BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:35 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 57200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.15
Vega: 0.14
Theta: -33.87
Gamma: 0.00019
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55882.70 | 93.25 | -92.69999999999999 | 19.56 | 40,754 | -122 | 7,292 | |||||||||
| 23 Apr | 56305.00 | 181 | -396 | 17.94 | 36,909 | 560 | 7,429 | |||||||||
| 22 Apr | 57124.45 | 563.2 | -199.25 | 19.22 | 95,519 | 868 | 6,900 | |||||||||
| 21 Apr | 57371.45 | 763.6 | 253.05 | 20.17 | 75,471 | 2,943 | 6,159 | |||||||||
| 20 Apr | 56582.35 | 480.85 | -48.75 | 21.41 | 30,935 | 236 | 3,272 | |||||||||
| 17 Apr | 56565.70 | 537.3 | 118.04999999999995 | 18.81 | 17,241 | 94 | 3,026 | |||||||||
| 16 Apr | 56086.40 | 404.05 | -114.74999999999994 | 20.24 | 11,752 | -31 | 2,990 | |||||||||
| 15 Apr | 56301.95 | 507 | 87.44999999999999 | 20.04 | 13,638 | 970 | 3,022 | |||||||||
| 13 Apr | 55605.05 | 409.8 | -45.599999999999966 | 21.37 | 8,946 | -238 | 2,047 | |||||||||
| 10 Apr | 55912.75 | 463.5 | 171.2 | 18.1 | 10,431 | 30 | 2,290 | |||||||||
| 9 Apr | 54821.70 | 284.35 | -172.95 | 20.27 | 7,940 | 233 | 2,259 | |||||||||
| 8 Apr | 55703.90 | 492.55 | 381.35 | 18.12 | 13,508 | 1,357 | 2,026 | |||||||||
| 7 Apr | 52716.25 | 106.5 | -26.7 | 22.5 | 1,793 | 165 | 691 | |||||||||
| 6 Apr | 52609.10 | 141.8 | 35 | 24.13 | 1,896 | 39 | 544 | |||||||||
| 2 Apr | 51548.75 | 99.75 | -6.35 | 24.01 | 786 | -85 | 510 | |||||||||
| 1 Apr | 51448.65 | 105.05 | -0.15 | 23.93 | 2,154 | 380 | 593 | |||||||||
| 30 Mar | 50275.35 | 104.5 | -123.65 | 27.01 | 368 | 12 | 213 | |||||||||
| 27 Mar | 52274.60 | 224.1 | -188.25 | 23.12 | 256 | 17 | 202 | |||||||||
| 25 Mar | 53708.10 | 410.55 | 93.95 | 21.4 | 304 | 43 | 186 | |||||||||
| 24 Mar | 52605.65 | 331.4 | 70.35 | 23.24 | 106 | -6 | 137 | |||||||||
| 23 Mar | 51437.75 | 259.15 | -160.9 | 26.05 | 266 | 73 | 143 | |||||||||
| 20 Mar | 53427.05 | 398 | -21.5 | 20.37 | 128 | 39 | 78 | |||||||||
| 19 Mar | 53451.00 | 461.55 | -263.8 | 20.38 | 302 | -72 | 47 | |||||||||
| 18 Mar | 55326.05 | 731.4 | 71.4 | 16.78 | 34 | 2 | 118 | |||||||||
| 17 Mar | 54876.00 | 660 | -41 | 17.85 | 6 | 1 | 116 | |||||||||
| 16 Mar | 54413.40 | 699 | 87.9 | 20.74 | 78 | -20 | 107 | |||||||||
| 13 Mar | 53757.85 | 639.85 | -318.2 | 21.2 | 54 | -4 | 129 | |||||||||
| 12 Mar | 55100.95 | 964.3 | -226.8 | 19.3 | 63 | 8 | 133 | |||||||||
| 11 Mar | 55735.75 | 1189 | -534.6 | 19.11 | 284 | 76 | 126 | |||||||||
| 10 Mar | 56950.80 | 1723.6 | -1307.55 | 17.22 | 67 | 41 | 50 | |||||||||
| 9 Mar | 56019.80 | 3003.2 | -719.45 | - | 0 | 0 | 9 | |||||||||
| 6 Mar | 57783.25 | 3003.2 | -719.45 | - | 0 | 0 | 9 | |||||||||
| 5 Mar | 59055.85 | 3003.2 | -719.45 | - | 4 | 4 | 0 | |||||||||
| 4 Mar | 58755.25 | 3003.2 | -719.45 | 16.54 | 4 | 1 | 6 | |||||||||
| 2 Mar | 59839.65 | 3722.65 | -1089.85 | 13.07 | 3 | 0 | 2 | |||||||||
| 27 Feb | 60529.00 | 4812.5 | 793.6 | - | 0 | 0 | 2 | |||||||||
| 26 Feb | 61187.70 | 4812.5 | 793.6 | - | 0 | 0 | 2 | |||||||||
| 25 Feb | 61043.35 | 4812.5 | 793.6 | - | 0 | 0 | 2 | |||||||||
| 24 Feb | 61047.30 | 4812.5 | 793.6 | - | 0 | 0 | 2 | |||||||||
| 23 Feb | 61264.25 | 4812.5 | 793.6 | - | 1 | 0 | 2 | |||||||||
| 20 Feb | 61172.00 | 4018.9 | 433.5 | - | 0 | 0 | 2 | |||||||||
| 19 Feb | 60739.55 | 4018.9 | 433.5 | - | 0 | 0 | 2 | |||||||||
| 18 Feb | 61550.80 | 4018.9 | 433.5 | - | 0 | 0 | 2 | |||||||||
| 17 Feb | 61174.00 | 4018.9 | 433.5 | - | 0 | 0 | 2 | |||||||||
| 16 Feb | 60949.10 | 4018.9 | 433.5 | 8025690000 | 3 | 1 | 1 | |||||||||
| 13 Feb | 60186.65 | 3585.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 60739.75 | 3585.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 60745.35 | 3585.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 60626.40 | 3585.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 60669.35 | 3585.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 60120.55 | 3585.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 60063.65 | 3585.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 60238.15 | 3585.4 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 3 Feb | 60041.30 | 3585.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 58619.00 | 3585.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 58417.20 | 3585.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 59610.45 | 3585.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 59957.85 | 3585.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 57200 expiring on 28APR2026
