Historical option data for BANKNIFTY
18 Jun 2026 04:10 PM IST
| BANKNIFTY 30-Jun-2026 (11d) 56800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 0.29
Theta: -10.07
Gamma: 0.00018
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 57963.80 | 1325.95 | 207.2 (18.52%) | 13.99 | 1,117 | -353 | 2,048 | |||||||||
| 17 Jun | 57585.05 | 1081.35 | 99.65 (10.15%) | 12.28 | 2,715 | -410 | 2,409 | |||||||||
| 16 Jun | 57297.15 | 996 | -27.75 (-2.71%) | 14.03 | 5,683 | -113 | 2,823 | |||||||||
| 15 Jun | 57198.80 | 1007.7 | 126.55 (14.36%) | 16.03 | 7,695 | -1,756 | 2,947 | |||||||||
| 12 Jun | 56814.80 | 924.3 | 592.35 (178.45%) | 16.59 | 35,575 | 2,705 | 4,715 | |||||||||
| 11 Jun | 55176.75 | 338.05 | 7.85 (2.38%) | 16.91 | 13,963 | -178 | 2,011 | |||||||||
| 10 Jun | 55100.30 | 336.5 | -68.8 (-16.98%) | 17.07 | 14,424 | 792 | 2,190 | |||||||||
| 9 Jun | 55194.50 | 435 | 201.1 (85.98%) | 17.97 | 8,386 | 61 | 1,405 | |||||||||
| 8 Jun | 54063.75 | 223 | -96.35 (-30.17%) | 19.23 | 4,513 | 134 | 1,353 | |||||||||
| 5 Jun | 54496.25 | 323 | 10.8 (3.46%) | 17.91 | 7,168 | 16 | 1,219 | |||||||||
| 4 Jun | 54307.85 | 322.45 | 9 (2.87%) | 18.49 | 3,952 | 154 | 1,206 | |||||||||
| 3 Jun | 54185.95 | 308 | 87.6 (39.75%) | 18.21 | 3,656 | -111 | 1,057 | |||||||||
| 2 Jun | 53714.65 | 218.15 | 2.2 (1.02%) | 17.56 | 3,529 | -29 | 1,173 | |||||||||
| 1 Jun | 53643.10 | 216.85 | -155.55 (-41.77%) | 17.91 | 3,900 | 425 | 1,199 | |||||||||
| 29 May | 54239.20 | 377.6 | -98.5 (-20.69%) | 17.5 | 4,879 | 216 | 774 | |||||||||
| 27 May | 54853.85 | 479.25 | -99.95 (-17.26%) | 16.28 | 2,243 | 229 | 558 | |||||||||
| 26 May | 55092.90 | 584.6 | -89.05 (-13.22%) | 16.22 | 538 | 145 | 333 | |||||||||
| 25 May | 55293.65 | 732.25 | 344.2 (88.70%) | 17.16 | 309 | 77 | 188 | |||||||||
| 22 May | 54055.35 | 421.2 | 107.05 (34.08%) | 17.29 | 156 | 18 | 110 | |||||||||
| 21 May | 53439.40 | 301.35 | -44.15 (-12.78%) | 17.71 | 161 | -22 | 92 | |||||||||
| 20 May | 53562.20 | 342.05 | 3.85 (1.14%) | 17.64 | 145 | -13 | 114 | |||||||||
| 19 May | 53409.15 | 331.75 | -73.25 (-18.09%) | 17.89 | 85 | -3 | 128 | |||||||||
| 18 May | 53537.00 | 409.2 | -54.8 (-11.81%) | 18.64 | 230 | -26 | 130 | |||||||||
| 15 May | 53710.35 | 480.2 | -91.5 (-16.00%) | 18.47 | 155 | 14 | 155 | |||||||||
| 14 May | 54128.95 | 579.1 | 103.4 (21.74%) | 18.11 | 218 | -1 | 142 | |||||||||
| 13 May | 53456.15 | 472 | -41.05 (-8.00%) | 0 | 97 | 5 | 140 | |||||||||
| 12 May | 53555.20 | 522.65 | -222.7 (-29.88%) | 0 | 181 | -20 | 135 | |||||||||
| 11 May | 54439.90 | 724.8 | -285.95 (-28.29%) | 0 | 139 | 63 | 155 | |||||||||
| 8 May | 55310.55 | 1010.75 | -291.1 (-22.36%) | 17.47 | 35 | 17 | 92 | |||||||||
| 7 May | 56047.40 | 1295.05 | -32.6 (-2.46%) | 16.57 | 36 | 18 | 76 | |||||||||
| 6 May | 55981.05 | 1346.95 | 566.95 (72.69%) | 16.95 | 7 | 0 | 58 | |||||||||
| 5 May | 54547.05 | 780 | -130.55 (-14.34%) | 17.21 | 58 | 26 | 58 | |||||||||
| 4 May | 54878.50 | 910.55 | -99.85 (-9.88%) | 17.28 | 9 | 23 | 32 | |||||||||
| 30 Apr | 54863.35 | 1008.75 | -121.6 (-10.76%) | 17.68 | 45 | 22 | 31 | |||||||||
| 29 Apr | 55403.60 | 1130.35 | -515.65 (-31.33%) | 16.9 | 9 | 6 | 9 | |||||||||
| 28 Apr | 55400.35 | 1646 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 27 Apr | 56264.30 | 1646 | 0 (0.00%) | 18.1 | 0 | 0 | 3 | |||||||||
| 24 Apr | 56089.75 | 1646 | -176.65 (-9.69%) | 18.1 | 4 | 2 | 3 | |||||||||
| 23 Apr | 56305.00 | 1822.65 | -464.15 (-20.30%) | 18.3 | 1 | 0 | 2 | |||||||||
| 22 Apr | 57124.45 | 2287.35 | 1893.9 (481.36%) | 18.27 | 3 | 0 | 0 | |||||||||
| 21 Apr | 57371.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 56582.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 56565.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 56086.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 56301.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 55605.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 55912.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 54821.70 | 0 | 0 (0.00%) | 0.48 | 0 | 0 | 0 | |||||||||
