BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 04:10 PM IST
| BANKNIFTY 28-Apr-2026 (2d) 57300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0.16
Theta: -38.75
Gamma: 0.00021
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 56089.75 | 114.05 | -48.000000000000014 | 20.26 | 59,949 | -1,170 | 7,876 | |||||||||
| 23 Apr | 56305.00 | 158 | -368.75 | 18.05 | 40,742 | 752 | 9,042 | |||||||||
| 22 Apr | 57124.45 | 513.7 | -192.39999999999998 | 19.19 | 1,28,961 | 2,335 | 8,416 | |||||||||
| 21 Apr | 57371.45 | 708.75 | 239.45 | 19.49 | 65,632 | 3,188 | 6,016 | |||||||||
| 20 Apr | 56582.35 | 445.1 | -42 | 21.68 | 31,857 | 519 | 2,842 | |||||||||
| 17 Apr | 56565.70 | 486.85 | 102.40000000000003 | 18.84 | 11,854 | -159 | 2,324 | |||||||||
| 16 Apr | 56086.40 | 373 | -111.75 | 20.05 | 11,994 | -162 | 2,487 | |||||||||
| 15 Apr | 56301.95 | 472.4 | 86.04999999999995 | 19.83 | 18,362 | 1,145 | 2,654 | |||||||||
| 13 Apr | 55605.05 | 378.15 | -45.700000000000045 | 21.13 | 5,100 | -301 | 1,516 | |||||||||
| 10 Apr | 55912.75 | 428.5 | 158 | 18.06 | 10,653 | -132 | 1,817 | |||||||||
| 9 Apr | 54821.70 | 267.5 | -161.55 | 20.19 | 5,077 | 261 | 1,949 | |||||||||
| 8 Apr | 55703.90 | 460.5 | 357.45 | 18.07 | 8,180 | 1,322 | 1,689 | |||||||||
| 7 Apr | 52716.25 | 99.95 | -25 | 22.54 | 1,033 | 95 | 402 | |||||||||
| 6 Apr | 52609.10 | 122 | 20.5 | 23.6 | 985 | 55 | 307 | |||||||||
| 2 Apr | 51548.75 | 92.05 | -7.95 | 23.9 | 549 | -42 | 252 | |||||||||
| 1 Apr | 51448.65 | 94.45 | -7.05 | 23.74 | 1,276 | 138 | 303 | |||||||||
| 30 Mar | 50275.35 | 100 | -120.25 | 27.06 | 302 | 14 | 154 | |||||||||
| 27 Mar | 52274.60 | 217.6 | -175.8 | 23.26 | 88 | 16 | 136 | |||||||||
| 25 Mar | 53708.10 | 393.7 | 90.15 | 21.44 | 167 | 9 | 120 | |||||||||
| 24 Mar | 52605.65 | 317.15 | 63.35 | 23.25 | 47 | -10 | 104 | |||||||||
| 23 Mar | 51437.75 | 253.7 | -135.25 | 26.21 | 224 | 51 | 118 | |||||||||
| 20 Mar | 53427.05 | 375.5 | -27.25 | 20.28 | 174 | 38 | 74 | |||||||||
| 19 Mar | 53451.00 | 430.7 | -232.3 | 20.17 | 226 | -53 | 33 | |||||||||
| 18 Mar | 55326.05 | 663 | 19.5 | 16.26 | 1 | 0 | 85 | |||||||||
| 17 Mar | 54876.00 | 643.5 | 79.35 | - | 152 | 0 | 85 | |||||||||
| 16 Mar | 54413.40 | 643.5 | 79.35 | 20.28 | 152 | -35 | 86 | |||||||||
| 13 Mar | 53757.85 | 577.35 | -321 | 20.57 | 52 | -2 | 121 | |||||||||
| 12 Mar | 55100.95 | 924 | -212.3 | 19.21 | 10 | 2 | 123 | |||||||||
| 11 Mar | 55735.75 | 1102.75 | -587.25 | 18.52 | 209 | 57 | 121 | |||||||||
| 10 Mar | 56950.80 | 1690 | -1240.7 | 17.46 | 118 | 56 | 64 | |||||||||
| 9 Mar | 56019.80 | 2930.7 | -619.95 | - | 0 | 0 | 8 | |||||||||
| 6 Mar | 57783.25 | 2930.7 | -619.95 | - | 0 | 0 | 8 | |||||||||
| 5 Mar | 59055.85 | 2930.7 | -619.95 | - | 7 | 1 | 0 | |||||||||
| 4 Mar | 58755.25 | 2930.7 | -619.95 | 16.53 | 7 | -3 | 4 | |||||||||
| 2 Mar | 59839.65 | 3550.65 | -713 | 11.02 | 1 | 0 | 8 | |||||||||
| 27 Feb | 60529.00 | 4263.65 | -127.3 | 13.25 | 3 | 0 | 5 | |||||||||
| 26 Feb | 61187.70 | 4390.95 | 498.2 | - | 0 | 0 | 5 | |||||||||
| 25 Feb | 61043.35 | 4390.95 | 498.2 | - | 0 | 0 | 5 | |||||||||
| 24 Feb | 61047.30 | 4390.95 | 498.2 | - | 0 | 0 | 5 | |||||||||
| 23 Feb | 61264.25 | 4390.95 | 498.2 | - | 0 | 0 | 5 | |||||||||
| 20 Feb | 61172.00 | 4390.95 | 498.2 | 499.75 | 4 | 0 | 1 | |||||||||
| 19 Feb | 60739.55 | 3892.75 | 381.25 | - | 0 | 0 | 1 | |||||||||
| 18 Feb | 61550.80 | 3892.75 | 381.25 | - | 0 | 0 | 1 | |||||||||
| 17 Feb | 61174.00 | 3892.75 | 381.25 | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 16 Feb | 60949.10 | 3892.75 | 381.25 | 91901 | 2 | 1 | 1 | |||||||||
| 13 Feb | 60186.65 | 3511.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 60739.75 | 3511.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 60745.35 | 3511.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 60626.40 | 3511.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 60669.35 | 3511.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 60120.55 | 3511.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 60063.65 | 3511.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 60238.15 | 3511.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 60041.30 | 3511.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 58619.00 | 3511.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 58417.20 | 3511.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 59610.45 | 3511.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 59957.85 | 3511.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 57300 expiring on 28APR2026
Delta for 57300 CE is 0.17
Historical price for 57300 CE is as follows
