Historical option data for BANKNIFTY
23 Jun 2026 01:30 PM IST
| BANKNIFTY 30-Jun-2026 (7d) 57200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 0.32
Theta: -32.67
Gamma: 0.00035
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 57389.85 | 589.25 | -379.45 (-39.17%) | 13.72 | 5,823 | 1,980 | 3,786 | |||||||||
| 22 Jun | 57935.60 | 946 | 48.4 (5.39%) | 13.38 | 2,674 | -617 | 1,824 | |||||||||
| 19 Jun | 57685.75 | 877.3 | -151.6 (-14.73%) | 12.74 | 8,530 | -459 | 2,448 | |||||||||
| 18 Jun | 57963.80 | 1070 | 222.2 (26.21%) | 11.89 | 10,315 | -2,009 | 2,935 | |||||||||
| 17 Jun | 57585.05 | 831.5 | 92.7 (12.55%) | 12.7 | 36,592 | -1,814 | 4,947 | |||||||||
| 16 Jun | 57297.15 | 744.65 | -48.3 (-6.09%) | 13.94 | 85,901 | 2,575 | 6,955 | |||||||||
| 15 Jun | 57198.80 | 780.7 | 99.1 (14.54%) | 15.68 | 32,837 | 1,862 | 4,113 | |||||||||
| 12 Jun | 56814.80 | 714 | 471.85 (194.86%) | 16.38 | 11,383 | 312 | 2,255 | |||||||||
| 11 Jun | 55176.75 | 248.45 | 4.5 (1.84%) | 16.86 | 5,743 | -15 | 1,944 | |||||||||
| 10 Jun | 55100.30 | 245.3 | -59.65 (-19.56%) | 16.95 | 6,924 | 225 | 1,959 | |||||||||
| 9 Jun | 55194.50 | 323.05 | 148.2 (84.76%) | 17.62 | 4,843 | 189 | 1,732 | |||||||||
| 8 Jun | 54063.75 | 167.05 | -75.7 (-31.18%) | 19.2 | 3,593 | 99 | 1,558 | |||||||||
| 5 Jun | 54496.25 | 244.7 | 4.45 (1.85%) | 17.83 | 4,898 | 173 | 1,537 | |||||||||
| 4 Jun | 54307.85 | 248.15 | 6.75 (2.80%) | 18.44 | 4,190 | -107 | 1,357 | |||||||||
| 3 Jun | 54185.95 | 237.7 | 69.3 (41.15%) | 18.3 | 3,408 | 89 | 1,467 | |||||||||
| 2 Jun | 53714.65 | 163.1 | -4.55 (-2.71%) | 17.5 | 2,295 | 98 | 1,393 | |||||||||
| 1 Jun | 53643.10 | 161.45 | -123.1 (-43.26%) | 17.71 | 4,700 | 573 | 1,319 | |||||||||
| 29 May | 54239.20 | 291.6 | -73.8 (-20.20%) | 17.35 | 4,861 | 147 | 757 | |||||||||
| 27 May | 54853.85 | 361.6 | -89.95 (-19.92%) | 15.93 | 2,546 | 256 | 610 | |||||||||
| 26 May | 55092.90 | 472.15 | -67.95 (-12.58%) | 16.23 | 906 | 61 | 358 | |||||||||
| 25 May | 55293.65 | 583.95 | 271.95 (87.16%) | 16.84 | 500 | 165 | 295 | |||||||||
| 22 May | 54055.35 | 330.4 | 95.85 (40.87%) | 16.94 | 288 | 41 | 129 | |||||||||
| 21 May | 53439.40 | 240 | -29.1 (-10.81%) | 17.62 | 74 | -8 | 87 | |||||||||
| 20 May | 53562.20 | 274.65 | 6.95 (2.60%) | 17.61 | 185 | -18 | 94 | |||||||||
| 19 May | 53409.15 | 270 | -54 (-16.67%) | 17.91 | 41 | -6 | 113 | |||||||||
| 18 May | 53537.00 | 320 | -48 (-13.04%) | 18.32 | 148 | 31 | 117 | |||||||||
| 15 May | 53710.35 | 384.35 | -85.3 (-18.16%) | 18.2 | 132 | 7 | 85 | |||||||||
| 14 May | 54128.95 | 481.15 | 85.1 (21.49%) | 18.05 | 52 | 9 | 75 | |||||||||
| 13 May | 53456.15 | 386.6 | -30.5 (-7.31%) | 18.65 | 38 | -10 | 66 | |||||||||
| 12 May | 53555.20 | 417.1 | -272.9 (-39.55%) | 0 | 66 | 20 | 75 | |||||||||
| 11 May | 54439.90 | 690 | -137.5 (-16.62%) | 0 | 5 | 3 | 55 | |||||||||
| 8 May | 55310.55 | 819.6 | -280.45 (-25.49%) | 16.8 | 21 | -5 | 52 | |||||||||
| 7 May | 56047.40 | 1100 | 351.65 (46.99%) | 16.28 | 12 | 8 | 58 | |||||||||
| 6 May | 55981.05 | 748.35 | 85.15 (12.84%) | 17.04 | 30 | 8 | 49 | |||||||||
| 5 May | 54547.05 | 663.2 | -136.8 (-17.10%) | 17.34 | 23 | -8 | 42 | |||||||||
| 4 May | 54878.50 | 800 | -50 (-5.88%) | 17.35 | 6 | 22 | 50 | |||||||||
| 30 Apr | 54863.35 | 850 | -90.75 (-9.65%) | 17.48 | 51 | 22 | 50 | |||||||||
| 29 Apr | 55403.60 | 940.7 | -214.3 (-18.55%) | 16.41 | 22 | 18 | 27 | |||||||||
| 28 Apr | 55400.35 | 1155 | -356.4 (-23.58%) | 17.8 | 2 | 1 | 8 | |||||||||
| 27 Apr | 56264.30 | 1511.4 | 0 (0.00%) | 18.85 | 0 | 0 | 7 | |||||||||
| 24 Apr | 56089.75 | 1511.4 | -121.6 (-7.45%) | 18.85 | 1 | 0 | 8 | |||||||||
| 23 Apr | 56305.00 | 1633 | -465.75 (-22.19%) | 18.09 | 2 | 0 | 7 | |||||||||
| 22 Apr | 57124.45 | 2098.75 | -21.25 (-1.00%) | 17.84 | 8 | 2 | 4 | |||||||||
| 21 Apr | 57371.45 | 2120 | 1776.65 (517.45%) | 17.23 | 4 | 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%) | 0.83 | 0 | 0 | 0 | |||||||||
