BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Feb 2026 03:23 PM IST
| BANKNIFTY 24-FEB-2026 58400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 11.09
Theta: -21.13
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Feb | 60186.75 | 2020.55 | -385.8 | 11.99 | 55 | -16 | 651 | |||||||||
| 12 Feb | 60739.75 | 2424.1 | 61.15 | 12.62 | 16 | -13 | 667 | |||||||||
| 11 Feb | 60745.35 | 2360.1 | -21.35 | - | 0 | 0 | 680 | |||||||||
| 10 Feb | 60626.40 | 2360.1 | -21.35 | 9.44 | 40 | -5 | 683 | |||||||||
| 9 Feb | 60669.35 | 2388 | 404.1 | - | 77 | -38 | 689 | |||||||||
| 6 Feb | 60120.55 | 1981 | -13.75 | 5.82 | 64 | -5 | 727 | |||||||||
| 5 Feb | 60063.65 | 1963.25 | -190.45 | 7.31 | 293 | -98 | 733 | |||||||||
| 4 Feb | 60238.15 | 2145.65 | 143.25 | 11.74 | 412 | 23 | 832 | |||||||||
| 3 Feb | 60041.30 | 1993.15 | 930.65 | 10.1 | 3,235 | -1,284 | 833 | |||||||||
| 2 Feb | 58619.00 | 1057.65 | 4.9 | 13.29 | 43,260 | 1,236 | 2,248 | |||||||||
| 1 Feb | 58417.20 | 1021 | -849.95 | 14.68 | 4,687 | 756 | 1,012 | |||||||||
| 30 Jan | 59610.45 | 1848.45 | -219.1 | 13.59 | 111 | 27 | 256 | |||||||||
| 29 Jan | 59957.85 | 2066.85 | 244.5 | 10.45 | 54 | -4 | 227 | |||||||||
| 28 Jan | 59598.80 | 1814.8 | 111.15 | 12.19 | 406 | -29 | 231 | |||||||||
| 27 Jan | 59205.45 | 1742.4 | 517.85 | 13.48 | 2,760 | 3 | 249 | |||||||||
| 23 Jan | 58473.10 | 1230 | -536.55 | 13.01 | 743 | 165 | 221 | |||||||||
| 22 Jan | 59200.10 | 1767.85 | 298.3 | 13.02 | 76 | -2 | 54 | |||||||||
| 21 Jan | 58800.30 | 1469.55 | -525.45 | 13.5 | 271 | 31 | 56 | |||||||||
| 20 Jan | 59404.20 | 1995 | -27.4 | 14.61 | 3 | 2 | 25 | |||||||||
| 19 Jan | 59891.35 | 2022.4 | 102.4 | - | 0 | 0 | 23 | |||||||||
| 16 Jan | 60095.15 | 2022.4 | 102.4 | - | 0 | 0 | 23 | |||||||||
| 14 Jan | 59580.15 | 2022.4 | 102.4 | - | 0 | 0 | 23 | |||||||||
| 13 Jan | 59578.80 | 2022.4 | 102.4 | 10.26 | 2 | 1 | 23 | |||||||||
| 12 Jan | 59450.50 | 1920 | 0 | 8 | 3 | 1 | 23 | |||||||||
| 9 Jan | 59251.55 | 1920 | -325.55 | 10.91 | 67 | -59 | 21 | |||||||||
| 8 Jan | 59686.50 | 2245.55 | -104.85 | 10.64 | 2 | 0 | 81 | |||||||||
| 7 Jan | 59990.85 | 2350.4 | -244.6 | 5.11 | 19 | -12 | 84 | |||||||||
| 6 Jan | 60118.40 | 2595 | 732.8 | 9.68 | 1 | 0 | 97 | |||||||||
| 5 Jan | 60044.20 | 1862.2 | 57.3 | - | 0 | 0 | 97 | |||||||||
| 2 Jan | 60150.95 | 1862.2 | 57.3 | - | 0 | 0 | 97 | |||||||||
| 1 Jan | 59711.55 | 1862.2 | 57.3 | - | 0 | 0 | 97 | |||||||||
| 31 Dec | 59581.85 | 1862.2 | 57.3 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 59171.25 | 1862.2 | 57.3 | 7.13 | 2 | 0 | 97 | |||||||||
| 29 Dec | 58932.35 | 1804.9 | -202.45 | 9.73 | 74 | 41 | 93 | |||||||||
| 26 Dec | 59011.35 | 2007.35 | -108.65 | - | 0 | 0 | 52 | |||||||||
| 24 Dec | 59183.60 | 2007.35 | -108.65 | - | 0 | 0 | 52 | |||||||||
| 23 Dec | 59299.55 | 2007.35 | -108.65 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 59304.00 | 2007.35 | -108.65 | - | 0 | 0 | 52 | |||||||||
|
|
||||||||||||||||
| 19 Dec | 59069.20 | 2007.35 | -108.65 | - | 0 | 0 | 52 | |||||||||
| 18 Dec | 58912.85 | 2007.35 | -108.65 | - | 0 | 0 | 52 | |||||||||
| 17 Dec | 58926.75 | 2007.35 | -108.65 | 9.64 | 13 | 0 | 39 | |||||||||
| 16 Dec | 59034.60 | 2116 | -505.45 | 10.16 | 39 | 34 | 34 | |||||||||
| 15 Dec | 59461.80 | 2621.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 59389.95 | 2621.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 59209.85 | 2621.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 58960.40 | 2621.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 59222.35 | 2621.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 59238.55 | 2621.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 59777.20 | 2621.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 59288.70 | 2621.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 59348.25 | 2621.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 59273.80 | 2621.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 59681.35 | 2621.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 59752.70 | 2621.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 59737.30 | 2621.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 58400 expiring on 24FEB2026
Delta for 58400 CE is 0.95
Historical price for 58400 CE is as follows
On 13 Feb BANKNIFTY was trading at 60186.75. The strike last trading price was 2020.55, which was -385.8 lower than the previous day. The implied volatity was 11.99, the open interest changed by -16 which decreased total open position to 651
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 2424.1, which was 61.15 higher than the previous day. The implied volatity was 12.62, the open interest changed by -13 which decreased total open position to 667
