BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:33 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 58200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.06
Theta: -14.85
Gamma: 0.00007
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55917.55 | 24.1 | -23.949999999999996 | 21.03 | 15,234 | 1,411 | 4,688 | |||||||||
| 23 Apr | 56305.00 | 43.8 | -158.89999999999998 | 18.63 | 25,443 | 1,057 | 3,375 | |||||||||
| 22 Apr | 57124.45 | 197.9 | -104.49999999999997 | 18.85 | 19,307 | 654 | 2,318 | |||||||||
| 21 Apr | 57371.45 | 306.3 | 95.35000000000002 | 18.66 | 14,628 | -418 | 1,628 | |||||||||
| 20 Apr | 56582.35 | 192 | -19.75 | 21.06 | 18,235 | 29 | 2,067 | |||||||||
| 17 Apr | 56565.70 | 215.2 | 42.69999999999999 | 18.3 | 7,777 | 870 | 2,042 | |||||||||
| 16 Apr | 56086.40 | 171 | -52.69999999999999 | 19.63 | 6,055 | -43 | 1,171 | |||||||||
| 15 Apr | 56301.95 | 221.75 | 39.150000000000006 | 19.2 | 7,675 | -890 | 1,214 | |||||||||
| 13 Apr | 55605.05 | 179.65 | -17.400000000000006 | 20.34 | 9,099 | -1,768 | 2,172 | |||||||||
| 10 Apr | 55912.75 | 200.55 | 68.25 | 17.28 | 11,081 | 1,562 | 3,940 | |||||||||
| 9 Apr | 54821.70 | 128.65 | -79.75 | 19.74 | 6,696 | 284 | 2,380 | |||||||||
| 8 Apr | 55703.90 | 225.75 | 170.65 | 17.42 | 13,481 | 1,563 | 2,093 | |||||||||
| 7 Apr | 52716.25 | 51.65 | -15.2 | 22.57 | 571 | 97 | 537 | |||||||||
| 6 Apr | 52609.10 | 70 | 10.1 | 23.85 | 796 | 116 | 438 | |||||||||
| 2 Apr | 51548.75 | 60.05 | 3.5 | 24.6 | 353 | -72 | 320 | |||||||||
| 1 Apr | 51448.65 | 56.5 | -9.45 | 24 | 698 | 48 | 399 | |||||||||
| 30 Mar | 50275.35 | 69.25 | -67.7 | 27.66 | 203 | 64 | 349 | |||||||||
| 27 Mar | 52274.60 | 135.9 | -105.85 | 23.28 | 281 | 92 | 284 | |||||||||
| 25 Mar | 53708.10 | 237 | 40.65 | 21 | 274 | -2 | 193 | |||||||||
| 24 Mar | 52605.65 | 196.35 | 23.5 | 22.9 | 171 | 22 | 197 | |||||||||
| 23 Mar | 51437.75 | 170 | -64.15 | 26.16 | 446 | 32 | 171 | |||||||||
| 20 Mar | 53427.05 | 220 | -16.75 | 19.71 | 316 | 23 | 139 | |||||||||
| 19 Mar | 53451.00 | 258.25 | -133.9 | 19.62 | 311 | 7 | 100 | |||||||||
| 18 Mar | 55326.05 | 384.7 | 7.25 | 15.62 | 236 | 18 | 96 | |||||||||
| 17 Mar | 54876.00 | 373.2 | -42.4 | 17.1 | 306 | 10 | 76 | |||||||||
| 16 Mar | 54413.40 | 417.9 | 44.75 | 19.82 | 172 | -33 | 64 | |||||||||
| 13 Mar | 53757.85 | 365.1 | -217.6 | 19.91 | 165 | 1 | 97 | |||||||||
| 12 Mar | 55100.95 | 584.6 | -178.7 | 18.14 | 127 | -33 | 97 | |||||||||
| 11 Mar | 55735.75 | 760.1 | -418.85 | 18.09 | 267 | 26 | 129 | |||||||||
| 10 Mar | 56950.80 | 1224.9 | 181.95 | 17.09 | 124 | -5 | 103 | |||||||||
| 9 Mar | 56019.80 | 1024.85 | -628.6 | 19.5 | 104 | -5 | 111 | |||||||||
| 6 Mar | 57783.25 | 1582.05 | -699.85 | 15.53 | 137 | 107 | 115 | |||||||||
| 5 Mar | 59055.85 | 2281.95 | -1885.95 | - | 6 | 6 | 0 | |||||||||
| 4 Mar | 58755.25 | 2281.95 | -1885.95 | 16.02 | 6 | 0 | 2 | |||||||||
| 2 Mar | 59839.65 | 4167.9 | 1263.3 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 60529.00 | 4167.9 | 1263.3 | - | 0 | 0 | 2 | |||||||||
| 26 Feb | 61187.70 | 4167.9 | 1263.3 | - | 0 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 25 Feb | 61043.35 | 4167.9 | 1263.3 | - | 0 | 0 | 2 | |||||||||
| 24 Feb | 61047.30 | 4167.9 | 1263.3 | - | 0 | 0 | 2 | |||||||||
| 23 Feb | 61264.25 | 4167.9 | 1263.3 | - | 0 | 0 | 2 | |||||||||
| 20 Feb | 61172.00 | 4167.9 | 1263.3 | - | 0 | 0 | 2 | |||||||||
| 19 Feb | 60739.55 | 4167.9 | 1263.3 | - | 0 | 0 | 2 | |||||||||
| 18 Feb | 61550.80 | 4167.9 | 1263.3 | - | 2 | 0 | 0 | |||||||||
| 17 Feb | 61174.00 | 2904.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 60949.10 | 2904.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 60186.65 | 2904.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 60739.75 | 2904.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 60745.35 | 2904.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 60626.40 | 2904.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 60669.35 | 2904.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 60120.55 | 2904.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 60063.65 | 2904.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 60238.15 | 2904.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 60041.30 | 2904.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 58619.00 | 2904.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 58417.20 | 2904.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 59610.45 | 2904.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 59957.85 | 2904.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 58200 expiring on 28APR2026
