BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 04:10 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 58600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.05
Theta: -14.9
Gamma: 0.00006
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 56089.75 | 23 | -6.350000000000001 | 22.75 | 17,819 | 951 | 4,022 | |||||||||
| 23 Apr | 56305.00 | 26.95 | -97.39999999999999 | 19.54 | 13,954 | -111 | 3,325 | |||||||||
| 22 Apr | 57124.45 | 120 | -72.15 | 18.82 | 18,686 | 1,128 | 3,453 | |||||||||
| 21 Apr | 57371.45 | 193.65 | 53.900000000000006 | 18.41 | 10,799 | -432 | 2,362 | |||||||||
| 20 Apr | 56582.35 | 132.15 | -6.549999999999983 | 21.13 | 9,859 | 315 | 2,874 | |||||||||
| 17 Apr | 56565.70 | 140.6 | 22.5 | 17.84 | 6,883 | 55 | 2,562 | |||||||||
| 16 Apr | 56086.40 | 118.35 | -36.70000000000002 | 19.61 | 7,714 | 1,024 | 2,506 | |||||||||
| 15 Apr | 56301.95 | 153.55 | 26.450000000000017 | 19.05 | 6,475 | -129 | 1,482 | |||||||||
| 13 Apr | 55605.05 | 122.35 | -17.75 | 20 | 5,696 | -55 | 1,637 | |||||||||
| 10 Apr | 55912.75 | 142.45 | 43.79999999999998 | 17.29 | 3,987 | -146 | 1,698 | |||||||||
| 9 Apr | 54821.70 | 92.6 | -57.45000000000002 | 19.7 | 3,440 | 50 | 1,867 | |||||||||
| 8 Apr | 55703.90 | 163.75 | 119.9 | 17.4 | 6,141 | 1,292 | 1,817 | |||||||||
| 7 Apr | 52716.25 | 43.6 | -7.1 | 23.17 | 567 | 87 | 522 | |||||||||
| 6 Apr | 52609.10 | 49.65 | 1.05 | 23.57 | 515 | 34 | 436 | |||||||||
| 2 Apr | 51548.75 | 46.65 | 1.65 | 24.62 | 558 | 25 | 401 | |||||||||
| 1 Apr | 51448.65 | 43.35 | -17.35 | 23.94 | 399 | 58 | 378 | |||||||||
| 30 Mar | 50275.35 | 65 | -44.05 | 28.44 | 123 | -2 | 319 | |||||||||
| 27 Mar | 52274.60 | 105.25 | -86.85 | 23.12 | 311 | 88 | 322 | |||||||||
| 25 Mar | 53708.10 | 190.35 | 28.6 | 20.96 | 328 | -1 | 234 | |||||||||
| 24 Mar | 52605.65 | 154.95 | 9.8 | 22.7 | 130 | 9 | 236 | |||||||||
| 23 Mar | 51437.75 | 165.7 | -15.15 | 27.15 | 324 | 31 | 227 | |||||||||
| 20 Mar | 53427.05 | 174.7 | -8.55 | 19.62 | 446 | 78 | 197 | |||||||||
| 19 Mar | 53451.00 | 196.5 | -103.25 | 19.24 | 271 | -12 | 119 | |||||||||
| 18 Mar | 55326.05 | 293.8 | 3.05 | 15.38 | 253 | 36 | 131 | |||||||||
| 17 Mar | 54876.00 | 289.3 | -45.95 | 16.84 | 406 | -53 | 95 | |||||||||
| 16 Mar | 54413.40 | 318 | 13.15 | 19.18 | 197 | -6 | 149 | |||||||||
| 13 Mar | 53757.85 | 294.25 | -188.6 | 19.68 | 292 | -7 | 150 | |||||||||
| 12 Mar | 55100.95 | 483.85 | -231.15 | 18.02 | 293 | -27 | 157 | |||||||||
| 11 Mar | 55735.75 | 715 | -280 | 19.07 | 8 | 3 | 186 | |||||||||
| 10 Mar | 56950.80 | 1017.2 | 119.75 | 16.57 | 150 | -3 | 185 | |||||||||
| 9 Mar | 56019.80 | 896.3 | -577.95 | 19.55 | 196 | 57 | 178 | |||||||||
| 6 Mar | 57783.25 | 1474.25 | -507.85 | 16.61 | 75 | 33 | 120 | |||||||||
| 5 Mar | 59055.85 | 2034.7 | 24.05 | 14.85 | 310 | -43 | 87 | |||||||||
| 4 Mar | 58755.25 | 2075.7 | -404.8 | 16.48 | 283 | 113 | 120 | |||||||||
| 2 Mar | 59839.65 | 2480.5 | -1004.5 | 11.44 | 5 | 0 | 3 | |||||||||
| 27 Feb | 60529.00 | 3485 | 231.5 | - | 0 | 0 | 3 | |||||||||
| 26 Feb | 61187.70 | 3485 | 231.5 | - | 0 | 0 | 3 | |||||||||
|
|
||||||||||||||||
| 25 Feb | 61043.35 | 3485 | 231.5 | - | 0 | 0 | 3 | |||||||||
| 24 Feb | 61047.30 | 3485 | 231.5 | - | 0 | 0 | 3 | |||||||||
| 23 Feb | 61264.25 | 3485 | 231.5 | 7.33 | 1 | 0 | 3 | |||||||||
| 20 Feb | 61172.00 | 3253.5 | 597.85 | 6.05 | 3 | 0 | 0 | |||||||||
| 19 Feb | 60739.55 | 2655.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 61550.80 | 2655.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 61174.00 | 2655.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 60949.10 | 2655.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 60186.65 | 2655.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 60739.75 | 2655.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 60745.35 | 2655.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 60626.40 | 2655.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 60669.35 | 2655.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 60120.55 | 2655.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 60063.65 | 2655.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 60238.15 | 2655.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 60041.30 | 2655.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 58619.00 | 2655.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 58417.20 | 2655.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 59610.45 | 2655.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 59957.85 | 2655.65 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 58600 expiring on 28APR2026
Delta for 58600 CE is 0.04
Historical price for 58600 CE is as follows
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 23, which was -6.350000000000001 lower than the previous day. The implied volatity was 22.75, the open interest changed by 951 which increased total open position to 4022
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 26.95, which was -97.39999999999999 lower than the previous day. The implied volatity was 19.54, the open interest changed by -111 which decreased total open position to 3325
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 120, which was -72.15 lower than the previous day. The implied volatity was 18.82, the open interest changed by 1128 which increased total open position to 3453
