, the open interest changed by -34 which decreased total open position to 248
On 28 Jan BANKNIFTY was trading at 59598.80. The strike last trading price was 136.2, which was -45.2 lower than the previous day. The implied volatity was 17.14, the open interest changed by 104 which increased total open position to 280
On 27 Jan BANKNIFTY was trading at 59205.45. The strike last trading price was 161.45, which was -143 lower than the previous day. The implied volatity was 17.01, the open interest changed by 101 which increased total open position to 176
On 23 Jan BANKNIFTY was trading at 58473.10. The strike last trading price was 318.2, which was 119.5 higher than the previous day. The implied volatity was 16.77, the open interest changed by 15 which increased total open position to 73
On 22 Jan BANKNIFTY was trading at 59200.10. The strike last trading price was 198.7, which was -43.15 lower than the previous day. The implied volatity was 16.64, the open interest changed by -16 which decreased total open position to 59
On 21 Jan BANKNIFTY was trading at 58800.30. The strike last trading price was 241.85, which was 111.9 higher than the previous day. The implied volatity was 15.71, the open interest changed by 14 which increased total open position to 76
On 20 Jan BANKNIFTY was trading at 59404.20. The strike last trading price was 134.9, which was 39.95 higher than the previous day. The implied volatity was 14.86, the open interest changed by 7 which increased total open position to 63
On 19 Jan BANKNIFTY was trading at 59891.35. The strike last trading price was 94.95, which was -12.85 lower than the previous day. The implied volatity was 14.71, the open interest changed by -5 which decreased total open position to 56
On 16 Jan BANKNIFTY was trading at 60095.15. The strike last trading price was 107.8, which was -21.5 lower than the previous day. The implied volatity was 15.46, the open interest changed by -2 which decreased total open position to 61
On 14 Jan BANKNIFTY was trading at 59580.15. The strike last trading price was 129.3, which was -30.05 lower than the previous day. The implied volatity was 14.41, the open interest changed by -18 which decreased total open position to 63
On 13 Jan BANKNIFTY was trading at 59578.80. The strike last trading price was 159.35, which was 16.15 higher than the previous day. The implied volatity was 15.06, the open interest changed by 0 which decreased total open position to 0
On 12 Jan BANKNIFTY was trading at 59450.50. The strike last trading price was 143.2, which was -17.4 lower than the previous day. The implied volatity was 14.46, the open interest changed by -5 which decreased total open position to 81
On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 161.35, which was 31.35 higher than the previous day. The implied volatity was 13.86, the open interest changed by 44 which increased total open position to 73
On 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 130, which was 15 higher than the previous day. The implied volatity was 14.01, the open interest changed by 2 which increased total open position to 28
On 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 115, which was 5.9 higher than the previous day. The implied volatity was 14.24, the open interest changed by 14 which increased total open position to 21
On 6 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 109.1, which was -616.45 lower than the previous day. The implied volatity was 14.23, the open interest changed by 5 which increased total open position to 5
On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 725.55, which was 0 lower than the previous day. The implied volatity was 4.33, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 725.55, which was 0 lower than the previous day. The implied volatity was 4.37, the open interest changed by 0 which decreased total open position to 0
On 1 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 725.55, 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
On 31 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 725.55, which was 0 lower than the previous day. The implied volatity was 3.81, the open interest changed by 0 which decreased total open position to 0
On 30 Dec BANKNIFTY was trading at 59171.25. The strike last trading price was 725.55, which was 0 lower than the previous day. The implied volatity was 3.46, the open interest changed by 0 which decreased total open position to 0
On 29 Dec BANKNIFTY was trading at 58932.35. The strike last trading price was 725.55, which was 0 lower than the previous day. The implied volatity was 3.17, the open interest changed by 0 which decreased total open position to 0
On 26 Dec BANKNIFTY was trading at 59011.35. The strike last trading price was 725.55, which was 0 lower than the previous day. The implied volatity was 3.17, the open interest changed by 0 which decreased total open position to 0
On 24 Dec BANKNIFTY was trading at 59183.60. The strike last trading price was 725.55, which was 0 lower than the previous day. The implied volatity was 3.28, the open interest changed by 0 which decreased total open position to 0
On 23 Dec BANKNIFTY was trading at 59299.55. The strike last trading price was 725.55, which was 0 lower than the previous day. The implied volatity was 3.39, the open interest changed by 0 which decreased total open position to 0
On 22 Dec BANKNIFTY was trading at 59304.00. The strike last trading price was 725.55, which was 0 lower than the previous day. The implied volatity was 3.38, the open interest changed by 0 which decreased total open position to 0
On 19 Dec BANKNIFTY was trading at 59069.20. The strike last trading price was 725.55, which was 0 lower than the previous day. The implied volatity was 3.15, the open interest changed by 0 which decreased total open position to 0
On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 725.55, which was 0 lower than the previous day. The implied volatity was 3.02, the open interest changed by 0 which decreased total open position to 0
On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 725.55, which was 0 lower than the previous day. The implied volatity was 3.05, the open interest changed by 0 which decreased total open position to 0
On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 725.55, which was 0 lower than the previous day. The implied volatity was 3.1, the open interest changed by 0 which decreased total open position to 0
On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 725.55, which was 0 lower than the previous day. The implied volatity was 3.44, the open interest changed by 0 which decreased total open position to 0
On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 725.55, which was 0 lower than the previous day. The implied volatity was 3.37, the open interest changed by 0 which decreased total open position to 0
On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 725.55, which was 0 lower than the previous day. The implied volatity was 3.2, the open interest changed by 0 which decreased total open position to 0
On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 725.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 725.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 725.55, which was 0 lower than the previous day. The implied volatity was 3.15, the open interest changed by 0 which decreased total open position to 0
On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 725.55, which was 0 lower than the previous day. The implied volatity was 3.58, the open interest changed by 0 which decreased total open position to 0
On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 725.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 725.55, which was 0 lower than the previous day. The implied volatity was 3.28, the open interest changed by 0 which decreased total open position to 0
On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 725.55, which was 0 lower than the previous day. The implied volatity was 3.26, the open interest changed by 0 which decreased total open position to 0
On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 725.55, which was 0 lower than the previous day. The implied volatity was 3.52, the open interest changed by 0 which decreased total open position to 0
On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 725.55, which was 0 lower than the previous day. The implied volatity was 3.52, the open interest changed by 0 which decreased total open position to 0
On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 725.55, 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
