BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 04:10 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 56600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 0.23
Theta: -55.38
Gamma: 0.0003
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 56089.75 | 285.7 | -100.35000000000002 | 19.98 | 78,635 | -269 | 6,040 | |||||||||
| 23 Apr | 56305.00 | 386.55 | -551.45 | 18.25 | 83,721 | 4,061 | 6,372 | |||||||||
| 22 Apr | 57124.45 | 927 | -236.04999999999995 | 20.18 | 1,885 | -80 | 2,312 | |||||||||
| 21 Apr | 57371.45 | 1165.25 | 365.6 | 21.18 | 12,031 | -2,326 | 2,405 | |||||||||
| 20 Apr | 56582.35 | 757 | -72.60000000000002 | 22.23 | 49,133 | -282 | 4,779 | |||||||||
| 17 Apr | 56565.70 | 835 | 174.10000000000002 | 19.61 | 26,405 | 357 | 5,169 | |||||||||
| 16 Apr | 56086.40 | 636.3 | -162.95000000000005 | 20.5 | 46,143 | 1,884 | 4,824 | |||||||||
| 15 Apr | 56301.95 | 778.95 | 133.95000000000005 | 20.63 | 31,328 | 1,458 | 3,197 | |||||||||
| 13 Apr | 55605.05 | 632.65 | -72.39999999999998 | 22.2 | 8,360 | -60 | 1,751 | |||||||||
| 10 Apr | 55912.75 | 711.6 | 256.40000000000003 | 18.94 | 10,293 | -157 | 1,811 | |||||||||
| 9 Apr | 54821.70 | 451.2 | -251.45 | 20.89 | 6,617 | 580 | 1,972 | |||||||||
| 8 Apr | 55703.90 | 743.5 | 569.15 | 18.86 | 6,804 | 806 | 1,392 | |||||||||
| 7 Apr | 52716.25 | 173 | -31.1 | 22.98 | 1,867 | 131 | 602 | |||||||||
| 6 Apr | 52609.10 | 209 | 57.15 | 24.31 | 1,988 | 53 | 476 | |||||||||
| 2 Apr | 51548.75 | 144 | -8.4 | 24.05 | 760 | 20 | 422 | |||||||||
| 1 Apr | 51448.65 | 149.2 | 11.6 | 23.92 | 888 | 91 | 411 | |||||||||
| 30 Mar | 50275.35 | 134.5 | -188.7 | 26.64 | 648 | 18 | 319 | |||||||||
| 27 Mar | 52274.60 | 319.45 | -256.6 | 23.57 | 439 | 1 | 304 | |||||||||
| 25 Mar | 53708.10 | 567.5 | 138.35 | 21.91 | 154 | 14 | 307 | |||||||||
| 24 Mar | 52605.65 | 450.1 | 97.2 | 23.62 | 170 | -4 | 293 | |||||||||
| 23 Mar | 51437.75 | 341.05 | -223.45 | 26.25 | 273 | 29 | 302 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 53427.05 | 550 | -22.75 | 20.87 | 17 | 1 | 273 | |||||||||
| 19 Mar | 53451.00 | 620 | -387.65 | 20.74 | 226 | -36 | 272 | |||||||||
| 18 Mar | 55326.05 | 1023.5 | 239.65 | 17.76 | 36 | 26 | 308 | |||||||||
| 17 Mar | 54876.00 | 783.85 | -167.65 | 16.86 | 7 | -2 | 283 | |||||||||
| 16 Mar | 54413.40 | 955 | 169.5 | 21.88 | 38 | -14 | 285 | |||||||||
| 13 Mar | 53757.85 | 752.7 | -557.05 | 20.53 | 81 | -14 | 294 | |||||||||
| 12 Mar | 55100.95 | 1309.75 | -203.45 | 20.81 | 29 | 16 | 308 | |||||||||
| 11 Mar | 55735.75 | 1540.95 | -583.9 | 20.27 | 521 | 254 | 293 | |||||||||
| 10 Mar | 56950.80 | 2124.85 | 269.55 | 17.94 | 83 | -1 | 39 | |||||||||
| 9 Mar | 56019.80 | 1863.95 | -773.75 | 21.52 | 76 | 39 | 39 | |||||||||
| 6 Mar | 57783.25 | 2637.7 | -1388.8 | 16.42 | 2 | 1 | 1 | |||||||||
| 5 Mar | 59055.85 | 4026.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 58755.25 | 4026.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 59839.65 | 4026.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 60529.00 | 4026.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 61187.70 | 4026.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 61043.35 | 4026.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 61047.30 | 4026.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 61264.25 | 4026.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 61172.00 | 4026.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 60739.55 | 4026.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 61550.80 | 4026.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 61174.00 | 4026.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 60949.10 | 4026.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 60186.65 | 4026.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 60739.75 | 4026.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 60745.35 | 4026.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 60626.40 | 4026.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 60669.35 | 4026.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 60120.55 | 4026.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 60063.65 | 4026.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 60238.15 | 4026.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 60041.30 | 4026.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 58619.00 | 4026.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 58417.20 | 4026.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 59610.45 | 4026.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 59957.85 | 4026.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 56600 expiring on 28APR2026
