BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
28 Apr 2025 12:18 PM IST
| BANKNIFTY 29MAY2025 57900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 47.24
Theta: -14.44
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 28 Apr | 55422.85 | 287.6 | 107.6 | 14.85 | 8,377 | 922 | 1,637 | |||
| 25 Apr | 54664.05 | 161.3 | -81.45 | 14.56 | 6,938 | 530 | 728 | |||
| 24 Apr | 55201.40 | 244 | -59.3 | 14.07 | 556 | 126 | 175 | |||
| 23 Apr | 55370.05 | 296.9 | 169.25 | 14.23 | 160 | 44 | 44 | |||
| 22 Apr | 55647.20 | 127.65 | 0 | 2.24 | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Apr | 55304.50 | 127.65 | 0 | 2.47 | 0 | 0 | 0 | |||
| 17 Apr | 54290.20 | 127.65 | 0 | 3.51 | 0 | 0 | 0 | |||
| 16 Apr | 53117.75 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 52379.50 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 51002.35 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 50240.15 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 50511.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 49860.10 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 51502.70 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 51597.35 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 51348.05 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 50827.50 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 51564.85 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 51575.85 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 51209.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Nifty Bank - strike price 57900 expiring on 29MAY2025
Delta for 57900 CE is 0.21
Historical price for 57900 CE is as follows
On 28 Apr BANKNIFTY was trading at 55422.85. The strike last trading price was 287.6, which was 107.6 higher than the previous day. The implied volatity was 14.85, the open interest changed by 922 which increased total open position to 1637
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 161.3, which was -81.45 lower than the previous day. The implied volatity was 14.56, the open interest changed by 530 which increased total open position to 728
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 244, which was -59.3 lower than the previous day. The implied volatity was 14.07, the open interest changed by 126 which increased total open position to 175
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 296.9, which was 169.25 higher than the previous day. The implied volatity was 14.23, the open interest changed by 44 which increased total open position to 44
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 127.65, which was 0 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 127.65, which was 0 lower than the previous day. The implied volatity was 2.47, the open interest changed by 0 which decreased total open position to 0
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 127.65, which was 0 lower than the previous day. The implied volatity was 3.51, the open interest changed by 0 which decreased total open position to 0
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 29MAY2025 57900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 28 Apr | 55422.85 | 3008.55 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Apr | 54664.05 | 3008.55 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Apr | 55201.40 | 3008.55 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Apr | 55370.05 | 3008.55 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Apr | 55647.20 | 3008.55 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Apr | 55304.50 | 3008.55 | -5249.5 | 25.28 | 2 | 1 | 1 |
| 17 Apr | 54290.20 | 8258.05 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 53117.75 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Apr | 52379.50 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 51002.35 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 50240.15 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 50511.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 49860.10 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 51502.70 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 51597.35 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 51348.05 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 50827.50 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 51564.85 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Mar | 51575.85 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 51209.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 57900 expiring on 29MAY2025
Delta for 57900 PE is 0.00
Historical price for 57900 PE is as follows
On 28 Apr BANKNIFTY was trading at 55422.85. The strike last trading price was 3008.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 3008.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 3008.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 3008.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 3008.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 3008.55, which was -5249.5 lower than the previous day. The implied volatity was 25.28, the open interest changed by 1 which increased total open position to 1
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 8258.05, 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 53117.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