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 114.05, which was -48.000000000000014 lower than the previous day. The implied volatity was 20.26, the open interest changed by -1170 which decreased total open position to 7876
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 158, which was -368.75 lower than the previous day. The implied volatity was 18.05, the open interest changed by 752 which increased total open position to 9042
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 513.7, which was -192.39999999999998 lower than the previous day. The implied volatity was 19.19, the open interest changed by 2335 which increased total open position to 8416
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 708.75, which was 239.45 higher than the previous day. The implied volatity was 19.49, the open interest changed by 3188 which increased total open position to 6016
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 445.1, which was -42 lower than the previous day. The implied volatity was 21.68, the open interest changed by 519 which increased total open position to 2842
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 486.85, which was 102.40000000000003 higher than the previous day. The implied volatity was 18.84, the open interest changed by -159 which decreased total open position to 2324
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 373, which was -111.75 lower than the previous day. The implied volatity was 20.05, the open interest changed by -162 which decreased total open position to 2487
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 472.4, which was 86.04999999999995 higher than the previous day. The implied volatity was 19.83, the open interest changed by 1145 which increased total open position to 2654
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 378.15, which was -45.700000000000045 lower than the previous day. The implied volatity was 21.13, the open interest changed by -301 which decreased total open position to 1516
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 428.5, which was 158 higher than the previous day. The implied volatity was 18.06, the open interest changed by -132 which decreased total open position to 1817
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 267.5, which was -161.55 lower than the previous day. The implied volatity was 20.19, the open interest changed by 261 which increased total open position to 1949
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 460.5, which was 357.45 higher than the previous day. The implied volatity was 18.07, the open interest changed by 1322 which increased total open position to 1689
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 99.95, which was -25 lower than the previous day. The implied volatity was 22.54, the open interest changed by 95 which increased total open position to 402
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 122, which was 20.5 higher than the previous day. The implied volatity was 23.6, the open interest changed by 55 which increased total open position to 307
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 92.05, which was -7.95 lower than the previous day. The implied volatity was 23.9, the open interest changed by -42 which decreased total open position to 252
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 94.45, which was -7.05 lower than the previous day. The implied volatity was 23.74, the open interest changed by 138 which increased total open position to 303
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 100, which was -120.25 lower than the previous day. The implied volatity was 27.06, the open interest changed by 14 which increased total open position to 154
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 217.6, which was -175.8 lower than the previous day. The implied volatity was 23.26, the open interest changed by 16 which increased total open position to 136
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 393.7, which was 90.15 higher than the previous day. The implied volatity was 21.44, the open interest changed by 9 which increased total open position to 120
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 317.15, which was 63.35 higher than the previous day. The implied volatity was 23.25, the open interest changed by -10 which decreased total open position to 104
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 253.7, which was -135.25 lower than the previous day. The implied volatity was 26.21, the open interest changed by 51 which increased total open position to 118
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 375.5, which was -27.25 lower than the previous day. The implied volatity was 20.28, the open interest changed by 38 which increased total open position to 74