Delta for 58200 CE is 0.05
Historical price for 58200 CE is as follows
On 24 Apr BANKNIFTY was trading at 55917.55. The strike last trading price was 24.1, which was -23.949999999999996 lower than the previous day. The implied volatity was 21.03, the open interest changed by 1411 which increased total open position to 4688
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 43.8, which was -158.89999999999998 lower than the previous day. The implied volatity was 18.63, the open interest changed by 1057 which increased total open position to 3375
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 197.9, which was -104.49999999999997 lower than the previous day. The implied volatity was 18.85, the open interest changed by 654 which increased total open position to 2318
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 306.3, which was 95.35000000000002 higher than the previous day. The implied volatity was 18.66, the open interest changed by -418 which decreased total open position to 1628
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 192, which was -19.75 lower than the previous day. The implied volatity was 21.06, the open interest changed by 29 which increased total open position to 2067
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 215.2, which was 42.69999999999999 higher than the previous day. The implied volatity was 18.3, the open interest changed by 870 which increased total open position to 2042
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 171, which was -52.69999999999999 lower than the previous day. The implied volatity was 19.63, the open interest changed by -43 which decreased total open position to 1171
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 221.75, which was 39.150000000000006 higher than the previous day. The implied volatity was 19.2, the open interest changed by -890 which decreased total open position to 1214
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 179.65, which was -17.400000000000006 lower than the previous day. The implied volatity was 20.34, the open interest changed by -1768 which decreased total open position to 2172
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 200.55, which was 68.25 higher than the previous day. The implied volatity was 17.28, the open interest changed by 1562 which increased total open position to 3940
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 128.65, which was -79.75 lower than the previous day. The implied volatity was 19.74, the open interest changed by 284 which increased total open position to 2380
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 225.75, which was 170.65 higher than the previous day. The implied volatity was 17.42, the open interest changed by 1563 which increased total open position to 2093
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 51.65, which was -15.2 lower than the previous day. The implied volatity was 22.57, the open interest changed by 97 which increased total open position to 537
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 70, which was 10.1 higher than the previous day. The implied volatity was 23.85, the open interest changed by 116 which increased total open position to 438
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 60.05, which was 3.5 higher than the previous day. The implied volatity was 24.6, the open interest changed by -72 which decreased total open position to 320
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 56.5, which was -9.45 lower than the previous day. The implied volatity was 24, the open interest changed by 48 which increased total open position to 399
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 69.25, which was -67.7 lower than the previous day. The implied volatity was 27.66, the open interest changed by 64 which increased total open position to 349
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 135.9, which was -105.85 lower than the previous day. The implied volatity was 23.28, the open interest changed by 92 which increased total open position to 284
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 237, which was 40.65 higher than the previous day. The implied volatity was 21, the open interest changed by -2 which decreased total open position to 193
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 196.35, which was 23.5 higher than the previous day. The implied volatity was 22.9, the open interest changed by 22 which increased total open position to 197
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 170, which was -64.15 lower than the previous day. The implied volatity was 26.16, the open interest changed by 32 which increased total open position to 171