| 8 Apr | 55703.90 | 343.35 | 0 (0.00%) | 0.16 | 0 | 0 | 0 | |||||||||
| 7 Apr | 52716.25 | 343.35 | 0 (0.00%) | 2.73 | 0 | 0 | 0 | |||||||||
| 6 Apr | 52609.10 | 0 | 0 (0.00%) | 2.87 | 0 | 0 | 0 | |||||||||
| 2 Apr | 51548.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 57200 expiring on 30JUN2026
Delta for 57200 CE is 0.6
Historical price for 57200 CE is as follows
On 23 Jun BANKNIFTY was trading at 57389.85. The strike last trading price was 589.25, which was -379.45 lower than the previous day. The implied volatity was 13.72, the open interest changed by 1980 which increased total open position to 3786
On 22 Jun BANKNIFTY was trading at 57935.60. The strike last trading price was 946, which was 48.4 higher than the previous day. The implied volatity was 13.38, the open interest changed by -617 which decreased total open position to 1824
On 19 Jun BANKNIFTY was trading at 57685.75. The strike last trading price was 877.3, which was -151.6 lower than the previous day. The implied volatity was 12.74, the open interest changed by -459 which decreased total open position to 2448
On 18 Jun BANKNIFTY was trading at 57963.80. The strike last trading price was 1070, which was 222.2 higher than the previous day. The implied volatity was 11.89, the open interest changed by -2009 which decreased total open position to 2935
On 17 Jun BANKNIFTY was trading at 57585.05. The strike last trading price was 831.5, which was 92.7 higher than the previous day. The implied volatity was 12.7, the open interest changed by -1814 which decreased total open position to 4947
On 16 Jun BANKNIFTY was trading at 57297.15. The strike last trading price was 744.65, which was -48.3 lower than the previous day. The implied volatity was 13.94, the open interest changed by 2575 which increased total open position to 6955
On 15 Jun BANKNIFTY was trading at 57198.80. The strike last trading price was 780.7, which was 99.1 higher than the previous day. The implied volatity was 15.68, the open interest changed by 1862 which increased total open position to 4113
On 12 Jun BANKNIFTY was trading at 56814.80. The strike last trading price was 714, which was 471.85 higher than the previous day. The implied volatity was 16.38, the open interest changed by 312 which increased total open position to 2255
On 11 Jun BANKNIFTY was trading at 55176.75. The strike last trading price was 248.45, which was 4.5 higher than the previous day. The implied volatity was 16.86, the open interest changed by -15 which decreased total open position to 1944
On 10 Jun BANKNIFTY was trading at 55100.30. The strike last trading price was 245.3, which was -59.65 lower than the previous day. The implied volatity was 16.95, the open interest changed by 225 which increased total open position to 1959
On 9 Jun BANKNIFTY was trading at 55194.50. The strike last trading price was 323.05, which was 148.2 higher than the previous day. The implied volatity was 17.62, the open interest changed by 189 which increased total open position to 1732
On 8 Jun BANKNIFTY was trading at 54063.75. The strike last trading price was 167.05, which was -75.7 lower than the previous day. The implied volatity was 19.2, the open interest changed by 99 which increased total open position to 1558
On 5 Jun BANKNIFTY was trading at 54496.25. The strike last trading price was 244.7, which was 4.45 higher than the previous day. The implied volatity was 17.83, the open interest changed by 173 which increased total open position to 1537
On 4 Jun BANKNIFTY was trading at 54307.85. The strike last trading price was 248.15, which was 6.75 higher than the previous day. The implied volatity was 18.44, the open interest changed by -107 which decreased total open position to 1357
On 3 Jun BANKNIFTY was trading at 54185.95. The strike last trading price was 237.7, which was 69.3 higher than the previous day. The implied volatity was 18.3, the open interest changed by 89 which increased total open position to 1467