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 430.7, which was -232.3 lower than the previous day. The implied volatity was 20.17, the open interest changed by -53 which decreased total open position to 33
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 663, which was 19.5 higher than the previous day. The implied volatity was 16.26, the open interest changed by 0 which decreased total open position to 85
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 643.5, which was 79.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 643.5, which was 79.35 higher than the previous day. The implied volatity was 20.28, the open interest changed by -35 which decreased total open position to 86
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 577.35, which was -321 lower than the previous day. The implied volatity was 20.57, the open interest changed by -2 which decreased total open position to 121
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 924, which was -212.3 lower than the previous day. The implied volatity was 19.21, the open interest changed by 2 which increased total open position to 123
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 1102.75, which was -587.25 lower than the previous day. The implied volatity was 18.52, the open interest changed by 57 which increased total open position to 121
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 1690, which was -1240.7 lower than the previous day. The implied volatity was 17.46, the open interest changed by 56 which increased total open position to 64
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 2930.7, which was -619.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 2930.7, which was -619.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 2930.7, which was -619.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 2930.7, which was -619.95 lower than the previous day. The implied volatity was 16.53, the open interest changed by -3 which decreased total open position to 4
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 3550.65, which was -713 lower than the previous day. The implied volatity was 11.02, the open interest changed by 0 which decreased total open position to 8
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 4263.65, which was -127.3 lower than the previous day. The implied volatity was 13.25, the open interest changed by 0 which decreased total open position to 5
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 4390.95, which was 498.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 4390.95, which was 498.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 4390.95, which was 498.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 4390.95, which was 498.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 4390.95, which was 498.2 higher than the previous day. The implied volatity was 499.75, the open interest changed by 0 which decreased total open position to 1
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 3892.75, which was 381.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 3892.75, which was 381.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 3892.75, which was 381.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 3892.75, which was 381.25 higher than the previous day. The implied volatity was 91901, 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 3511.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 3511.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 3511.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 3511.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 3511.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 3511.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 3511.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 3511.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 3511.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 3511.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BANKNIFTY was trading at 58417.20. The strike last trading price was 3511.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BANKNIFTY was trading at 59610.45. The strike last trading price was 3511.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BANKNIFTY was trading at 59957.85. The strike last trading price was 3511.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 28-Apr-2026 (2d) 57300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0.12
Theta: -15.73
Gamma: 0.00021
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 56089.75 | 1222.65 | 86.75 | 15.99 | 1,044 | -361 | 2,972 |
| 23 Apr | 56305.00 | 1114.65 | 433.9000000000001 | 18.5 | 8,021 | -1,588 | 3,336 |