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 220, which was -16.75 lower than the previous day. The implied volatity was 19.71, the open interest changed by 23 which increased total open position to 139
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 258.25, which was -133.9 lower than the previous day. The implied volatity was 19.62, the open interest changed by 7 which increased total open position to 100
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 384.7, which was 7.25 higher than the previous day. The implied volatity was 15.62, the open interest changed by 18 which increased total open position to 96
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 373.2, which was -42.4 lower than the previous day. The implied volatity was 17.1, the open interest changed by 10 which increased total open position to 76
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 417.9, which was 44.75 higher than the previous day. The implied volatity was 19.82, the open interest changed by -33 which decreased total open position to 64
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 365.1, which was -217.6 lower than the previous day. The implied volatity was 19.91, the open interest changed by 1 which increased total open position to 97
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 584.6, which was -178.7 lower than the previous day. The implied volatity was 18.14, the open interest changed by -33 which decreased total open position to 97
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 760.1, which was -418.85 lower than the previous day. The implied volatity was 18.09, the open interest changed by 26 which increased total open position to 129
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 1224.9, which was 181.95 higher than the previous day. The implied volatity was 17.09, the open interest changed by -5 which decreased total open position to 103
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 1024.85, which was -628.6 lower than the previous day. The implied volatity was 19.5, the open interest changed by -5 which decreased total open position to 111
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 1582.05, which was -699.85 lower than the previous day. The implied volatity was 15.53, the open interest changed by 107 which increased total open position to 115
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 2281.95, which was -1885.95 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 2281.95, which was -1885.95 lower than the previous day. The implied volatity was 16.02, the open interest changed by 0 which decreased total open position to 2
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 4167.9, which was 1263.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 4167.9, which was 1263.3 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 4167.9, which was 1263.3 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 4167.9, which was 1263.3 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 4167.9, which was 1263.3 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 4167.9, which was 1263.3 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 4167.9, which was 1263.3 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 4167.9, which was 1263.3 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 4167.9, which was 1263.3 higher than the previous day. The implied volatity was -, 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 2904.6, 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 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 2904.6, 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 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 2904.6, 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 2904.6, 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 2904.6, 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 2904.6, 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 2904.6, 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 2904.6, 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 2904.6, 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 2904.6, 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 2904.6, 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 2904.6, 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 2904.6, 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 2904.6, 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 2904.6, 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) 58200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 0.1