Delta for 56600 CE is 0.35
Historical price for 56600 CE is as follows
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 285.7, which was -100.35000000000002 lower than the previous day. The implied volatity was 19.98, the open interest changed by -269 which decreased total open position to 6040
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 386.55, which was -551.45 lower than the previous day. The implied volatity was 18.25, the open interest changed by 4061 which increased total open position to 6372
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 927, which was -236.04999999999995 lower than the previous day. The implied volatity was 20.18, the open interest changed by -80 which decreased total open position to 2312
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 1165.25, which was 365.6 higher than the previous day. The implied volatity was 21.18, the open interest changed by -2326 which decreased total open position to 2405
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 757, which was -72.60000000000002 lower than the previous day. The implied volatity was 22.23, the open interest changed by -282 which decreased total open position to 4779
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 835, which was 174.10000000000002 higher than the previous day. The implied volatity was 19.61, the open interest changed by 357 which increased total open position to 5169
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 636.3, which was -162.95000000000005 lower than the previous day. The implied volatity was 20.5, the open interest changed by 1884 which increased total open position to 4824
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 778.95, which was 133.95000000000005 higher than the previous day. The implied volatity was 20.63, the open interest changed by 1458 which increased total open position to 3197
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 632.65, which was -72.39999999999998 lower than the previous day. The implied volatity was 22.2, the open interest changed by -60 which decreased total open position to 1751
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 711.6, which was 256.40000000000003 higher than the previous day. The implied volatity was 18.94, the open interest changed by -157 which decreased total open position to 1811
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 451.2, which was -251.45 lower than the previous day. The implied volatity was 20.89, the open interest changed by 580 which increased total open position to 1972
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 743.5, which was 569.15 higher than the previous day. The implied volatity was 18.86, the open interest changed by 806 which increased total open position to 1392
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 173, which was -31.1 lower than the previous day. The implied volatity was 22.98, the open interest changed by 131 which increased total open position to 602
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 209, which was 57.15 higher than the previous day. The implied volatity was 24.31, the open interest changed by 53 which increased total open position to 476
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 144, which was -8.4 lower than the previous day. The implied volatity was 24.05, the open interest changed by 20 which increased total open position to 422
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 149.2, which was 11.6 higher than the previous day. The implied volatity was 23.92, the open interest changed by 91 which increased total open position to 411
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 134.5, which was -188.7 lower than the previous day. The implied volatity was 26.64, the open interest changed by 18 which increased total open position to 319
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 319.45, which was -256.6 lower than the previous day. The implied volatity was 23.57, the open interest changed by 1 which increased total open position to 304
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 567.5, which was 138.35 higher than the previous day. The implied volatity was 21.91, the open interest changed by 14 which increased total open position to 307
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 450.1, which was 97.2 higher than the previous day. The implied volatity was 23.62, the open interest changed by -4 which decreased total open position to 293
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 341.05, which was -223.45 lower than the previous day. The implied volatity was 26.25, the open interest changed by 29 which increased total open position to 302