| 22 Apr | 57124.45 | 669.85 | 25.25 | 19.96 | 1,21,438 | -515 | 4,986 |
| 21 Apr | 57371.45 | 640 | -560.25 | 21.97 | 43,157 | 3,351 | 5,519 |
| 20 Apr | 56582.35 | 1200 | 77.84999999999991 | 23.27 | 4,423 | 707 | 2,247 |
| 17 Apr | 56565.70 | 1124.75 | -399.1500000000001 | 19.81 | 610 | -17 | 1,540 |
| 16 Apr | 56086.40 | 1557.45 | 165.1500000000001 | 20.53 | 4,014 | 129 | 1,550 |
| 15 Apr | 56301.95 | 1418.6 | -481.4000000000001 | 20.15 | 2,317 | 1,231 | 1,429 |
| 13 Apr | 55605.05 | 1900 | 255.1500000000001 | 21.36 | 3 | 0 | 198 |
| 10 Apr | 55912.75 | 1647.05 | -882.8500000000001 | 18.23 | 97 | 22 | 198 |
| 9 Apr | 54821.70 | 2529.9 | 717.3500000000001 | 18.38 | 229 | 3 | 176 |
| 8 Apr | 55703.90 | 1804.45 | -3754.15 | 20.54 | 190 | 141 | 174 |
| 7 Apr | 52716.25 | 5558.6 | -1247.5 | - | 0 | 0 | 33 |
| 6 Apr | 52609.10 | 5558.6 | -1247.5 | - | 0 | 0 | 33 |
| 2 Apr | 51548.75 | 5558.6 | -1247.5 | - | 0 | 0 | 33 |
| 1 Apr | 51448.65 | 5558.6 | -1247.5 | 28.63 | 47 | -21 | 33 |
| 30 Mar | 50275.35 | 6806.1 | 2084.65 | 37.45 | 1 | 0 | 55 |
| 27 Mar | 52274.60 | 4721.45 | 1271.45 | 24.91 | 3 | 2 | 54 |
| 25 Mar | 53708.10 | 3450 | -926.65 | 20.75 | 3 | -1 | 52 |
| 24 Mar | 52605.65 | 4376.65 | -1032.2 | 24.5 | 20 | -9 | 54 |
| 23 Mar | 51437.75 | 5408.85 | 1761.8 | 21.05 | 6 | 0 | 66 |
| 20 Mar | 53427.05 | 3735.7 | 70.25 | 22.75 | 11 | 4 | 67 |
| 19 Mar | 53451.00 | 3665.45 | 1530.5 | 24.35 | 56 | -11 | 63 |
| 18 Mar | 55326.05 | 2134.95 | -844.25 | 18.21 | 15 | -4 | 74 |
| 17 Mar | 54876.00 | 2993.7 | -330.85 | - | 35 | 0 | 78 |
| 16 Mar | 54413.40 | 2993.7 | -330.85 | 20.41 | 35 | -15 | 78 |
| 13 Mar | 53757.85 | 3324.55 | 949.55 | 19.49 | 16 | -6 | 94 |
| 12 Mar | 55100.95 | 2375 | 241.55 | 19.45 | 5 | 0 | 100 |
| 11 Mar | 55735.75 | 2133.45 | 610.8 | 20.4 | 316 | 31 | 100 |
| 10 Mar | 56950.80 | 1522.65 | 202.65 | 21.01 | 59 | 5 | 69 |
| 9 Mar | 56019.80 | 1320 | 207.35 | 12.52 | 2 | 0 | 65 |
| 6 Mar | 57783.25 | 1106.55 | 440.2 | 19.37 | 224 | -15 | 64 |
| 5 Mar | 59055.85 | 707.45 | -111.4 | 18.88 | 97 | 29 | 79 |
| 4 Mar | 58755.25 | 812.2 | 430 | 19.48 | 186 | 14 | 49 |
| 2 Mar | 59839.65 | 371.55 | 182.55 | 16.47 | 56 | 8 | 35 |
| 27 Feb | 60529.00 | 189 | 11.5 | 14.44 | 12 | 4 | 25 |
| 26 Feb | 61187.70 | 177.5 | -25.1 | 15.48 | 18 | 6 | 18 |
| 25 Feb | 61043.35 | 202.6 | -525.95 | 15.75 | 13 | 12 | 12 |
| 24 Feb | 61047.30 | 728.55 | 0 | 4.25 | 0 | 0 | 0 |
| 23 Feb | 61264.25 | 728.55 | 0 | 4.43 | 0 | 0 | 0 |
| 20 Feb | 61172.00 | 728.55 | 0 | 4.27 | 0 | 0 | 0 |
| 19 Feb | 60739.55 | 728.55 | 0 | 3.86 | 0 | 0 | 0 |
| 18 Feb | 61550.80 | 728.55 | 0 | 4.54 | 0 | 0 | 0 |
| 17 Feb | 61174.00 | 728.55 | 0 | 4.22 | 0 | 0 | 0 |
| 16 Feb | 60949.10 | 728.55 | 0 | 4.09 | 0 | 0 | 0 |
| 13 Feb | 60186.65 | 728.55 | 0 | 3.4 | 0 | 0 | 0 |
| 12 Feb | 60739.75 | 728.55 | 0 | 3.81 | 0 | 0 | 0 |
| 11 Feb | 60745.35 | 728.55 | 0 | 3.83 | 0 | 0 | 0 |
| 10 Feb | 60626.40 | 728.55 | 0 | 3.69 | 0 | 0 | 0 |
| 9 Feb | 60669.35 | 728.55 | 0 | 3.74 | 0 | 0 | 0 |
| 6 Feb | 60120.55 | 728.55 | 0 | 3.3 | 0 | 0 | 0 |
| 5 Feb | 60063.65 | 728.55 | 0 | 3.3 | 0 | 0 | 0 |
| 4 Feb | 60238.15 | 728.55 | 0 | 3.48 | 0 | 0 | 0 |
| 3 Feb | 60041.30 | 728.55 | 0 | 3.2 | 0 | 0 | 0 |
| 2 Feb | 58619.00 | 728.55 | 0 | 2.11 | 0 | 0 | 0 |
| 1 Feb | 58417.20 | 728.55 | 0 | 2.15 | 0 | 0 | 0 |
| 30 Jan | 59610.45 | 728.55 | 0 | 2.88 | 0 | 0 | 0 |
| 29 Jan | 59957.85 | 728.55 | 0 | 3.14 | 0 | 0 | 0 |
For Nifty Bank - strike price 57300 expiring on 28APR2026
Delta for 57300 PE is -0.88
Historical price for 57300 PE is as follows
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 1222.65, which was 86.75 higher than the previous day. The implied volatity was 15.99, the open interest changed by -361 which decreased total open position to 2972
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 1114.65, which was 433.9000000000001 higher than the previous day. The implied volatity was 18.5, the open interest changed by -1588 which decreased total open position to 3336
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 669.85, which was 25.25 higher than the previous day. The implied volatity was 19.96, the open interest changed by -515 which decreased total open position to 4986
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 640, which was -560.25 lower than the previous day. The implied volatity was 21.97, the open interest changed by 3351 which increased total open position to 5519
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 1200, which was 77.84999999999991 higher than the previous day. The implied volatity was 23.27, the open interest changed by 707 which increased total open position to 2247