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 2360.1, which was -21.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 680
On 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 2360.1, which was -21.35 lower than the previous day. The implied volatity was 9.44, the open interest changed by -5 which decreased total open position to 683
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 2388, which was 404.1 higher than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 689
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 1981, which was -13.75 lower than the previous day. The implied volatity was 5.82, the open interest changed by -5 which decreased total open position to 727
On 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 1963.25, which was -190.45 lower than the previous day. The implied volatity was 7.31, the open interest changed by -98 which decreased total open position to 733
On 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 2145.65, which was 143.25 higher than the previous day. The implied volatity was 11.74, the open interest changed by 23 which increased total open position to 832
On 3 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 1993.15, which was 930.65 higher than the previous day. The implied volatity was 10.1, the open interest changed by -1284 which decreased total open position to 833
On 2 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 1057.65, which was 4.9 higher than the previous day. The implied volatity was 13.29, the open interest changed by 1236 which increased total open position to 2248
On 1 Feb BANKNIFTY was trading at 58417.20. The strike last trading price was 1021, which was -849.95 lower than the previous day. The implied volatity was 14.68, the open interest changed by 756 which increased total open position to 1012
On 30 Jan BANKNIFTY was trading at 59610.45. The strike last trading price was 1848.45, which was -219.1 lower than the previous day. The implied volatity was 13.59, the open interest changed by 27 which increased total open position to 256
On 29 Jan BANKNIFTY was trading at 59957.85. The strike last trading price was 2066.85, which was 244.5 higher than the previous day. The implied volatity was 10.45, the open interest changed by -4 which decreased total open position to 227
On 28 Jan BANKNIFTY was trading at 59598.80. The strike last trading price was 1814.8, which was 111.15 higher than the previous day. The implied volatity was 12.19, the open interest changed by -29 which decreased total open position to 231
On 27 Jan BANKNIFTY was trading at 59205.45. The strike last trading price was 1742.4, which was 517.85 higher than the previous day. The implied volatity was 13.48, the open interest changed by 3 which increased total open position to 249
On 23 Jan BANKNIFTY was trading at 58473.10. The strike last trading price was 1230, which was -536.55 lower than the previous day. The implied volatity was 13.01, the open interest changed by 165 which increased total open position to 221
On 22 Jan BANKNIFTY was trading at 59200.10. The strike last trading price was 1767.85, which was 298.3 higher than the previous day. The implied volatity was 13.02, the open interest changed by -2 which decreased total open position to 54
On 21 Jan BANKNIFTY was trading at 58800.30. The strike last trading price was 1469.55, which was -525.45 lower than the previous day. The implied volatity was 13.5, the open interest changed by 31 which increased total open position to 56
On 20 Jan BANKNIFTY was trading at 59404.20. The strike last trading price was 1995, which was -27.4 lower than the previous day. The implied volatity was 14.61, the open interest changed by 2 which increased total open position to 25
On 19 Jan BANKNIFTY was trading at 59891.35. The strike last trading price was 2022.4, which was 102.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 16 Jan BANKNIFTY was trading at 60095.15. The strike last trading price was 2022.4, which was 102.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 14 Jan BANKNIFTY was trading at 59580.15. The strike last trading price was 2022.4, which was 102.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 13 Jan BANKNIFTY was trading at 59578.80. The strike last trading price was 2022.4, which was 102.4 higher than the previous day. The implied volatity was 10.26, the open interest changed by 1 which increased total open position to 23