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 550, which was -22.75 lower than the previous day. The implied volatity was 20.87, the open interest changed by 1 which increased total open position to 273
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 620, which was -387.65 lower than the previous day. The implied volatity was 20.74, the open interest changed by -36 which decreased total open position to 272
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 1023.5, which was 239.65 higher than the previous day. The implied volatity was 17.76, the open interest changed by 26 which increased total open position to 308
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 783.85, which was -167.65 lower than the previous day. The implied volatity was 16.86, the open interest changed by -2 which decreased total open position to 283
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 955, which was 169.5 higher than the previous day. The implied volatity was 21.88, the open interest changed by -14 which decreased total open position to 285
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 752.7, which was -557.05 lower than the previous day. The implied volatity was 20.53, the open interest changed by -14 which decreased total open position to 294
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 1309.75, which was -203.45 lower than the previous day. The implied volatity was 20.81, the open interest changed by 16 which increased total open position to 308
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 1540.95, which was -583.9 lower than the previous day. The implied volatity was 20.27, the open interest changed by 254 which increased total open position to 293
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 2124.85, which was 269.55 higher than the previous day. The implied volatity was 17.94, the open interest changed by -1 which decreased total open position to 39
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 1863.95, which was -773.75 lower than the previous day. The implied volatity was 21.52, the open interest changed by 39 which increased total open position to 39
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 2637.7, which was -1388.8 lower than the previous day. The implied volatity was 16.42, the open interest changed by 1 which increased total open position to 1
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 4026.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 4026.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 4026.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 4026.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 4026.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 4026.5, 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 4026.5, 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 4026.5, 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 4026.5, 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 4026.5, 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 4026.5, 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 4026.5, 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 4026.5, 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 4026.5, 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 4026.5, 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 4026.5, 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 4026.5, 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 4026.5, 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 4026.5, 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 4026.5, 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 4026.5, 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 4026.5, 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 4026.5, 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 4026.5, 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 4026.5, 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 4026.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 28-Apr-2026 (4d) 56600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 0.22
Theta: -38
Gamma: 0.00035
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 56089.75 | 699 | 42.5 | 17.07 | 18,519 | -1,152 | 2,418 |
| 23 Apr | 56305.00 | 641.9 | 248.29999999999995 | 18.74 | 84,621 | -585 | 3,580 |
| 22 Apr | 57124.45 | 383.2 | -14.699999999999989 | 20.89 | 17,306 | 371 | 4,173 |
| 21 Apr | 57371.45 | 394 | -395.35 | 22.67 | 16,970 | -481 | 3,843 |
| 20 Apr | 56582.35 | 832.35 | 62.75 | 24.75 | 62,284 | -244 | 4,321 |