On 2 Jun BANKNIFTY was trading at 53714.65. The strike last trading price was 163.1, which was -4.55 lower than the previous day. The implied volatity was 17.5, the open interest changed by 98 which increased total open position to 1393
On 1 Jun BANKNIFTY was trading at 53643.10. The strike last trading price was 161.45, which was -123.1 lower than the previous day. The implied volatity was 17.71, the open interest changed by 573 which increased total open position to 1319
On 29 May BANKNIFTY was trading at 54239.20. The strike last trading price was 291.6, which was -73.8 lower than the previous day. The implied volatity was 17.35, the open interest changed by 147 which increased total open position to 757
On 27 May BANKNIFTY was trading at 54853.85. The strike last trading price was 361.6, which was -89.95 lower than the previous day. The implied volatity was 15.93, the open interest changed by 256 which increased total open position to 610
On 26 May BANKNIFTY was trading at 55092.90. The strike last trading price was 472.15, which was -67.95 lower than the previous day. The implied volatity was 16.23, the open interest changed by 61 which increased total open position to 358
On 25 May BANKNIFTY was trading at 55293.65. The strike last trading price was 583.95, which was 271.95 higher than the previous day. The implied volatity was 16.84, the open interest changed by 165 which increased total open position to 295
On 22 May BANKNIFTY was trading at 54055.35. The strike last trading price was 330.4, which was 95.85 higher than the previous day. The implied volatity was 16.94, the open interest changed by 41 which increased total open position to 129
On 21 May BANKNIFTY was trading at 53439.40. The strike last trading price was 240, which was -29.1 lower than the previous day. The implied volatity was 17.62, the open interest changed by -8 which decreased total open position to 87
On 20 May BANKNIFTY was trading at 53562.20. The strike last trading price was 274.65, which was 6.95 higher than the previous day. The implied volatity was 17.61, the open interest changed by -18 which decreased total open position to 94
On 19 May BANKNIFTY was trading at 53409.15. The strike last trading price was 270, which was -54 lower than the previous day. The implied volatity was 17.91, the open interest changed by -6 which decreased total open position to 113
On 18 May BANKNIFTY was trading at 53537.00. The strike last trading price was 320, which was -48 lower than the previous day. The implied volatity was 18.32, the open interest changed by 31 which increased total open position to 117
On 15 May BANKNIFTY was trading at 53710.35. The strike last trading price was 384.35, which was -85.3 lower than the previous day. The implied volatity was 18.2, the open interest changed by 7 which increased total open position to 85
On 14 May BANKNIFTY was trading at 54128.95. The strike last trading price was 481.15, which was 85.1 higher than the previous day. The implied volatity was 18.05, the open interest changed by 9 which increased total open position to 75
On 13 May BANKNIFTY was trading at 53456.15. The strike last trading price was 386.6, which was -30.5 lower than the previous day. The implied volatity was 18.65, the open interest changed by -10 which decreased total open position to 66
On 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 417.1, which was -272.9 lower than the previous day. The implied volatity was 0, the open interest changed by 20 which increased total open position to 75
On 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 690, which was -137.5 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 55
On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 819.6, which was -280.45 lower than the previous day. The implied volatity was 16.8, the open interest changed by -5 which decreased total open position to 52