Delta for 57200 CE is 0.15
Historical price for 57200 CE is as follows
On 24 Apr BANKNIFTY was trading at 55882.70. The strike last trading price was 93.25, which was -92.69999999999999 lower than the previous day. The implied volatity was 19.56, the open interest changed by -122 which decreased total open position to 7292
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 181, which was -396 lower than the previous day. The implied volatity was 17.94, the open interest changed by 560 which increased total open position to 7429
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 563.2, which was -199.25 lower than the previous day. The implied volatity was 19.22, the open interest changed by 868 which increased total open position to 6900
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 763.6, which was 253.05 higher than the previous day. The implied volatity was 20.17, the open interest changed by 2943 which increased total open position to 6159
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 480.85, which was -48.75 lower than the previous day. The implied volatity was 21.41, the open interest changed by 236 which increased total open position to 3272
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 537.3, which was 118.04999999999995 higher than the previous day. The implied volatity was 18.81, the open interest changed by 94 which increased total open position to 3026
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 404.05, which was -114.74999999999994 lower than the previous day. The implied volatity was 20.24, the open interest changed by -31 which decreased total open position to 2990
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 507, which was 87.44999999999999 higher than the previous day. The implied volatity was 20.04, the open interest changed by 970 which increased total open position to 3022
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 409.8, which was -45.599999999999966 lower than the previous day. The implied volatity was 21.37, the open interest changed by -238 which decreased total open position to 2047
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 463.5, which was 171.2 higher than the previous day. The implied volatity was 18.1, the open interest changed by 30 which increased total open position to 2290
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 284.35, which was -172.95 lower than the previous day. The implied volatity was 20.27, the open interest changed by 233 which increased total open position to 2259
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 492.55, which was 381.35 higher than the previous day. The implied volatity was 18.12, the open interest changed by 1357 which increased total open position to 2026
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 106.5, which was -26.7 lower than the previous day. The implied volatity was 22.5, the open interest changed by 165 which increased total open position to 691
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 141.8, which was 35 higher than the previous day. The implied volatity was 24.13, the open interest changed by 39 which increased total open position to 544
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 99.75, which was -6.35 lower than the previous day. The implied volatity was 24.01, the open interest changed by -85 which decreased total open position to 510
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 105.05, which was -0.15 lower than the previous day. The implied volatity was 23.93, the open interest changed by 380 which increased total open position to 593
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 104.5, which was -123.65 lower than the previous day. The implied volatity was 27.01, the open interest changed by 12 which increased total open position to 213
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 224.1, which was -188.25 lower than the previous day. The implied volatity was 23.12, the open interest changed by 17 which increased total open position to 202
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 410.55, which was 93.95 higher than the previous day. The implied volatity was 21.4, the open interest changed by 43 which increased total open position to 186
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 331.4, which was 70.35 higher than the previous day. The implied volatity was 23.24, the open interest changed by -6 which decreased total open position to 137