Theta: -10.55
Gamma: 0.00011
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55917.55 | 1914.4 | 1914.4 | 19.05 | 0 | 0 | 102 |
| 23 Apr | 56305.00 | 1914.4 | 663.3500000000001 | 19.05 | 68 | -23 | 100 |
| 22 Apr | 57124.45 | 1267.1 | 131.54999999999995 | 20.02 | 482 | 15 | 125 |
| 21 Apr | 57371.45 | 1124.9 | -737.5999999999999 | 20.11 | 328 | 32 | 111 |
| 20 Apr | 56582.35 | 1862.5 | -137.5 | 23.72 | 22 | -8 | 80 |
| 17 Apr | 56565.70 | 2000 | 2000 | 18.19 | 0 | 0 | 88 |
| 16 Apr | 56086.40 | 2000 | -21.90000000000009 | 18.19 | 19 | 0 | 88 |
| 15 Apr | 56301.95 | 2047.95 | -602.05 | 19.58 | 40 | -3 | 89 |
| 13 Apr | 55605.05 | 2650 | -400 | 21.37 | 3 | 0 | 93 |
| 10 Apr | 55912.75 | 3050 | 3050 | 14.07 | 0 | 0 | 93 |
| 9 Apr | 54821.70 | 3050 | -4618.7 | 14.07 | 4 | 0 | 90 |
| 8 Apr | 55703.90 | 7671.45 | 2007 | - | 0 | 0 | 90 |
| 7 Apr | 52716.25 | 7671.45 | 2007 | - | 0 | 0 | 90 |
| 6 Apr | 52609.10 | 7671.45 | 2007 | - | 0 | 0 | 90 |
| 2 Apr | 51548.75 | 7671.45 | 2007 | - | 0 | 0 | 90 |
| 1 Apr | 51448.65 | 7671.45 | 2007 | - | 0 | 0 | 90 |
| 30 Mar | 50275.35 | 7671.45 | 2007 | 39.95 | 2 | 0 | 90 |
| 27 Mar | 52274.60 | 5664.45 | 1439.7 | 29.56 | 4 | 0 | 92 |
| 25 Mar | 53708.10 | 4256.55 | -1061.55 | 22.07 | 8 | -1 | 92 |
| 24 Mar | 52605.65 | 5318.1 | -831.9 | 28.89 | 15 | 0 | 93 |
| 23 Mar | 51437.75 | 6150 | 1733.15 | 20.67 | 13 | -4 | 93 |
| 20 Mar | 53427.05 | 4416.85 | 216.85 | 21.51 | 5 | 0 | 98 |
| 19 Mar | 53451.00 | 4200 | 1488 | 20.75 | 10 | -2 | 98 |
| 18 Mar | 55326.05 | 2755.8 | -469.2 | 18.05 | 78 | 31 | 98 |
| 17 Mar | 54876.00 | 3225 | -1275 | 19.86 | 1 | 0 | 67 |
| 16 Mar | 54413.40 | 4500 | 507.85 | 33.56 | 9 | -1 | 74 |
| 13 Mar | 53757.85 | 3992.15 | 1110.35 | 18.39 | 22 | -9 | 75 |
| 12 Mar | 55100.95 | 2881.8 | 315.65 | 17.76 | 28 | 3 | 85 |
| 11 Mar | 55735.75 | 2569.2 | 752.85 | 18.62 | 11 | -3 | 87 |
| 10 Mar | 56950.80 | 1816.35 | -638.7 | 19.05 | 68 | 18 | 91 |
| 9 Mar | 56019.80 | 2455.05 | 1056.2 | 19.81 | 42 | -9 | 73 |
| 6 Mar | 57783.25 | 1391.5 | 611.85 | 18.23 | 226 | -24 | 89 |
| 5 Mar | 59055.85 | 881.25 | -159.4 | 17.5 | 153 | 49 | 113 |
| 4 Mar | 58755.25 | 1037.9 | 502.6 | 18.52 | 140 | -21 | 63 |
| 2 Mar | 59839.65 | 520.55 | 200.75 | 15.79 | 394 | 42 | 84 |
| 27 Feb | 60529.00 | 309.8 | 56.8 | 14.25 | 13 | 4 | 43 |
| 26 Feb | 61187.70 | 255 | -29.85 | 14.78 | 26 | 1 | 39 |
| 25 Feb | 61043.35 | 284.3 | 33.7 | 14.99 | 30 | 13 | 24 |
| 24 Feb | 61047.30 | 250.6 | -39.05 | - | 0 | 0 | 11 |
| 23 Feb | 61264.25 | 250.6 | -39.05 | - | 0 | 0 | 11 |
| 20 Feb | 61172.00 | 250.6 | -39.05 | - | 0 | 0 | 11 |
| 19 Feb | 60739.55 | 250.6 | -39.05 | - | 0 | 0 | 11 |
| 18 Feb | 61550.80 | 250.6 | -39.05 | 15.11 | 7 | 6 | 11 |
| 17 Feb | 61174.00 | 289.65 | -718.2 | 14.86 | 5 | 2 | 2 |
| 16 Feb | 60949.10 | 1007.85 | 0 | 3.34 | 0 | 0 | 0 |
| 13 Feb | 60186.65 | 1007.85 | 0 | 2.65 | 0 | 0 | 0 |
| 12 Feb | 60739.75 | 1007.85 | 0 | 3.08 | 0 | 0 | 0 |
| 11 Feb | 60745.35 | 1007.85 | 0 | 3.09 | 0 | 0 | 0 |
| 10 Feb | 60626.40 | 1007.85 | 0 | 2.96 | 0 | 0 | 0 |
| 9 Feb | 60669.35 | 1007.85 | 0 | 3.03 | 0 | 0 | 0 |
| 6 Feb | 60120.55 | 1007.85 | 0 | 2.59 | 0 | 0 | 0 |
| 5 Feb | 60063.65 | 1007.85 | 0 | 2.54 | 0 | 0 | 0 |
| 4 Feb | 60238.15 | 1007.85 | 0 | 2.61 | 0 | 0 | 0 |
| 3 Feb | 60041.30 | 1007.85 | 0 | 2.49 | 0 | 0 | 0 |
| 2 Feb | 58619.00 | 1007.85 | 0 | 1.4 | 0 | 0 | 0 |
| 1 Feb | 58417.20 | 1007.85 | 0 | 1.28 | 0 | 0 | 0 |
| 30 Jan | 59610.45 | 1007.85 | 0 | 2.17 | 0 | 0 | 0 |
| 29 Jan | 59957.85 | 1007.85 | 0 | 2.45 | 0 | 0 | 0 |
For Nifty Bank - strike price 58200 expiring on 28APR2026
Delta for 58200 PE is -0.92
Historical price for 58200 PE is as follows
On 24 Apr BANKNIFTY was trading at 55917.55. The strike last trading price was 1914.4, which was 1914.4 higher than the previous day. The implied volatity was 19.05, the open interest changed by 0 which decreased total open position to 102
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 1914.4, which was 663.3500000000001 higher than the previous day. The implied volatity was 19.05, the open interest changed by -23 which decreased total open position to 100
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 1267.1, which was 131.54999999999995 higher than the previous day. The implied volatity was 20.02, the open interest changed by 15 which increased total open position to 125
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 1124.9, which was -737.5999999999999 lower than the previous day. The implied volatity was 20.11, the open interest changed by 32 which increased total open position to 111