On 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 1100, which was 351.65 higher than the previous day. The implied volatity was 16.28, the open interest changed by 8 which increased total open position to 58
On 6 May BANKNIFTY was trading at 55981.05. The strike last trading price was 748.35, which was 85.15 higher than the previous day. The implied volatity was 17.04, the open interest changed by 8 which increased total open position to 49
On 5 May BANKNIFTY was trading at 54547.05. The strike last trading price was 663.2, which was -136.8 lower than the previous day. The implied volatity was 17.34, the open interest changed by -8 which decreased total open position to 42
On 4 May BANKNIFTY was trading at 54878.50. The strike last trading price was 800, which was -50 lower than the previous day. The implied volatity was 17.35, the open interest changed by 22 which increased total open position to 50
On 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 850, which was -90.75 lower than the previous day. The implied volatity was 17.48, the open interest changed by 22 which increased total open position to 50
On 29 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 940.7, which was -214.3 lower than the previous day. The implied volatity was 16.41, the open interest changed by 18 which increased total open position to 27
On 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 1155, which was -356.4 lower than the previous day. The implied volatity was 17.8, the open interest changed by 1 which increased total open position to 8
On 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 1511.4, which was 0 lower than the previous day. The implied volatity was 18.85, the open interest changed by 0 which decreased total open position to 7
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 1511.4, which was -121.6 lower than the previous day. The implied volatity was 18.85, the open interest changed by 0 which decreased total open position to 8
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 1633, which was -465.75 lower than the previous day. The implied volatity was 18.09, the open interest changed by 0 which decreased total open position to 7
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 2098.75, which was -21.25 lower than the previous day. The implied volatity was 17.84, the open interest changed by 2 which increased total open position to 4
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 2120, which was 1776.65 higher than the previous day. The implied volatity was 17.23, 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 0.83, 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 343.35, which was 0 lower than the previous day. The implied volatity was 0.16, 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 343.35, which was 0 lower than the previous day. The implied volatity was 2.73, 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 2.87, 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 (7d) 57200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0.32
Theta: -24.1
Gamma: 0.00035
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 57389.85 | 330 | 173.4 (110.73%) | 13.73 | 27,885 | 588 | 6,006 |
| 22 Jun | 57935.60 | 163.85 | -101 (-38.13%) | 12.78 | 13,805 | 843 | 5,470 |
| 19 Jun | 57685.75 | 265.55 | 9.2 (3.59%) | 12.76 | 24,829 | -1,699 | 4,631 |
| 18 Jun | 57963.80 | 241 | -218.1 (-47.51%) | 13.77 | 19,579 | 329 | 6,346 |
| 17 Jun | 57585.05 | 460.7 | -168.3 (-26.76%) | 15.51 | 34,647 | -576 | 6,032 |
| 16 Jun | 57297.15 | 614.4 | -116.2 (-15.90%) | 16 | 82,899 | 3,703 | 6,739 |
| 15 Jun | 57198.80 | 741.6 | -282.45 (-27.58%) | 16.89 | 31,844 | 2,703 | 3,091 |
| 12 Jun | 56814.80 | 1016 | -1031.45 (-50.38%) | 17.39 | 1,227 | 354 | 385 |
| 11 Jun | 55176.75 | 2047.45 | -167.15 (-7.55%) | 19.27 | 8 | 3 | 31 |
| 10 Jun | 55100.30 | 2214.6 | 128.1 (6.14%) | 20.77 | 6 | 5 | 27 |
| 9 Jun | 55194.50 | 2109 | -765.95 (-26.64%) | 17.43 | 6 | 0 | 21 |