| 8 Apr | 55703.90 | 393.45 | 0 (0.00%) | 0.12 | 0 | 0 | 0 | |||||||||
| 7 Apr | 52716.25 | 393.45 | 0 (0.00%) | 2.41 | 0 | 0 | 0 | |||||||||
| 6 Apr | 52609.10 | 0 | 0 (0.00%) | 2.55 | 0 | 0 | 0 | |||||||||
| 2 Apr | 51548.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 56800 expiring on 30JUN2026
Delta for 56800 CE is 0.81
Historical price for 56800 CE is as follows
On 18 Jun BANKNIFTY was trading at 57963.80. The strike last trading price was 1325.95, which was 207.2 higher than the previous day. The implied volatity was 13.99, the open interest changed by -353 which decreased total open position to 2048
On 17 Jun BANKNIFTY was trading at 57585.05. The strike last trading price was 1081.35, which was 99.65 higher than the previous day. The implied volatity was 12.28, the open interest changed by -410 which decreased total open position to 2409
On 16 Jun BANKNIFTY was trading at 57297.15. The strike last trading price was 996, which was -27.75 lower than the previous day. The implied volatity was 14.03, the open interest changed by -113 which decreased total open position to 2823
On 15 Jun BANKNIFTY was trading at 57198.80. The strike last trading price was 1007.7, which was 126.55 higher than the previous day. The implied volatity was 16.03, the open interest changed by -1756 which decreased total open position to 2947
On 12 Jun BANKNIFTY was trading at 56814.80. The strike last trading price was 924.3, which was 592.35 higher than the previous day. The implied volatity was 16.59, the open interest changed by 2705 which increased total open position to 4715
On 11 Jun BANKNIFTY was trading at 55176.75. The strike last trading price was 338.05, which was 7.85 higher than the previous day. The implied volatity was 16.91, the open interest changed by -178 which decreased total open position to 2011
On 10 Jun BANKNIFTY was trading at 55100.30. The strike last trading price was 336.5, which was -68.8 lower than the previous day. The implied volatity was 17.07, the open interest changed by 792 which increased total open position to 2190
On 9 Jun BANKNIFTY was trading at 55194.50. The strike last trading price was 435, which was 201.1 higher than the previous day. The implied volatity was 17.97, the open interest changed by 61 which increased total open position to 1405
On 8 Jun BANKNIFTY was trading at 54063.75. The strike last trading price was 223, which was -96.35 lower than the previous day. The implied volatity was 19.23, the open interest changed by 134 which increased total open position to 1353
On 5 Jun BANKNIFTY was trading at 54496.25. The strike last trading price was 323, which was 10.8 higher than the previous day. The implied volatity was 17.91, the open interest changed by 16 which increased total open position to 1219
On 4 Jun BANKNIFTY was trading at 54307.85. The strike last trading price was 322.45, which was 9 higher than the previous day. The implied volatity was 18.49, the open interest changed by 154 which increased total open position to 1206
On 3 Jun BANKNIFTY was trading at 54185.95. The strike last trading price was 308, which was 87.6 higher than the previous day. The implied volatity was 18.21, the open interest changed by -111 which decreased total open position to 1057
On 2 Jun BANKNIFTY was trading at 53714.65. The strike last trading price was 218.15, which was 2.2 higher than the previous day. The implied volatity was 17.56, the open interest changed by -29 which decreased total open position to 1173
On 1 Jun BANKNIFTY was trading at 53643.10. The strike last trading price was 216.85, which was -155.55 lower than the previous day. The implied volatity was 17.91, the open interest changed by 425 which increased total open position to 1199