| 17 Apr | 56565.70 | 760.8 | -297.04999999999995 | 20.63 | 15,067 | 954 | 4,674 |
| 16 Apr | 56086.40 | 1108.1 | 113.49999999999989 | 20.32 | 42,435 | 1,714 | 3,729 |
| 15 Apr | 56301.95 | 1020 | -489.75 | 20.96 | 25,064 | 1,911 | 2,278 |
| 13 Apr | 55605.05 | 1511.15 | 268.75 | 21.51 | 130 | -2 | 363 |
| 10 Apr | 55912.75 | 1240.05 | -741.5 | 19.18 | 269 | 18 | 366 |
| 9 Apr | 54821.70 | 2012.7 | 607.1000000000001 | 19.33 | 117 | -61 | 347 |
| 8 Apr | 55703.90 | 1362.9 | -3570.15 | 20.57 | 395 | 142 | 409 |
| 7 Apr | 52716.25 | 4933.05 | -1468.3 | - | 0 | 0 | 267 |
| 6 Apr | 52609.10 | 4933.05 | -1468.3 | 50.87 | 17 | 0 | 267 |
| 2 Apr | 51548.75 | 6401.35 | 1589.6 | 63.25 | 2 | 0 | 267 |
| 1 Apr | 51448.65 | 4811.75 | -1009.65 | 24.06 | 53 | 0 | 267 |
| 30 Mar | 50275.35 | 5747.7 | 1480.7 | 26.68 | 65 | 3 | 267 |
| 27 Mar | 52274.60 | 4267 | 1292.5 | 28.11 | 14 | 2 | 264 |
| 25 Mar | 53708.10 | 2974.5 | -754.85 | 22.14 | 25 | 0 | 262 |
| 24 Mar | 52605.65 | 3729.35 | -1091.45 | 22.81 | 1 | 0 | 262 |
| 23 Mar | 51437.75 | 4820.8 | 3034.75 | 22.72 | 30 | 0 | 262 |
| 20 Mar | 53427.05 | 1798.4 | -511.2 | - | 0 | 0 | 262 |
| 19 Mar | 53451.00 | 1798.4 | -511.2 | - | 134 | 0 | 262 |
| 18 Mar | 55326.05 | 1798.4 | -511.2 | 19.53 | 134 | 0 | 262 |
| 17 Mar | 54876.00 | 2309.6 | -689.25 | 22.61 | 45 | 0 | 262 |
| 16 Mar | 54413.40 | 2998.85 | -1.15 | 27.44 | 39 | -19 | 262 |
| 13 Mar | 53757.85 | 3000 | 975.55 | 22.38 | 30 | -13 | 282 |
| 12 Mar | 55100.95 | 2024.45 | 288.35 | 20.47 | 36 | 15 | 295 |
| 11 Mar | 55735.75 | 1736.05 | 636.05 | 20.32 | 686 | 216 | 282 |
| 10 Mar | 56950.80 | 1100 | -655.4 | 19.53 | 85 | 8 | 66 |
| 9 Mar | 56019.80 | 1800.1 | 861.8 | 22.84 | 51 | 12 | 58 |
| 6 Mar | 57783.25 | 851.85 | 339.1 | 19.29 | 45 | -5 | 48 |
| 5 Mar | 59055.85 | 546.4 | -130.45 | 19.15 | 197 | 2 | 33 |
| 4 Mar | 58755.25 | 675.1 | 381.1 | 20.29 | 109 | 15 | 29 |
| 2 Mar | 59839.65 | 294.7 | -259.55 | 17.2 | 14 | 4 | 4 |
| 27 Feb | 60529.00 | 554.25 | 0 | 4.48 | 0 | 0 | 0 |
| 26 Feb | 61187.70 | 554.25 | 0 | 4.97 | 0 | 0 | 0 |
| 25 Feb | 61043.35 | 554.25 | 0 | 4.87 | 0 | 0 | 0 |
| 24 Feb | 61047.30 | 554.25 | 0 | 4.87 | 0 | 0 | 0 |
| 23 Feb | 61264.25 | 554.25 | 0 | 5.05 | 0 | 0 | 0 |
| 20 Feb | 61172.00 | 554.25 | 0 | 4.87 | 0 | 0 | 0 |
| 19 Feb | 60739.55 | 554.25 | 0 | 4.62 | 0 | 0 | 0 |
| 18 Feb | 61550.80 | 554.25 | 0 | 5.12 | 0 | 0 | 0 |
| 17 Feb | 61174.00 | 554.25 | 0 | 4.81 | 0 | 0 | 0 |
| 16 Feb | 60949.10 | 554.25 | 0 | 4.68 | 0 | 0 | 0 |
| 13 Feb | 60186.65 | 554.25 | 0 | 3.99 | 0 | 0 | 0 |
| 12 Feb | 60739.75 | 554.25 | 0 | 4.38 | 0 | 0 | 0 |
| 11 Feb | 60745.35 | 554.25 | 0 | 4.4 | 0 | 0 | 0 |
| 10 Feb | 60626.40 | 554.25 | 0 | 4.25 | 0 | 0 | 0 |
| 9 Feb | 60669.35 | 554.25 | 0 | 4.3 | 0 | 0 | 0 |
| 6 Feb | 60120.55 | 554.25 | 0 | 3.65 | 0 | 0 | 0 |
| 5 Feb | 60063.65 | 554.25 | 0 | 3.81 | 0 | 0 | 0 |
| 4 Feb | 60238.15 | 554.25 | 0 | 3.88 | 0 | 0 | 0 |
| 3 Feb | 60041.30 | 554.25 | 0 | 3.75 | 0 | 0 | 0 |
| 2 Feb | 58619.00 | 554.25 | 0 | 2.67 | 0 | 0 | 0 |
| 1 Feb | 58417.20 | 554.25 | 0 | 2.48 | 0 | 0 | 0 |
| 30 Jan | 59610.45 | 554.25 | 0 | 3.4 | 0 | 0 | 0 |
| 29 Jan | 59957.85 | 554.25 | 0 | 3.66 | 0 | 0 | 0 |
For Nifty Bank - strike price 56600 expiring on 28APR2026
Delta for 56600 PE is -0.67
Historical price for 56600 PE is as follows
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 699, which was 42.5 higher than the previous day. The implied volatity was 17.07, the open interest changed by -1152 which decreased total open position to 2418
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 641.9, which was 248.29999999999995 higher than the previous day. The implied volatity was 18.74, the open interest changed by -585 which decreased total open position to 3580
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 383.2, which was -14.699999999999989 lower than the previous day. The implied volatity was 20.89, the open interest changed by 371 which increased total open position to 4173
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 394, which was -395.35 lower than the previous day. The implied volatity was 22.67, the open interest changed by -481 which decreased total open position to 3843
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 832.35, which was 62.75 higher than the previous day. The implied volatity was 24.75, the open interest changed by -244 which decreased total open position to 4321
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 760.8, which was -297.04999999999995 lower than the previous day. The implied volatity was 20.63, the open interest changed by 954 which increased total open position to 4674