On 12 Jan BANKNIFTY was trading at 59450.50. The strike last trading price was 1920, which was 0 lower than the previous day. The implied volatity was 8, the open interest changed by 1 which increased total open position to 23
On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 1920, which was -325.55 lower than the previous day. The implied volatity was 10.91, the open interest changed by -59 which decreased total open position to 21
On 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 2245.55, which was -104.85 lower than the previous day. The implied volatity was 10.64, the open interest changed by 0 which decreased total open position to 81
On 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 2350.4, which was -244.6 lower than the previous day. The implied volatity was 5.11, the open interest changed by -12 which decreased total open position to 84
On 6 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 2595, which was 732.8 higher than the previous day. The implied volatity was 9.68, the open interest changed by 0 which decreased total open position to 97
On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 1862.2, which was 57.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97
On 2 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 1862.2, which was 57.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97
On 1 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 1862.2, which was 57.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97
On 31 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 1862.2, which was 57.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec BANKNIFTY was trading at 59171.25. The strike last trading price was 1862.2, which was 57.3 higher than the previous day. The implied volatity was 7.13, the open interest changed by 0 which decreased total open position to 97
On 29 Dec BANKNIFTY was trading at 58932.35. The strike last trading price was 1804.9, which was -202.45 lower than the previous day. The implied volatity was 9.73, the open interest changed by 41 which increased total open position to 93
On 26 Dec BANKNIFTY was trading at 59011.35. The strike last trading price was 2007.35, which was -108.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 24 Dec BANKNIFTY was trading at 59183.60. The strike last trading price was 2007.35, which was -108.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 23 Dec BANKNIFTY was trading at 59299.55. The strike last trading price was 2007.35, which was -108.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec BANKNIFTY was trading at 59304.00. The strike last trading price was 2007.35, which was -108.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 19 Dec BANKNIFTY was trading at 59069.20. The strike last trading price was 2007.35, which was -108.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 2007.35, which was -108.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 2007.35, which was -108.65 lower than the previous day. The implied volatity was 9.64, the open interest changed by 0 which decreased total open position to 39
On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 2116, which was -505.45 lower than the previous day. The implied volatity was 10.16, the open interest changed by 34 which increased total open position to 34
On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 2621.45, 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 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 2621.45, 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 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 2621.45, 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 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 2621.45, 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 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 2621.45, 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 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 2621.45, 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 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 2621.45, 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 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 2621.45, 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 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 2621.45, 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 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 2621.45, 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 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 2621.45, 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 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 2621.45, 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 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 2621.45, 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 24FEB2026 58400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 20.35