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 259.15, which was -160.9 lower than the previous day. The implied volatity was 26.05, the open interest changed by 73 which increased total open position to 143
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 398, which was -21.5 lower than the previous day. The implied volatity was 20.37, the open interest changed by 39 which increased total open position to 78
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 461.55, which was -263.8 lower than the previous day. The implied volatity was 20.38, the open interest changed by -72 which decreased total open position to 47
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 731.4, which was 71.4 higher than the previous day. The implied volatity was 16.78, the open interest changed by 2 which increased total open position to 118
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 660, which was -41 lower than the previous day. The implied volatity was 17.85, the open interest changed by 1 which increased total open position to 116
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 699, which was 87.9 higher than the previous day. The implied volatity was 20.74, the open interest changed by -20 which decreased total open position to 107
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 639.85, which was -318.2 lower than the previous day. The implied volatity was 21.2, the open interest changed by -4 which decreased total open position to 129
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 964.3, which was -226.8 lower than the previous day. The implied volatity was 19.3, the open interest changed by 8 which increased total open position to 133
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 1189, which was -534.6 lower than the previous day. The implied volatity was 19.11, the open interest changed by 76 which increased total open position to 126
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 1723.6, which was -1307.55 lower than the previous day. The implied volatity was 17.22, the open interest changed by 41 which increased total open position to 50
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 3003.2, which was -719.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 3003.2, which was -719.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 3003.2, which was -719.45 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 3003.2, which was -719.45 lower than the previous day. The implied volatity was 16.54, the open interest changed by 1 which increased total open position to 6
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 3722.65, which was -1089.85 lower than the previous day. The implied volatity was 13.07, the open interest changed by 0 which decreased total open position to 2
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 4812.5, which was 793.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 4812.5, which was 793.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 4812.5, which was 793.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 4812.5, which was 793.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 4812.5, which was 793.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 4018.9, which was 433.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 4018.9, which was 433.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 4018.9, which was 433.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 4018.9, which was 433.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 4018.9, which was 433.5 higher than the previous day. The implied volatity was 8025690000, the open interest changed by 1 which increased total open position to 1
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 3585.4, 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 3585.4, 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 3585.4, 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 3585.4, 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 3585.4, 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 3585.4, 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 3585.4, 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 3585.4, 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 3585.4, 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 3585.4, 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 3585.4, 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 3585.4, 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 3585.4, 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) 57200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0.12