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 1108.1, which was 113.49999999999989 higher than the previous day. The implied volatity was 20.32, the open interest changed by 1714 which increased total open position to 3729
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 1020, which was -489.75 lower than the previous day. The implied volatity was 20.96, the open interest changed by 1911 which increased total open position to 2278
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 1511.15, which was 268.75 higher than the previous day. The implied volatity was 21.51, the open interest changed by -2 which decreased total open position to 363
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 1240.05, which was -741.5 lower than the previous day. The implied volatity was 19.18, the open interest changed by 18 which increased total open position to 366
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 2012.7, which was 607.1000000000001 higher than the previous day. The implied volatity was 19.33, the open interest changed by -61 which decreased total open position to 347
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 1362.9, which was -3570.15 lower than the previous day. The implied volatity was 20.57, the open interest changed by 142 which increased total open position to 409
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 4933.05, which was -1468.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 267
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 4933.05, which was -1468.3 lower than the previous day. The implied volatity was 50.87, the open interest changed by 0 which decreased total open position to 267
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 6401.35, which was 1589.6 higher than the previous day. The implied volatity was 63.25, the open interest changed by 0 which decreased total open position to 267
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 4811.75, which was -1009.65 lower than the previous day. The implied volatity was 24.06, the open interest changed by 0 which decreased total open position to 267
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 5747.7, which was 1480.7 higher than the previous day. The implied volatity was 26.68, the open interest changed by 3 which increased total open position to 267
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 4267, which was 1292.5 higher than the previous day. The implied volatity was 28.11, the open interest changed by 2 which increased total open position to 264
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 2974.5, which was -754.85 lower than the previous day. The implied volatity was 22.14, the open interest changed by 0 which decreased total open position to 262
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 3729.35, which was -1091.45 lower than the previous day. The implied volatity was 22.81, the open interest changed by 0 which decreased total open position to 262
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 4820.8, which was 3034.75 higher than the previous day. The implied volatity was 22.72, the open interest changed by 0 which decreased total open position to 262
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 1798.4, which was -511.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 262
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 1798.4, which was -511.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 262
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 1798.4, which was -511.2 lower than the previous day. The implied volatity was 19.53, the open interest changed by 0 which decreased total open position to 262
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 2309.6, which was -689.25 lower than the previous day. The implied volatity was 22.61, the open interest changed by 0 which decreased total open position to 262
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 2998.85, which was -1.15 lower than the previous day. The implied volatity was 27.44, the open interest changed by -19 which decreased total open position to 262
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 3000, which was 975.55 higher than the previous day. The implied volatity was 22.38, the open interest changed by -13 which decreased total open position to 282
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 2024.45, which was 288.35 higher than the previous day. The implied volatity was 20.47, the open interest changed by 15 which increased total open position to 295