Theta: -12.97
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Feb | 60186.75 | 96.1 | 36.2 | 16.11 | 3,004 | 61 | 2,346 |
| 12 Feb | 60739.75 | 60.65 | -3.8 | 16.26 | 2,232 | -43 | 2,286 |
| 11 Feb | 60745.35 | 63.65 | -3.4 | 16.02 | 1,961 | 23 | 2,335 |
| 10 Feb | 60626.40 | 67.15 | -15.55 | 14.95 | 2,087 | 188 | 2,319 |
| 9 Feb | 60669.35 | 83 | -48.2 | 15.78 | 3,681 | -136 | 2,086 |
| 6 Feb | 60120.55 | 132.55 | -23.55 | 14.12 | 5,872 | 30 | 2,253 |
| 5 Feb | 60063.65 | 157.1 | -4.95 | 14.35 | 2,991 | 208 | 2,230 |
| 4 Feb | 60238.15 | 165.45 | -59.55 | 14.74 | 4,078 | 52 | 2,022 |
| 3 Feb | 60041.30 | 227.5 | -385.6 | 15.49 | 16,236 | -856 | 1,983 |
| 2 Feb | 58619.00 | 600 | -155.65 | 14.85 | 50,433 | 1,081 | 2,899 |
| 1 Feb | 58417.20 | 799.9 | 436.95 | 16.27 | 27,947 | 481 | 1,817 |
| 30 Jan | 59610.45 | 354.9 | 39.2 | 15.28 | 4,959 | -111 | 1,355 |
| 29 Jan | 59957.85 | 314.5 | -79.35 | 16.16 | 5,309 | 28 | 1,466 |
| 28 Jan | 59598.80 | 394.4 | -103.2 | 15.57 | 7,643 | 506 | 1,449 |
| 27 Jan | 59205.45 | 490.3 | -316.5 | 16.14 | 6,558 | 398 | 964 |
| 23 Jan | 58473.10 | 811 | 310.15 | 15.82 | 1,344 | 172 | 532 |
| 22 Jan | 59200.10 | 488 | -156 | 14.75 | 422 | 63 | 359 |
| 21 Jan | 58800.30 | 646.05 | 238.35 | 14.53 | 884 | 201 | 297 |
| 20 Jan | 59404.20 | 417.05 | 124.7 | 13.84 | 86 | 24 | 98 |
| 19 Jan | 59891.35 | 298.9 | 8 | 13.52 | 179 | -2 | 75 |
| 16 Jan | 60095.15 | 288.9 | -60.75 | 13.96 | 31 | -2 | 75 |
| 14 Jan | 59580.15 | 349.65 | -123.55 | 12.88 | 1 | 0 | 77 |
| 13 Jan | 59578.80 | 473.2 | 73.2 | 14.64 | 2 | 1 | 77 |
| 12 Jan | 59450.50 | 400 | -14 | 13.36 | 15 | 2 | 77 |
| 9 Jan | 59251.55 | 414 | 34.6 | 12.33 | 1 | 0 | 75 |
| 8 Jan | 59686.50 | 379.4 | 70.5 | 13.21 | 30 | -3 | 76 |
| 7 Jan | 59990.85 | 308.9 | 12.35 | 13.03 | 7 | -3 | 79 |
| 6 Jan | 60118.40 | 296.95 | -16.55 | 13.11 | 95 | 64 | 82 |
| 5 Jan | 60044.20 | 313.5 | -732.05 | 13.18 | 22 | 12 | 13 |
| 2 Jan | 60150.95 | 1045.55 | -275.6 | - | 0 | 0 | 1 |
| 1 Jan | 59711.55 | 1045.55 | -275.6 | - | 0 | 0 | 1 |
| 31 Dec | 59581.85 | 1045.55 | -275.6 | - | 0 | 0 | 0 |
| 30 Dec | 59171.25 | 1045.55 | -275.6 | - | 0 | 0 | 1 |
| 29 Dec | 58932.35 | 1045.55 | -275.6 | - | 0 | 0 | 1 |
| 26 Dec | 59011.35 | 1045.55 | -275.6 | - | 0 | 0 | 1 |
| 24 Dec | 59183.60 | 1045.55 | -275.6 | - | 0 | 0 | 1 |
| 23 Dec | 59299.55 | 1045.55 | -275.6 | - | 0 | 0 | 0 |
| 22 Dec | 59304.00 | 1045.55 | -275.6 | - | 0 | 0 | 1 |
| 19 Dec | 59069.20 | 1045.55 | -275.6 | - | 0 | 0 | 1 |
| 18 Dec | 58912.85 | 1045.55 | -275.6 | - | 0 | 0 | 1 |
| 17 Dec | 58926.75 | 1045.55 | -275.6 | - | 0 | 0 | 1 |
| 16 Dec | 59034.60 | 1045.55 | -275.6 | - | 0 | 0 | 1 |
| 15 Dec | 59461.80 | 1045.55 | -275.6 | - | 0 | 0 | 0 |
| 12 Dec | 59389.95 | 1045.55 | -275.6 | - | 0 | 0 | 1 |
| 11 Dec | 59209.85 | 1045.55 | -275.6 | - | 0 | 0 | 1 |
| 10 Dec | 58960.40 | 1045.55 | -275.6 | 16.8 | 1 | 0 | 0 |
| 9 Dec | 59222.35 | 1321.15 | 0 | 1.71 | 0 | 0 | 0 |
| 8 Dec | 59238.55 | 1321.15 | 0 | 1.66 | 0 | 0 | 0 |
| 5 Dec | 59777.20 | 1321.15 | 0 | 2.13 | 0 | 0 | 0 |
| 4 Dec | 59288.70 | 1321.15 | 0 | 1.77 | 0 | 0 | 0 |
| 3 Dec | 59348.25 | 1321.15 | 0 | 1.84 | 0 | 0 | 0 |
| 2 Dec | 59273.80 | 1321.15 | 0 | 1.83 | 0 | 0 | 0 |
| 1 Dec | 59681.35 | 1321.15 | 0 | 2.11 | 0 | 0 | 0 |
| 28 Nov | 59752.70 | 1321.15 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 59737.30 | 1321.15 | 0 | 2.15 | 0 | 0 | 0 |
For Nifty Bank - strike price 58400 expiring on 24FEB2026
Delta for 58400 PE is -0.12
Historical price for 58400 PE is as follows
On 13 Feb BANKNIFTY was trading at 60186.75. The strike last trading price was 96.1, which was 36.2 higher than the previous day. The implied volatity was 16.11, the open interest changed by 61 which increased total open position to 2346
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 60.65, which was -3.8 lower than the previous day. The implied volatity was 16.26, the open interest changed by -43 which decreased total open position to 2286
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 63.65, which was -3.4 lower than the previous day. The implied volatity was 16.02, the open interest changed by 23 which increased total open position to 2335
On 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 67.15, which was -15.55 lower than the previous day. The implied volatity was 14.95, the open interest changed by 188 which increased total open position to 2319