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 1124.75, which was -399.1500000000001 lower than the previous day. The implied volatity was 19.81, the open interest changed by -17 which decreased total open position to 1540
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 1557.45, which was 165.1500000000001 higher than the previous day. The implied volatity was 20.53, the open interest changed by 129 which increased total open position to 1550
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 1418.6, which was -481.4000000000001 lower than the previous day. The implied volatity was 20.15, the open interest changed by 1231 which increased total open position to 1429
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 1900, which was 255.1500000000001 higher than the previous day. The implied volatity was 21.36, the open interest changed by 0 which decreased total open position to 198
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 1647.05, which was -882.8500000000001 lower than the previous day. The implied volatity was 18.23, the open interest changed by 22 which increased total open position to 198
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 2529.9, which was 717.3500000000001 higher than the previous day. The implied volatity was 18.38, the open interest changed by 3 which increased total open position to 176
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 1804.45, which was -3754.15 lower than the previous day. The implied volatity was 20.54, the open interest changed by 141 which increased total open position to 174
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 5558.6, which was -1247.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 5558.6, which was -1247.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 5558.6, which was -1247.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 5558.6, which was -1247.5 lower than the previous day. The implied volatity was 28.63, the open interest changed by -21 which decreased total open position to 33
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 6806.1, which was 2084.65 higher than the previous day. The implied volatity was 37.45, the open interest changed by 0 which decreased total open position to 55
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 4721.45, which was 1271.45 higher than the previous day. The implied volatity was 24.91, the open interest changed by 2 which increased total open position to 54
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 3450, which was -926.65 lower than the previous day. The implied volatity was 20.75, the open interest changed by -1 which decreased total open position to 52
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 4376.65, which was -1032.2 lower than the previous day. The implied volatity was 24.5, the open interest changed by -9 which decreased total open position to 54
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 5408.85, which was 1761.8 higher than the previous day. The implied volatity was 21.05, the open interest changed by 0 which decreased total open position to 66
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 3735.7, which was 70.25 higher than the previous day. The implied volatity was 22.75, the open interest changed by 4 which increased total open position to 67
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 3665.45, which was 1530.5 higher than the previous day. The implied volatity was 24.35, the open interest changed by -11 which decreased total open position to 63
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 2134.95, which was -844.25 lower than the previous day. The implied volatity was 18.21, the open interest changed by -4 which decreased total open position to 74
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 2993.7, which was -330.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 2993.7, which was -330.85 lower than the previous day. The implied volatity was 20.41, the open interest changed by -15 which decreased total open position to 78
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 3324.55, which was 949.55 higher than the previous day. The implied volatity was 19.49, the open interest changed by -6 which decreased total open position to 94
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 2375, which was 241.55 higher than the previous day. The implied volatity was 19.45, the open interest changed by 0 which decreased total open position to 100
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 2133.45, which was 610.8 higher than the previous day. The implied volatity was 20.4, the open interest changed by 31 which increased total open position to 100