Theta: -16.24
Gamma: 0.00019
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55882.70 | 1336.25 | 281.5 | 17.06 | 1,584 | -410 | 2,363 |
| 23 Apr | 56305.00 | 1036.35 | 403.5999999999999 | 18.8 | 13,423 | -3,014 | 2,773 |
| 22 Apr | 57124.45 | 627.8 | 25.34999999999991 | 20.44 | 1,06,468 | 155 | 5,809 |
| 21 Apr | 57371.45 | 595.25 | -512.4000000000001 | 21.88 | 56,007 | 4,914 | 5,792 |
| 20 Apr | 56582.35 | 1154.45 | 89.10000000000014 | 24.06 | 7,818 | 280 | 897 |
| 17 Apr | 56565.70 | 1057.7 | -377.45000000000005 | 19.34 | 1,160 | 167 | 630 |
| 16 Apr | 56086.40 | 1481.05 | 179.8499999999999 | 20.49 | 1,193 | 32 | 468 |
| 15 Apr | 56301.95 | 1354.3 | -480.6500000000001 | 20.05 | 1,663 | 309 | 438 |
| 13 Apr | 55605.05 | 1834.95 | 257.70000000000005 | 21.83 | 6 | 1 | 129 |
| 10 Apr | 55912.75 | 1576.65 | -1040.1999999999998 | 18.41 | 119 | 48 | 128 |
| 9 Apr | 54821.70 | 2616.85 | -2308.85 | 20.17 | 67 | 12 | 79 |
| 8 Apr | 55703.90 | 4925.7 | -1515.85 | - | 0 | 0 | 67 |
| 7 Apr | 52716.25 | 4925.7 | -1515.85 | 43.19 | 26 | 0 | 66 |
| 6 Apr | 52609.10 | 6441.55 | 1704.35 | - | 0 | 0 | 66 |
| 2 Apr | 51548.75 | 6441.55 | 1704.35 | - | 0 | 0 | 66 |
| 1 Apr | 51448.65 | 6441.55 | 1704.35 | - | 0 | 0 | 66 |
| 30 Mar | 50275.35 | 6441.55 | 1704.35 | 26.64 | 1 | 0 | 67 |
| 27 Mar | 52274.60 | 4737.2 | 1336.35 | 27.6 | 17 | -2 | 68 |
| 25 Mar | 53708.10 | 3400.85 | -800.15 | 21.43 | 2 | 0 | 70 |
| 24 Mar | 52605.65 | 4201 | -1122.8 | 22.2 | 23 | -10 | 71 |
| 23 Mar | 51437.75 | 5323.8 | 3245.35 | 21.36 | 10 | -5 | 83 |
| 20 Mar | 53427.05 | 2079.45 | -1020.55 | - | 0 | 0 | 88 |
| 19 Mar | 53451.00 | 2079.45 | -1020.55 | - | 97 | 0 | 88 |
| 18 Mar | 55326.05 | 2079.45 | -1020.55 | 18.34 | 97 | -13 | 87 |
| 17 Mar | 54876.00 | 3100 | -341.55 | 28.39 | 6 | -1 | 101 |
| 16 Mar | 54413.40 | 3441.55 | 131.55 | 28.16 | 46 | -23 | 103 |
| 13 Mar | 53757.85 | 3310 | 964.3 | 20.51 | 19 | -14 | 128 |
| 12 Mar | 55100.95 | 2320.2 | 316.25 | 19.57 | 19 | -3 | 142 |
| 11 Mar | 55735.75 | 1988 | 702.85 | 19.3 | 289 | 53 | 149 |
| 10 Mar | 56950.80 | 1300 | -771.65 | 18.86 | 65 | 1 | 72 |
| 9 Mar | 56019.80 | 2071.65 | 975.45 | 22.35 | 1 | 0 | 72 |
| 6 Mar | 57783.25 | 1126.75 | 758 | 20.08 | 29 | 10 | 72 |
| 5 Mar | 59055.85 | 365.55 | 187.1 | - | 0 | 0 | 0 |
| 4 Mar | 58755.25 | 365.55 | 187.1 | - | 0 | 0 | 62 |
| 2 Mar | 59839.65 | 365.55 | 187.1 | 16.68 | 245 | 31 | 50 |
| 27 Feb | 60529.00 | 178.45 | 7.7 | 14.46 | 3 | 0 | 19 |
| 26 Feb | 61187.70 | 170.75 | -12.1 | 15.57 | 12 | 3 | 19 |
| 25 Feb | 61043.35 | 182.85 | -521.1 | 15.55 | 16 | 8 | 8 |
| 24 Feb | 61047.30 | 703.95 | 0 | 4.34 | 0 | 0 | 0 |
| 23 Feb | 61264.25 | 703.95 | 0 | 4.52 | 0 | 0 | 0 |
| 20 Feb | 61172.00 | 703.95 | 0 | 4.36 | 0 | 0 | 0 |
| 19 Feb | 60739.55 | 703.95 | 0 | 3.95 | 0 | 0 | 0 |
| 18 Feb | 61550.80 | 703.95 | 0 | 4.64 | 0 | 0 | 0 |
| 17 Feb | 61174.00 | 703.95 | 0 | 4.31 | 0 | 0 | 0 |
| 16 Feb | 60949.10 | 703.95 | 0 | 4.17 | 0 | 0 | 0 |
| 13 Feb | 60186.65 | 703.95 | 0 | 3.49 | 0 | 0 | 0 |
| 12 Feb | 60739.75 | 703.95 | 0 | 3.89 | 0 | 0 | 0 |
| 11 Feb | 60745.35 | 703.95 | 0 | 3.91 | 0 | 0 | 0 |
| 10 Feb | 60626.40 | 703.95 | 0 | 3.77 | 0 | 0 | 0 |
| 9 Feb | 60669.35 | 703.95 | 0 | 3.83 | 0 | 0 | 0 |
| 6 Feb | 60120.55 | 703.95 | 0 | 3.27 | 0 | 0 | 0 |
| 5 Feb | 60063.65 | 703.95 | 0 | 3.36 | 0 | 0 | 0 |
| 4 Feb | 60238.15 | 703.95 | 0 | 3.44 | 0 | 0 | 0 |
| 3 Feb | 60041.30 | 703.95 | 0 | 3.28 | 0 | 0 | 0 |
| 2 Feb | 58619.00 | 703.95 | 0 | 2.19 | 0 | 0 | 0 |
| 1 Feb | 58417.20 | 703.95 | 0 | 2.01 | 0 | 0 | 0 |
| 30 Jan | 59610.45 | 703.95 | 0 | 2.94 | 0 | 0 | 0 |
| 29 Jan | 59957.85 | 703.95 | 0 | 3.2 | 0 | 0 | 0 |
For Nifty Bank - strike price 57200 expiring on 28APR2026
Delta for 57200 PE is -0.88
Historical price for 57200 PE is as follows
On 24 Apr BANKNIFTY was trading at 55882.70. The strike last trading price was 1336.25, which was 281.5 higher than the previous day. The implied volatity was 17.06, the open interest changed by -410 which decreased total open position to 2363
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 1036.35, which was 403.5999999999999 higher than the previous day. The implied volatity was 18.8, the open interest changed by -3014 which decreased total open position to 2773
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 627.8, which was 25.34999999999991 higher than the previous day. The implied volatity was 20.44, the open interest changed by 155 which increased total open position to 5809