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 83, which was -48.2 lower than the previous day. The implied volatity was 15.78, the open interest changed by -136 which decreased total open position to 2086
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 132.55, which was -23.55 lower than the previous day. The implied volatity was 14.12, the open interest changed by 30 which increased total open position to 2253
On 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 157.1, which was -4.95 lower than the previous day. The implied volatity was 14.35, the open interest changed by 208 which increased total open position to 2230
On 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 165.45, which was -59.55 lower than the previous day. The implied volatity was 14.74, the open interest changed by 52 which increased total open position to 2022
On 3 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 227.5, which was -385.6 lower than the previous day. The implied volatity was 15.49, the open interest changed by -856 which decreased total open position to 1983
On 2 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 600, which was -155.65 lower than the previous day. The implied volatity was 14.85, the open interest changed by 1081 which increased total open position to 2899
On 1 Feb BANKNIFTY was trading at 58417.20. The strike last trading price was 799.9, which was 436.95 higher than the previous day. The implied volatity was 16.27, the open interest changed by 481 which increased total open position to 1817
On 30 Jan BANKNIFTY was trading at 59610.45. The strike last trading price was 354.9, which was 39.2 higher than the previous day. The implied volatity was 15.28, the open interest changed by -111 which decreased total open position to 1355
On 29 Jan BANKNIFTY was trading at 59957.85. The strike last trading price was 314.5, which was -79.35 lower than the previous day. The implied volatity was 16.16, the open interest changed by 28 which increased total open position to 1466
On 28 Jan BANKNIFTY was trading at 59598.80. The strike last trading price was 394.4, which was -103.2 lower than the previous day. The implied volatity was 15.57, the open interest changed by 506 which increased total open position to 1449
On 27 Jan BANKNIFTY was trading at 59205.45. The strike last trading price was 490.3, which was -316.5 lower than the previous day. The implied volatity was 16.14, the open interest changed by 398 which increased total open position to 964
On 23 Jan BANKNIFTY was trading at 58473.10. The strike last trading price was 811, which was 310.15 higher than the previous day. The implied volatity was 15.82, the open interest changed by 172 which increased total open position to 532
On 22 Jan BANKNIFTY was trading at 59200.10. The strike last trading price was 488, which was -156 lower than the previous day. The implied volatity was 14.75, the open interest changed by 63 which increased total open position to 359
On 21 Jan BANKNIFTY was trading at 58800.30. The strike last trading price was 646.05, which was 238.35 higher than the previous day. The implied volatity was 14.53, the open interest changed by 201 which increased total open position to 297
On 20 Jan BANKNIFTY was trading at 59404.20. The strike last trading price was 417.05, which was 124.7 higher than the previous day. The implied volatity was 13.84, the open interest changed by 24 which increased total open position to 98
On 19 Jan BANKNIFTY was trading at 59891.35. The strike last trading price was 298.9, which was 8 higher than the previous day. The implied volatity was 13.52, the open interest changed by -2 which decreased total open position to 75
On 16 Jan BANKNIFTY was trading at 60095.15. The strike last trading price was 288.9, which was -60.75 lower than the previous day. The implied volatity was 13.96, the open interest changed by -2 which decreased total open position to 75
On 14 Jan BANKNIFTY was trading at 59580.15. The strike last trading price was 349.65, which was -123.55 lower than the previous day. The implied volatity was 12.88, the open interest changed by 0 which decreased total open position to 77
On 13 Jan BANKNIFTY was trading at 59578.80. The strike last trading price was 473.2, which was 73.2 higher than the previous day. The implied volatity was 14.64, the open interest changed by 1 which increased total open position to 77
On 12 Jan BANKNIFTY was trading at 59450.50. The strike last trading price was 400, which was -14 lower than the previous day. The implied volatity was 13.36, the open interest changed by 2 which increased total open position to 77