| 8 Jun | 54063.75 | 2874.95 | 2874.95 | - | 1 | 0 | 21 |
| 5 Jun | 54496.25 | 2874.95 | 2874.95 (-7.00%) | 16.37 | 1 | 0 | 21 |
| 4 Jun | 54307.85 | 2874.95 | -216.4 (-7.00%) | 16.37 | 1 | 0 | 22 |
| 3 Jun | 54185.95 | 3091.35 | 3091.35 (38.96%) | 18.18 | 2 | 0 | 22 |
| 2 Jun | 53714.65 | 3091.35 | 866.65 (38.96%) | 18.18 | 2 | 1 | 22 |
| 1 Jun | 53643.10 | 2224.7 | 2224.7 (-6.18%) | 14.34 | 9 | 0 | 21 |
| 29 May | 54239.20 | 2224.7 | -146.45 (-6.18%) | 14.34 | 9 | 0 | 20 |
| 27 May | 54853.85 | 2352.35 | 541.05 (29.87%) | 14.71 | 9 | 0 | 20 |
| 26 May | 55092.90 | 1811.3 | 1811.3 | - | 1 | 0 | 20 |
| 25 May | 55293.65 | 1811.3 | 1811.3 | - | 1 | 0 | 20 |
| 22 May | 54055.35 | 1811.3 | 1811.3 | - | 1 | 0 | 20 |
| 21 May | 53439.40 | 1811.3 | 1811.3 | - | 1 | 0 | 20 |
| 20 May | 53562.20 | 1811.3 | 1811.3 | - | 1 | 0 | 20 |
| 19 May | 53409.15 | 1811.3 | 1811.3 | - | 1 | 0 | 20 |
| 18 May | 53537.00 | 1811.3 | 1811.3 (0.00%) | - | 1 | 0 | 20 |
| 15 May | 53710.35 | 1811.3 | 0 (0.00%) | - | 0 | 0 | 20 |
| 14 May | 54128.95 | 1811.3 | 0 (0.00%) | 0 | 0 | 0 | 20 |
| 13 May | 53456.15 | 1811.3 | 0 (0.00%) | 0 | 0 | 0 | 20 |
| 12 May | 53555.20 | 1811.3 | 0 (0.00%) | 0 | 0 | 0 | 20 |
| 11 May | 54439.90 | 1811.3 | 0 (0.00%) | 0 | 0 | 0 | 20 |
| 8 May | 55310.55 | 1811.3 | 1811.3 (-2.73%) | 16.68 | 0 | 0 | 20 |
| 7 May | 56047.40 | 1811.3 | -50.85 (-2.73%) | 16.68 | 1 | 0 | 19 |
| 6 May | 55981.05 | 1862.15 | 1862.15 | - | 0 | 0 | 19 |
| 5 May | 54547.05 | 1862.15 | 1862.15 | - | 0 | 0 | 19 |
| 4 May | 54878.50 | 1862.15 | 1862.15 | - | 0 | 0 | 19 |
| 30 Apr | 54863.35 | 1862.15 | 1862.15 | - | 0 | 0 | 19 |
| 29 Apr | 55403.60 | 1862.15 | 1862.15 | - | 0 | 0 | 19 |
| 28 Apr | 55400.35 | 1862.15 | 1862.15 (-6.61%) | 17.81 | 0 | 0 | 19 |
| 27 Apr | 56264.30 | 1862.15 | -131.8 (-6.61%) | 17.81 | 3 | 0 | 19 |
| 24 Apr | 56089.75 | 1993.95 | 1.75 (0.09%) | 18.16 | 3 | 0 | 21 |
| 23 Apr | 56305.00 | 1992.2 | 475.7 (31.37%) | 18.72 | 1 | 0 | 21 |
| 22 Apr | 57124.45 | 1516.5 | 96.5 (6.80%) | 18.33 | 11 | 4 | 21 |
| 21 Apr | 57371.45 | 1420 | -573.35 (-28.76%) | 18.17 | 13 | 2 | 16 |
| 20 Apr | 56582.35 | 1993.35 | 0 (0.00%) | - | 0 | 0 | 14 |
| 17 Apr | 56565.70 | 1993.35 | 0 (0.00%) | - | 0 | 0 | 14 |
| 16 Apr | 56086.40 | 1993.35 | 0 (0.00%) | 17.93 | 0 | 0 | 14 |
| 15 Apr | 56301.95 | 1993.35 | -4250 (-68.07%) | 17.93 | 14 | 13 | 13 |
| 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 | 6243.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 52716.25 | 6243.35 | 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 57200 expiring on 30JUN2026
Delta for 57200 PE is -0.41
Historical price for 57200 PE is as follows
On 23 Jun BANKNIFTY was trading at 57389.85. The strike last trading price was 330, which was 173.4 higher than the previous day. The implied volatity was 13.73, the open interest changed by 588 which increased total open position to 6006
On 22 Jun BANKNIFTY was trading at 57935.60. The strike last trading price was 163.85, which was -101 lower than the previous day. The implied volatity was 12.78, the open interest changed by 843 which increased total open position to 5470
On 19 Jun BANKNIFTY was trading at 57685.75. The strike last trading price was 265.55, which was 9.2 higher than the previous day. The implied volatity was 12.76, the open interest changed by -1699 which decreased total open position to 4631
On 18 Jun BANKNIFTY was trading at 57963.80. The strike last trading price was 241, which was -218.1 lower than the previous day. The implied volatity was 13.77, the open interest changed by 329 which increased total open position to 6346
On 17 Jun BANKNIFTY was trading at 57585.05. The strike last trading price was 460.7, which was -168.3 lower than the previous day. The implied volatity was 15.51, the open interest changed by -576 which decreased total open position to 6032