On 29 May BANKNIFTY was trading at 54239.20. The strike last trading price was 377.6, which was -98.5 lower than the previous day. The implied volatity was 17.5, the open interest changed by 216 which increased total open position to 774
On 27 May BANKNIFTY was trading at 54853.85. The strike last trading price was 479.25, which was -99.95 lower than the previous day. The implied volatity was 16.28, the open interest changed by 229 which increased total open position to 558
On 26 May BANKNIFTY was trading at 55092.90. The strike last trading price was 584.6, which was -89.05 lower than the previous day. The implied volatity was 16.22, the open interest changed by 145 which increased total open position to 333
On 25 May BANKNIFTY was trading at 55293.65. The strike last trading price was 732.25, which was 344.2 higher than the previous day. The implied volatity was 17.16, the open interest changed by 77 which increased total open position to 188
On 22 May BANKNIFTY was trading at 54055.35. The strike last trading price was 421.2, which was 107.05 higher than the previous day. The implied volatity was 17.29, the open interest changed by 18 which increased total open position to 110
On 21 May BANKNIFTY was trading at 53439.40. The strike last trading price was 301.35, which was -44.15 lower than the previous day. The implied volatity was 17.71, the open interest changed by -22 which decreased total open position to 92
On 20 May BANKNIFTY was trading at 53562.20. The strike last trading price was 342.05, which was 3.85 higher than the previous day. The implied volatity was 17.64, the open interest changed by -13 which decreased total open position to 114
On 19 May BANKNIFTY was trading at 53409.15. The strike last trading price was 331.75, which was -73.25 lower than the previous day. The implied volatity was 17.89, the open interest changed by -3 which decreased total open position to 128
On 18 May BANKNIFTY was trading at 53537.00. The strike last trading price was 409.2, which was -54.8 lower than the previous day. The implied volatity was 18.64, the open interest changed by -26 which decreased total open position to 130
On 15 May BANKNIFTY was trading at 53710.35. The strike last trading price was 480.2, which was -91.5 lower than the previous day. The implied volatity was 18.47, the open interest changed by 14 which increased total open position to 155
On 14 May BANKNIFTY was trading at 54128.95. The strike last trading price was 579.1, which was 103.4 higher than the previous day. The implied volatity was 18.11, the open interest changed by -1 which decreased total open position to 142
On 13 May BANKNIFTY was trading at 53456.15. The strike last trading price was 472, which was -41.05 lower than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 140
On 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 522.65, which was -222.7 lower than the previous day. The implied volatity was 0, the open interest changed by -20 which decreased total open position to 135
On 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 724.8, which was -285.95 lower than the previous day. The implied volatity was 0, the open interest changed by 63 which increased total open position to 155
On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 1010.75, which was -291.1 lower than the previous day. The implied volatity was 17.47, the open interest changed by 17 which increased total open position to 92
On 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 1295.05, which was -32.6 lower than the previous day. The implied volatity was 16.57, the open interest changed by 18 which increased total open position to 76
On 6 May BANKNIFTY was trading at 55981.05. The strike last trading price was 1346.95, which was 566.95 higher than the previous day. The implied volatity was 16.95, the open interest changed by 0 which decreased total open position to 58