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 595.25, which was -512.4000000000001 lower than the previous day. The implied volatity was 21.88, the open interest changed by 4914 which increased total open position to 5792
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 1154.45, which was 89.10000000000014 higher than the previous day. The implied volatity was 24.06, the open interest changed by 280 which increased total open position to 897
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 1057.7, which was -377.45000000000005 lower than the previous day. The implied volatity was 19.34, the open interest changed by 167 which increased total open position to 630
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 1481.05, which was 179.8499999999999 higher than the previous day. The implied volatity was 20.49, the open interest changed by 32 which increased total open position to 468
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 1354.3, which was -480.6500000000001 lower than the previous day. The implied volatity was 20.05, the open interest changed by 309 which increased total open position to 438
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 1834.95, which was 257.70000000000005 higher than the previous day. The implied volatity was 21.83, the open interest changed by 1 which increased total open position to 129
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 1576.65, which was -1040.1999999999998 lower than the previous day. The implied volatity was 18.41, the open interest changed by 48 which increased total open position to 128
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 2616.85, which was -2308.85 lower than the previous day. The implied volatity was 20.17, the open interest changed by 12 which increased total open position to 79
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 4925.7, which was -1515.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 4925.7, which was -1515.85 lower than the previous day. The implied volatity was 43.19, the open interest changed by 0 which decreased total open position to 66
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 6441.55, which was 1704.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 6441.55, which was 1704.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 6441.55, which was 1704.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 6441.55, which was 1704.35 higher than the previous day. The implied volatity was 26.64, the open interest changed by 0 which decreased total open position to 67
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 4737.2, which was 1336.35 higher than the previous day. The implied volatity was 27.6, the open interest changed by -2 which decreased total open position to 68
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 3400.85, which was -800.15 lower than the previous day. The implied volatity was 21.43, the open interest changed by 0 which decreased total open position to 70
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 4201, which was -1122.8 lower than the previous day. The implied volatity was 22.2, the open interest changed by -10 which decreased total open position to 71
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 5323.8, which was 3245.35 higher than the previous day. The implied volatity was 21.36, the open interest changed by -5 which decreased total open position to 83
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 2079.45, which was -1020.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 2079.45, which was -1020.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 2079.45, which was -1020.55 lower than the previous day. The implied volatity was 18.34, the open interest changed by -13 which decreased total open position to 87
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 3100, which was -341.55 lower than the previous day. The implied volatity was 28.39, the open interest changed by -1 which decreased total open position to 101
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 3441.55, which was 131.55 higher than the previous day. The implied volatity was 28.16, the open interest changed by -23 which decreased total open position to 103
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 3310, which was 964.3 higher than the previous day. The implied volatity was 20.51, the open interest changed by -14 which decreased total open position to 128
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 2320.2, which was 316.25 higher than the previous day. The implied volatity was 19.57, the open interest changed by -3 which decreased total open position to 142