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 1862.5, which was -137.5 lower than the previous day. The implied volatity was 23.72, the open interest changed by -8 which decreased total open position to 80
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 2000, which was 2000 higher than the previous day. The implied volatity was 18.19, the open interest changed by 0 which decreased total open position to 88
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 2000, which was -21.90000000000009 lower than the previous day. The implied volatity was 18.19, the open interest changed by 0 which decreased total open position to 88
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 2047.95, which was -602.05 lower than the previous day. The implied volatity was 19.58, the open interest changed by -3 which decreased total open position to 89
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 2650, which was -400 lower than the previous day. The implied volatity was 21.37, the open interest changed by 0 which decreased total open position to 93
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 3050, which was 3050 higher than the previous day. The implied volatity was 14.07, the open interest changed by 0 which decreased total open position to 93
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 3050, which was -4618.7 lower than the previous day. The implied volatity was 14.07, the open interest changed by 0 which decreased total open position to 90
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 7671.45, which was 2007 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 7671.45, which was 2007 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 7671.45, which was 2007 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 7671.45, which was 2007 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 7671.45, which was 2007 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 7671.45, which was 2007 higher than the previous day. The implied volatity was 39.95, the open interest changed by 0 which decreased total open position to 90
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 5664.45, which was 1439.7 higher than the previous day. The implied volatity was 29.56, the open interest changed by 0 which decreased total open position to 92
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 4256.55, which was -1061.55 lower than the previous day. The implied volatity was 22.07, the open interest changed by -1 which decreased total open position to 92
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 5318.1, which was -831.9 lower than the previous day. The implied volatity was 28.89, the open interest changed by 0 which decreased total open position to 93
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 6150, which was 1733.15 higher than the previous day. The implied volatity was 20.67, the open interest changed by -4 which decreased total open position to 93
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 4416.85, which was 216.85 higher than the previous day. The implied volatity was 21.51, the open interest changed by 0 which decreased total open position to 98
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 4200, which was 1488 higher than the previous day. The implied volatity was 20.75, the open interest changed by -2 which decreased total open position to 98
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 2755.8, which was -469.2 lower than the previous day. The implied volatity was 18.05, the open interest changed by 31 which increased total open position to 98
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 3225, which was -1275 lower than the previous day. The implied volatity was 19.86, the open interest changed by 0 which decreased total open position to 67
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 4500, which was 507.85 higher than the previous day. The implied volatity was 33.56, the open interest changed by -1 which decreased total open position to 74
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 3992.15, which was 1110.35 higher than the previous day. The implied volatity was 18.39, the open interest changed by -9 which decreased total open position to 75
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 2881.8, which was 315.65 higher than the previous day. The implied volatity was 17.76, the open interest changed by 3 which increased total open position to 85
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 2569.2, which was 752.85 higher than the previous day. The implied volatity was 18.62, the open interest changed by -3 which decreased total open position to 87