On 5 May BANKNIFTY was trading at 54547.05. The strike last trading price was 780, which was -130.55 lower than the previous day. The implied volatity was 17.21, the open interest changed by 26 which increased total open position to 58
On 4 May BANKNIFTY was trading at 54878.50. The strike last trading price was 910.55, which was -99.85 lower than the previous day. The implied volatity was 17.28, the open interest changed by 23 which increased total open position to 32
On 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 1008.75, which was -121.6 lower than the previous day. The implied volatity was 17.68, the open interest changed by 22 which increased total open position to 31
On 29 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 1130.35, which was -515.65 lower than the previous day. The implied volatity was 16.9, the open interest changed by 6 which increased total open position to 9
On 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 1646, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 1646, which was 0 lower than the previous day. The implied volatity was 18.1, the open interest changed by 0 which decreased total open position to 3
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 1646, which was -176.65 lower than the previous day. The implied volatity was 18.1, the open interest changed by 2 which increased total open position to 3
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 1822.65, which was -464.15 lower than the previous day. The implied volatity was 18.3, the open interest changed by 0 which decreased total open position to 2
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 2287.35, which was 1893.9 higher than the previous day. The implied volatity was 18.27, the open interest changed by 0 which decreased total open position to 0
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.48, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 393.45, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 393.45, which was 0 lower than the previous day. The implied volatity was 2.41, the open interest changed by 0 which decreased total open position to 0
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.55, the open interest changed by 0 which decreased total open position to 0
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 30-Jun-2026 (11d) 56800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 0.29
Theta: -10.08
Gamma: 0.00018
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 57963.80 | 155 | -175.7 (-53.13%) | 14.01 | 14,192 | 2,754 | 7,002 |
| 17 Jun | 57585.05 | 332.75 | -133.5 (-28.63%) | 15.63 | 12,325 | 531 | 4,300 |
| 16 Jun | 57297.15 | 463.2 | -96.65 (-17.26%) | 16.31 | 21,916 | -343 | 3,817 |
| 15 Jun | 57198.80 | 577.35 | -244.2 (-29.72%) | 17.19 | 20,279 | 147 | 4,158 |
| 12 Jun | 56814.80 | 816.7 | -1194.4 (-59.39%) | 17.49 | 20,408 | 3,958 | 4,012 |
| 11 Jun | 55176.75 | 2011.1 | 2011.1 (9.71%) | 21.97 | 22 | 0 | 54 |
| 10 Jun | 55100.30 | 2011.1 | 177.95 (9.71%) | 21.97 | 22 | -8 | 53 |
| 9 Jun | 55194.50 | 1822.55 | -638.4 (-25.94%) | 17.72 | 18 | -2 | 63 |
| 8 Jun | 54063.75 | 2460.95 | 42.55 (1.76%) | 16.88 | 1 | 0 | 64 |
| 5 Jun | 54496.25 | 2418.4 | -481.6 (-16.61%) | 16.22 | 4 | 0 | 63 |
| 4 Jun | 54307.85 | 2900 | 2900 (13.48%) | 18.88 | 4 | 0 | 63 |
| 3 Jun | 54185.95 | 2900 | 344.45 (13.48%) | 18.88 | 4 | 0 | 64 |
| 2 Jun | 53714.65 | 2555.55 | 2555.55 (6.94%) | 15.38 | 9 | 0 | 64 |
| 1 Jun | 53643.10 | 2555.55 | 165.75 (6.94%) | 15.38 | 9 | 1 | 64 |
| 29 May | 54239.20 | 2389.8 | 377.5 (18.76%) | 14.67 | 28 | 11 | 63 |
| 27 May | 54853.85 | 2024.8 | 85.6 (4.41%) | 14.69 | 48 | 15 | 51 |
| 26 May | 55092.90 | 1939.2 | 127.25 (7.02%) | 15.7 | 12 | 4 | 36 |
| 25 May | 55293.65 | 1811.95 | -916.7 (-33.60%) | 15.77 | 10 | 5 | 32 |
| 22 May | 54055.35 | 2728.65 | -791.7 (-22.49%) | 16 | 16 | 5 | 28 |