On 16 Jun BANKNIFTY was trading at 57297.15. The strike last trading price was 614.4, which was -116.2 lower than the previous day. The implied volatity was 16, the open interest changed by 3703 which increased total open position to 6739
On 15 Jun BANKNIFTY was trading at 57198.80. The strike last trading price was 741.6, which was -282.45 lower than the previous day. The implied volatity was 16.89, the open interest changed by 2703 which increased total open position to 3091
On 12 Jun BANKNIFTY was trading at 56814.80. The strike last trading price was 1016, which was -1031.45 lower than the previous day. The implied volatity was 17.39, the open interest changed by 354 which increased total open position to 385
On 11 Jun BANKNIFTY was trading at 55176.75. The strike last trading price was 2047.45, which was -167.15 lower than the previous day. The implied volatity was 19.27, the open interest changed by 3 which increased total open position to 31
On 10 Jun BANKNIFTY was trading at 55100.30. The strike last trading price was 2214.6, which was 128.1 higher than the previous day. The implied volatity was 20.77, the open interest changed by 5 which increased total open position to 27
On 9 Jun BANKNIFTY was trading at 55194.50. The strike last trading price was 2109, which was -765.95 lower than the previous day. The implied volatity was 17.43, the open interest changed by 0 which decreased total open position to 21
On 8 Jun BANKNIFTY was trading at 54063.75. The strike last trading price was 2874.95, which was 2874.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 5 Jun BANKNIFTY was trading at 54496.25. The strike last trading price was 2874.95, which was 2874.95 higher than the previous day. The implied volatity was 16.37, the open interest changed by 0 which decreased total open position to 21
On 4 Jun BANKNIFTY was trading at 54307.85. The strike last trading price was 2874.95, which was -216.4 lower than the previous day. The implied volatity was 16.37, the open interest changed by 0 which decreased total open position to 22
On 3 Jun BANKNIFTY was trading at 54185.95. The strike last trading price was 3091.35, which was 3091.35 higher than the previous day. The implied volatity was 18.18, the open interest changed by 0 which decreased total open position to 22
On 2 Jun BANKNIFTY was trading at 53714.65. The strike last trading price was 3091.35, which was 866.65 higher than the previous day. The implied volatity was 18.18, the open interest changed by 1 which increased total open position to 22
On 1 Jun BANKNIFTY was trading at 53643.10. The strike last trading price was 2224.7, which was 2224.7 higher than the previous day. The implied volatity was 14.34, the open interest changed by 0 which decreased total open position to 21
On 29 May BANKNIFTY was trading at 54239.20. The strike last trading price was 2224.7, which was -146.45 lower than the previous day. The implied volatity was 14.34, the open interest changed by 0 which decreased total open position to 20
On 27 May BANKNIFTY was trading at 54853.85. The strike last trading price was 2352.35, which was 541.05 higher than the previous day. The implied volatity was 14.71, the open interest changed by 0 which decreased total open position to 20
On 26 May BANKNIFTY was trading at 55092.90. The strike last trading price was 1811.3, which was 1811.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 25 May BANKNIFTY was trading at 55293.65. The strike last trading price was 1811.3, which was 1811.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 22 May BANKNIFTY was trading at 54055.35. The strike last trading price was 1811.3, which was 1811.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 21 May BANKNIFTY was trading at 53439.40. The strike last trading price was 1811.3, which was 1811.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 20 May BANKNIFTY was trading at 53562.20. The strike last trading price was 1811.3, which was 1811.