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 1736.05, which was 636.05 higher than the previous day. The implied volatity was 20.32, the open interest changed by 216 which increased total open position to 282
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 1100, which was -655.4 lower than the previous day. The implied volatity was 19.53, the open interest changed by 8 which increased total open position to 66
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 1800.1, which was 861.8 higher than the previous day. The implied volatity was 22.84, the open interest changed by 12 which increased total open position to 58
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 851.85, which was 339.1 higher than the previous day. The implied volatity was 19.29, the open interest changed by -5 which decreased total open position to 48
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 546.4, which was -130.45 lower than the previous day. The implied volatity was 19.15, the open interest changed by 2 which increased total open position to 33
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 675.1, which was 381.1 higher than the previous day. The implied volatity was 20.29, the open interest changed by 15 which increased total open position to 29
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 294.7, which was -259.55 lower than the previous day. The implied volatity was 17.2, the open interest changed by 4 which increased total open position to 4
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 554.25, which was 0 lower than the previous day. The implied volatity was 4.48, the open interest changed by 0 which decreased total open position to 0
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 554.25, which was 0 lower than the previous day. The implied volatity was 4.97, 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 554.25, 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 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 554.25, 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 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 554.25, which was 0 lower than the previous day. The implied volatity was 5.05, 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 554.25, 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 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 554.25, which was 0 lower than the previous day. The implied volatity was 4.62, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 554.25, which was 0 lower than the previous day. The implied volatity was 5.12, 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 554.25, which was 0 lower than the previous day. The implied volatity was 4.81, 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 554.25, which was 0 lower than the previous day. The implied volatity was 4.68, 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 554.25, which was 0 lower than the previous day. The implied volatity was 3.99, 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 554.25, which was 0 lower than the previous day. The implied volatity was 4.38, 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 554.25, which was 0 lower than the previous day. The implied volatity was 4.4, 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 554.25, which was 0 lower than the previous day. The implied volatity was 4.25, the open interest changed by 0 which decreased total open position to 0
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 554.25, which was 0 lower than the previous day. The implied volatity was 4.3, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 554.25, which was 0 lower than the previous day. The implied volatity was 3.65, 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 554.25, 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 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 554.25, which was 0 lower than the previous day. The implied volatity was 3.88, 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 554.25, which was 0 lower than the previous day. The implied volatity was 3.75, 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 554.25, which was 0 lower than the previous day. The implied volatity was 2.67, 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 554.25, which was 0 lower than the previous day. The implied volatity was 2.48, 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 554.25, which was 0 lower than the previous day. The implied volatity was 3.4, 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 554.25, which was 0 lower than the previous day. The implied volatity was 3.66, the open interest changed by 0 which decreased total open position to 0