| 21 May | 53439.40 | 3520.35 | 5.3 (0.15%) | 18.83 | 34 | -2 | 24 |
| 20 May | 53562.20 | 3515.05 | 173.35 (5.19%) | 17.66 | 42 | -7 | 26 |
| 19 May | 53409.15 | 3378.3 | 375.7 (12.51%) | 18.38 | 61 | 14 | 34 |
| 18 May | 53537.00 | 3002.6 | 204.15 (7.30%) | 18.98 | 1 | 0 | 19 |
| 15 May | 53710.35 | 2798.45 | -566.75 (-16.84%) | 18.16 | 2 | 0 | 20 |
| 14 May | 54128.95 | 3365.2 | 0 (0.00%) | 0 | 0 | 0 | 20 |
| 13 May | 53456.15 | 3365.2 | 1292.4 (62.35%) | 18.52 | 5 | 0 | 21 |
| 12 May | 53555.20 | 2072.8 | 0 (0.00%) | 0 | 0 | 0 | 21 |
| 11 May | 54439.90 | 2072.8 | 0 (0.00%) | 0 | 0 | 0 | 21 |
| 8 May | 55310.55 | 2072.8 | 2072.8 | - | 0 | 0 | 21 |
| 7 May | 56047.40 | 2072.8 | 2072.8 (-13.35%) | 16.91 | 0 | 0 | 21 |
| 6 May | 55981.05 | 2072.8 | -319.45 (-13.35%) | 16.91 | 2 | 1 | 21 |
| 5 May | 54547.05 | 2392.25 | 2392.25 (13.91%) | 17.67 | 0 | 0 | 20 |
| 4 May | 54878.50 | 2392.25 | 292.2 (13.91%) | 17.67 | 16 | 6 | 20 |
| 30 Apr | 54863.35 | 2100.05 | 2100.05 (25.30%) | 17.28 | 0 | 0 | 14 |
| 29 Apr | 55403.60 | 2100.05 | 424 (25.30%) | 17.28 | 1 | 0 | 14 |
| 28 Apr | 55400.35 | 1677.55 | 1677.55 (-3.37%) | 17.77 | 0 | 0 | 14 |
| 27 Apr | 56264.30 | 1677.55 | -58.55 (-3.37%) | 17.77 | 3 | 0 | 14 |
| 24 Apr | 56089.75 | 1736.1 | 1736.1 (25.51%) | 18.22 | 0 | 0 | 14 |
| 23 Apr | 56305.00 | 1736.1 | 352.9 (25.51%) | 18.22 | 4 | 3 | 14 |
| 22 Apr | 57124.45 | 1383.2 | 93 (7.21%) | 18.77 | 10 | 0 | 7 |
| 21 Apr | 57371.45 | 1297.55 | -4603.1 (-78.01%) | 18.25 | 7 | 2 | 2 |
| 20 Apr | 56582.35 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 56565.70 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 56086.40 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 56301.95 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 55605.05 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 55912.75 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 54821.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 55703.90 | 5900.65 | 0 (0.00%) | 0.21 | 0 | 0 | 0 |
| 7 Apr | 52716.25 | 5900.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 52609.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 51548.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Nifty Bank - strike price 56800 expiring on 30JUN2026
Delta for 56800 PE is -0.19
Historical price for 56800 PE is as follows
On 18 Jun BANKNIFTY was trading at 57963.80. The strike last trading price was 155, which was -175.7 lower than the previous day. The implied volatity was 14.01, the open interest changed by 2754 which increased total open position to 7002
On 17 Jun BANKNIFTY was trading at 57585.05. The strike last trading price was 332.75, which was -133.5 lower than the previous day. The implied volatity was 15.63, the open interest changed by 531 which increased total open position to 4300
On 16 Jun BANKNIFTY was trading at 57297.15. The strike last trading price was 463.2, which was -96.65 lower than the previous day. The implied volatity was 16.31, the open interest changed by -343 which decreased total open position to 3817
On 15 Jun BANKNIFTY was trading at 57198.80. The strike last trading price was 577.35, which was -244.2 lower than the previous day. The implied volatity was 17.19, the open interest changed by 147 which increased total open position to 4158
On 12 Jun BANKNIFTY was trading at 56814.80. The strike last trading price was 816.7, which was -1194.4 lower than the previous day. The implied volatity was 17.49, the open interest changed by 3958 which increased total open position to 4012
On 11 Jun BANKNIFTY was trading at 55176.75. The strike last trading price was 2011.1, which was 2011.1 higher than the previous day. The implied volatity was 21.97, the open interest changed by 0 which decreased total open position to 54