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 1816.35, which was -638.7 lower than the previous day. The implied volatity was 19.05, the open interest changed by 18 which increased total open position to 91
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 2455.05, which was 1056.2 higher than the previous day. The implied volatity was 19.81, the open interest changed by -9 which decreased total open position to 73
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 1391.5, which was 611.85 higher than the previous day. The implied volatity was 18.23, the open interest changed by -24 which decreased total open position to 89
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 881.25, which was -159.4 lower than the previous day. The implied volatity was 17.5, the open interest changed by 49 which increased total open position to 113
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 1037.9, which was 502.6 higher than the previous day. The implied volatity was 18.52, the open interest changed by -21 which decreased total open position to 63
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 520.55, which was 200.75 higher than the previous day. The implied volatity was 15.79, the open interest changed by 42 which increased total open position to 84
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 309.8, which was 56.8 higher than the previous day. The implied volatity was 14.25, the open interest changed by 4 which increased total open position to 43
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 255, which was -29.85 lower than the previous day. The implied volatity was 14.78, the open interest changed by 1 which increased total open position to 39
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 284.3, which was 33.7 higher than the previous day. The implied volatity was 14.99, the open interest changed by 13 which increased total open position to 24
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 250.6, which was -39.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 250.6, which was -39.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 250.6, which was -39.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 250.6, which was -39.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 250.6, which was -39.05 lower than the previous day. The implied volatity was 15.11, the open interest changed by 6 which increased total open position to 11
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 289.65, which was -718.2 lower than the previous day. The implied volatity was 14.86, the open interest changed by 2 which increased total open position to 2
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 1007.85, which was 0 lower than the previous day. The implied volatity was 3.34, 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 1007.85, which was 0 lower than the previous day. The implied volatity was 2.65, 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 1007.85, which was 0 lower than the previous day. The implied volatity was 3.08, 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 1007.85, which was 0 lower than the previous day. The implied volatity was 3.09, 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 1007.85, which was 0 lower than the previous day. The implied volatity was 2.96, 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 1007.85, which was 0 lower than the previous day. The implied volatity was 3.03, 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 1007.85, which was 0 lower than the previous day. The implied volatity was 2.59, 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 1007.85, which was 0 lower than the previous day. The implied volatity was 2.54, 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 1007.85, which was 0 lower than the previous day. The implied volatity was 2.61, 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 1007.85, which was 0 lower than the previous day. The implied volatity was 2.49, 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 1007.85, which was 0 lower than the previous day. The implied volatity was 1.4, 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 1007.85, which was 0 lower than the previous day. The implied volatity was 1.28, 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 1007.85, which was 0 lower than the previous day. The implied volatity was 2.17, 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 1007.85, which was 0 lower than the previous day. The implied volatity was 2.45, the open interest changed by 0 which decreased total open position to 0