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 19 May BANKNIFTY was trading at 53409.15. The strike last trading price was 1811.3, which was 1811.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 18 May BANKNIFTY was trading at 53537.00. The strike last trading price was 1811.3, which was 1811.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 15 May BANKNIFTY was trading at 53710.35. The strike last trading price was 1811.3, which was 0 lower than the previous day. The implied volatity was -, 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 1811.3, 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 1811.3, 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 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 1811.3, 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 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 1811.3, 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 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 1811.3, which was 1811.3 higher than the previous day. The implied volatity was 16.68, the open interest changed by 0 which decreased total open position to 20
On 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 1811.3, which was -50.85 lower than the previous day. The implied volatity was 16.68, the open interest changed by 0 which decreased total open position to 19
On 6 May BANKNIFTY was trading at 55981.05. The strike last trading price was 1862.15, which was 1862.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 5 May BANKNIFTY was trading at 54547.05. The strike last trading price was 1862.15, which was 1862.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 4 May BANKNIFTY was trading at 54878.50. The strike last trading price was 1862.15, which was 1862.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 1862.15, which was 1862.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 29 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 1862.15, which was 1862.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 1862.15, which was 1862.15 higher than the previous day. The implied volatity was 17.81, the open interest changed by 0 which decreased total open position to 19
On 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 1862.15, which was -131.8 lower than the previous day. The implied volatity was 17.81, the open interest changed by 0 which decreased total open position to 19
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 1993.95, which was 1.75 higher than the previous day. The implied volatity was 18.16, the open interest changed by 0 which decreased total open position to 21
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 1992.2, which was 475.7 higher than the previous day. The implied volatity was 18.72, the open interest changed by 0 which decreased total open position to 21
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 1516.5, which was 96.5 higher than the previous day. The implied volatity was 18.33, the open interest changed by 4 which increased total open position to 21
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 1420, which was -573.35 lower than the previous day. The implied volatity was 18.17, the open interest changed by 2 which increased total open position to 16
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 1993.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 1993.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 1993.35, which was 0 lower than the previous day. The implied volatity was 17.93, the open interest changed by 0 which decreased total open position to 14
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 1993.35, which was -4250 lower than the previous day. The implied volatity was 17.93, the open interest changed by 13 which increased total open position to 13
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 6243.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 6243.35, 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