On 10 Jun BANKNIFTY was trading at 55100.30. The strike last trading price was 2011.1, which was 177.95 higher than the previous day. The implied volatity was 21.97, the open interest changed by -8 which decreased total open position to 53
On 9 Jun BANKNIFTY was trading at 55194.50. The strike last trading price was 1822.55, which was -638.4 lower than the previous day. The implied volatity was 17.72, the open interest changed by -2 which decreased total open position to 63
On 8 Jun BANKNIFTY was trading at 54063.75. The strike last trading price was 2460.95, which was 42.55 higher than the previous day. The implied volatity was 16.88, the open interest changed by 0 which decreased total open position to 64
On 5 Jun BANKNIFTY was trading at 54496.25. The strike last trading price was 2418.4, which was -481.6 lower than the previous day. The implied volatity was 16.22, the open interest changed by 0 which decreased total open position to 63
On 4 Jun BANKNIFTY was trading at 54307.85. The strike last trading price was 2900, which was 2900 higher than the previous day. The implied volatity was 18.88, the open interest changed by 0 which decreased total open position to 63
On 3 Jun BANKNIFTY was trading at 54185.95. The strike last trading price was 2900, which was 344.45 higher than the previous day. The implied volatity was 18.88, the open interest changed by 0 which decreased total open position to 64
On 2 Jun BANKNIFTY was trading at 53714.65. The strike last trading price was 2555.55, which was 2555.55 higher than the previous day. The implied volatity was 15.38, the open interest changed by 0 which decreased total open position to 64
On 1 Jun BANKNIFTY was trading at 53643.10. The strike last trading price was 2555.55, which was 165.75 higher than the previous day. The implied volatity was 15.38, the open interest changed by 1 which increased total open position to 64
On 29 May BANKNIFTY was trading at 54239.20. The strike last trading price was 2389.8, which was 377.5 higher than the previous day. The implied volatity was 14.67, the open interest changed by 11 which increased total open position to 63
On 27 May BANKNIFTY was trading at 54853.85. The strike last trading price was 2024.8, which was 85.6 higher than the previous day. The implied volatity was 14.69, the open interest changed by 15 which increased total open position to 51
On 26 May BANKNIFTY was trading at 55092.90. The strike last trading price was 1939.2, which was 127.25 higher than the previous day. The implied volatity was 15.7, the open interest changed by 4 which increased total open position to 36
On 25 May BANKNIFTY was trading at 55293.65. The strike last trading price was 1811.95, which was -916.7 lower than the previous day. The implied volatity was 15.77, the open interest changed by 5 which increased total open position to 32
On 22 May BANKNIFTY was trading at 54055.35. The strike last trading price was 2728.65, which was -791.7 lower than the previous day. The implied volatity was 16, the open interest changed by 5 which increased total open position to 28
On 21 May BANKNIFTY was trading at 53439.40. The strike last trading price was 3520.35, which was 5.3 higher than the previous day. The implied volatity was 18.83, the open interest changed by -2 which decreased total open position to 24
On 20 May BANKNIFTY was trading at 53562.20. The strike last trading price was 3515.05, which was 173.35 higher than the previous day. The implied volatity was 17.66, the open interest changed by -7 which decreased total open position to 26
On 19 May BANKNIFTY was trading at 53409.15. The strike last trading price was 3378.3, which was 375.7 higher than the previous day. The implied volatity was 18.38, the open interest changed by 14 which increased total open position to 34
On 18 May BANKNIFTY was trading at 53537.00. The strike last trading price was 3002.6, which was 204.15 higher than the previous day. The implied volatity was 18.98, the open interest changed by 0 which decreased total open position to 19