On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 414, which was 34.6 higher than the previous day. The implied volatity was 12.33, the open interest changed by 0 which decreased total open position to 75
On 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 379.4, which was 70.5 higher than the previous day. The implied volatity was 13.21, the open interest changed by -3 which decreased total open position to 76
On 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 308.9, which was 12.35 higher than the previous day. The implied volatity was 13.03, the open interest changed by -3 which decreased total open position to 79
On 6 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 296.95, which was -16.55 lower than the previous day. The implied volatity was 13.11, the open interest changed by 64 which increased total open position to 82
On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 313.5, which was -732.05 lower than the previous day. The implied volatity was 13.18, the open interest changed by 12 which increased total open position to 13
On 2 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 1045.55, which was -275.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 1045.55, which was -275.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 31 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 1045.55, which was -275.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec BANKNIFTY was trading at 59171.25. The strike last trading price was 1045.55, which was -275.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Dec BANKNIFTY was trading at 58932.35. The strike last trading price was 1045.55, which was -275.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Dec BANKNIFTY was trading at 59011.35. The strike last trading price was 1045.55, which was -275.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Dec BANKNIFTY was trading at 59183.60. The strike last trading price was 1045.55, which was -275.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Dec BANKNIFTY was trading at 59299.55. The strike last trading price was 1045.55, which was -275.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec BANKNIFTY was trading at 59304.00. The strike last trading price was 1045.55, which was -275.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Dec BANKNIFTY was trading at 59069.20. The strike last trading price was 1045.55, which was -275.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 1045.55, which was -275.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 1045.55, which was -275.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 1045.55, which was -275.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 1045.55, which was -275.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 1045.55, which was -275.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 1045.55, which was -275.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 1045.55, which was -275.6 lower than the previous day. The implied volatity was 16.8, the open interest changed by 0 which decreased total open position to 0
On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 1321.15, which was 0 lower than the previous day. The implied volatity was 1.71, the open interest changed by 0 which decreased total open position to 0
On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 1321.15, which was 0 lower than the previous day. The implied volatity was 1.66, the open interest changed by 0 which decreased total open position to 0
On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 1321.15, which was 0 lower than the previous day. The implied volatity was 2.13, the open interest changed by 0 which decreased total open position to 0
On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 1321.15, which was 0 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0
On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 1321.15, which was 0 lower than the previous day. The implied volatity was 1.84, the open interest changed by 0 which decreased total open position to 0
On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 1321.15, which was 0 lower than the previous day. The implied volatity was 1.83, the open interest changed by 0 which decreased total open position to 0
On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 1321.15, 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 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 1321.15, 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 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 1321.15, 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