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 1522.65, which was 202.65 higher than the previous day. The implied volatity was 21.01, the open interest changed by 5 which increased total open position to 69
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 1320, which was 207.35 higher than the previous day. The implied volatity was 12.52, the open interest changed by 0 which decreased total open position to 65
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 1106.55, which was 440.2 higher than the previous day. The implied volatity was 19.37, the open interest changed by -15 which decreased total open position to 64
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 707.45, which was -111.4 lower than the previous day. The implied volatity was 18.88, the open interest changed by 29 which increased total open position to 79
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 812.2, which was 430 higher than the previous day. The implied volatity was 19.48, the open interest changed by 14 which increased total open position to 49
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 371.55, which was 182.55 higher than the previous day. The implied volatity was 16.47, the open interest changed by 8 which increased total open position to 35
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 189, which was 11.5 higher than the previous day. The implied volatity was 14.44, the open interest changed by 4 which increased total open position to 25
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 177.5, which was -25.1 lower than the previous day. The implied volatity was 15.48, the open interest changed by 6 which increased total open position to 18
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 202.6, which was -525.95 lower than the previous day. The implied volatity was 15.75, the open interest changed by 12 which increased total open position to 12
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 728.55, which was 0 lower than the previous day. The implied volatity was 4.25, the open interest changed by 0 which decreased total open position to 0
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 728.55, which was 0 lower than the previous day. The implied volatity was 4.43, 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 728.55, which was 0 lower than the previous day. The implied volatity was 4.27, 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 728.55, which was 0 lower than the previous day. The implied volatity was 3.86, 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 728.55, which was 0 lower than the previous day. The implied volatity was 4.54, 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 728.55, which was 0 lower than the previous day. The implied volatity was 4.22, 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 728.55, which was 0 lower than the previous day. The implied volatity was 4.09, 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 728.55, which was 0 lower than the previous day. The implied volatity was 3.4, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 728.55, which was 0 lower than the previous day. The implied volatity was 3.81, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 728.55, 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 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 728.55, which was 0 lower than the previous day. The implied volatity was 3.69, 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 728.55, which was 0 lower than the previous day. The implied volatity was 3.74, 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 728.55, which was 0 lower than the previous day. The implied volatity was 3.3, 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 728.55, which was 0 lower than the previous day. The implied volatity was 3.3, 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 728.55, which was 0 lower than the previous day. The implied volatity was 3.48, 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 728.55, which was 0 lower than the previous day. The implied volatity was 3.2, the open interest changed by 0 which decreased total open position to 0
On 2 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 728.55, which was 0 lower than the previous day. The implied volatity was 2.11, 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 728.55, which was 0 lower than the previous day. The implied volatity was 2.15, 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 728.55, which was 0 lower than the previous day. The implied volatity was 2.88, 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 728.55, which was 0 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0