On 15 May BANKNIFTY was trading at 53710.35. The strike last trading price was 2798.45, which was -566.75 lower than the previous day. The implied volatity was 18.16, the open interest changed by 0 which decreased total open position to 20
On 14 May BANKNIFTY was trading at 54128.95. The strike last trading price was 3365.2, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 20
On 13 May BANKNIFTY was trading at 53456.15. The strike last trading price was 3365.2, which was 1292.4 higher than the previous day. The implied volatity was 18.52, the open interest changed by 0 which decreased total open position to 21
On 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 2072.8, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 21
On 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 2072.8, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 21
On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 2072.8, which was 2072.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 2072.8, which was 2072.8 higher than the previous day. The implied volatity was 16.91, the open interest changed by 0 which decreased total open position to 21
On 6 May BANKNIFTY was trading at 55981.05. The strike last trading price was 2072.8, which was -319.45 lower than the previous day. The implied volatity was 16.91, the open interest changed by 1 which increased total open position to 21
On 5 May BANKNIFTY was trading at 54547.05. The strike last trading price was 2392.25, which was 2392.25 higher than the previous day. The implied volatity was 17.67, the open interest changed by 0 which decreased total open position to 20
On 4 May BANKNIFTY was trading at 54878.50. The strike last trading price was 2392.25, which was 292.2 higher than the previous day. The implied volatity was 17.67, the open interest changed by 6 which increased total open position to 20
On 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 2100.05, which was 2100.05 higher than the previous day. The implied volatity was 17.28, the open interest changed by 0 which decreased total open position to 14
On 29 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 2100.05, which was 424 higher than the previous day. The implied volatity was 17.28, the open interest changed by 0 which decreased total open position to 14
On 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 1677.55, which was 1677.55 higher than the previous day. The implied volatity was 17.77, the open interest changed by 0 which decreased total open position to 14
On 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 1677.55, which was -58.55 lower than the previous day. The implied volatity was 17.77, the open interest changed by 0 which decreased total open position to 14
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 1736.1, which was 1736.1 higher than the previous day. The implied volatity was 18.22, the open interest changed by 0 which decreased total open position to 14
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 1736.1, which was 352.9 higher than the previous day. The implied volatity was 18.22, the open interest changed by 3 which increased total open position to 14
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 1383.2, which was 93 higher than the previous day. The implied volatity was 18.77, the open interest changed by 0 which decreased total open position to 7
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 1297.55, which was -4603.1 lower than the previous day. The implied volatity was 18.25, the open interest changed by 2 which increased total open position to 2
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 5900.65, which was 0 lower than the previous day. The implied volatity was 0.21, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 5900.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