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 1988, which was 702.85 higher than the previous day. The implied volatity was 19.3, the open interest changed by 53 which increased total open position to 149
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 1300, which was -771.65 lower than the previous day. The implied volatity was 18.86, the open interest changed by 1 which increased total open position to 72
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 2071.65, which was 975.45 higher than the previous day. The implied volatity was 22.35, the open interest changed by 0 which decreased total open position to 72
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 1126.75, which was 758 higher than the previous day. The implied volatity was 20.08, the open interest changed by 10 which increased total open position to 72
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 365.55, which was 187.1 higher 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 365.55, which was 187.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 365.55, which was 187.1 higher than the previous day. The implied volatity was 16.68, the open interest changed by 31 which increased total open position to 50
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 178.45, which was 7.7 higher than the previous day. The implied volatity was 14.46, the open interest changed by 0 which decreased total open position to 19
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 170.75, which was -12.1 lower than the previous day. The implied volatity was 15.57, the open interest changed by 3 which increased total open position to 19
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 182.85, which was -521.1 lower than the previous day. The implied volatity was 15.55, the open interest changed by 8 which increased total open position to 8
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 703.95, which was 0 lower than the previous day. The implied volatity was 4.34, 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 703.95, which was 0 lower than the previous day. The implied volatity was 4.52, 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 703.95, which was 0 lower than the previous day. The implied volatity was 4.36, 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 703.95, which was 0 lower than the previous day. The implied volatity was 3.95, 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 703.95, which was 0 lower than the previous day. The implied volatity was 4.64, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 703.95, which was 0 lower than the previous day. The implied volatity was 4.31, 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 703.95, which was 0 lower than the previous day. The implied volatity was 4.17, 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 703.95, which was 0 lower than the previous day. The implied volatity was 3.49, 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 703.95, which was 0 lower than the previous day. The implied volatity was 3.89, 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 703.95, which was 0 lower than the previous day. The implied volatity was 3.91, 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 703.95, which was 0 lower than the previous day. The implied volatity was 3.77, 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 703.95, which was 0 lower than the previous day. The implied volatity was 3.83, 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 703.95, which was 0 lower than the previous day. The implied volatity was 3.27, 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 703.95, which was 0 lower than the previous day. The implied volatity was 3.36, 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 703.95, 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 3 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 703.95, 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 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 703.95, which was 0 lower than the previous day. The implied volatity was 2.19, 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 703.95, which was 0 lower than the previous day. The implied volatity was 2.01, 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 703.95, which was 0 lower than the previous day. The implied volatity was 2.94, 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 703.95, 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