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 193.65, which was 53.900000000000006 higher than the previous day. The implied volatity was 18.41, the open interest changed by -432 which decreased total open position to 2362
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 132.15, which was -6.549999999999983 lower than the previous day. The implied volatity was 21.13, the open interest changed by 315 which increased total open position to 2874
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 140.6, which was 22.5 higher than the previous day. The implied volatity was 17.84, the open interest changed by 55 which increased total open position to 2562
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 118.35, which was -36.70000000000002 lower than the previous day. The implied volatity was 19.61, the open interest changed by 1024 which increased total open position to 2506
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 153.55, which was 26.450000000000017 higher than the previous day. The implied volatity was 19.05, the open interest changed by -129 which decreased total open position to 1482
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 122.35, which was -17.75 lower than the previous day. The implied volatity was 20, the open interest changed by -55 which decreased total open position to 1637
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 142.45, which was 43.79999999999998 higher than the previous day. The implied volatity was 17.29, the open interest changed by -146 which decreased total open position to 1698
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 92.6, which was -57.45000000000002 lower than the previous day. The implied volatity was 19.7, the open interest changed by 50 which increased total open position to 1867
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 163.75, which was 119.9 higher than the previous day. The implied volatity was 17.4, the open interest changed by 1292 which increased total open position to 1817
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 43.6, which was -7.1 lower than the previous day. The implied volatity was 23.17, the open interest changed by 87 which increased total open position to 522
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 49.65, which was 1.05 higher than the previous day. The implied volatity was 23.57, the open interest changed by 34 which increased total open position to 436
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 46.65, which was 1.65 higher than the previous day. The implied volatity was 24.62, the open interest changed by 25 which increased total open position to 401
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 43.35, which was -17.35 lower than the previous day. The implied volatity was 23.94, the open interest changed by 58 which increased total open position to 378
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 65, which was -44.05 lower than the previous day. The implied volatity was 28.44, the open interest changed by -2 which decreased total open position to 319
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 105.25, which was -86.85 lower than the previous day. The implied volatity was 23.12, the open interest changed by 88 which increased total open position to 322
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 190.35, which was 28.6 higher than the previous day. The implied volatity was 20.96, the open interest changed by -1 which decreased total open position to 234
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 154.95, which was 9.8 higher than the previous day. The implied volatity was 22.7, the open interest changed by 9 which increased total open position to 236
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 165.7, which was -15.15 lower than the previous day. The implied volatity was 27.15, the open interest changed by 31 which increased total open position to 227
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 174.7, which was -8.55 lower than the previous day. The implied volatity was 19.62, the open interest changed by 78 which increased total open position to 197
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 196.5, which was -103.25 lower than the previous day. The implied volatity was 19.24, the open interest changed by -12 which decreased total open position to 119
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 293.8, which was 3.05 higher than the previous day. The implied volatity was 15.38, the open interest changed by 36 which increased total open position to 131
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 289.3, which was -45.95 lower than the previous day. The implied volatity was 16.84, the open interest changed by -53 which decreased total open position to 95
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 318, which was 13.15 higher than the previous day. The implied volatity was 19.18, the open interest changed by -6 which decreased total open position to 149
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 294.25, which was -188.6 lower than the previous day. The implied volatity was 19.68, the open interest changed by -7 which decreased total open position to 150
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 483.85, which was -231.15 lower than the previous day. The implied volatity was 18.02, the open interest changed by -27 which decreased total open position to 157
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 715, which was -280 lower than the previous day. The implied volatity was 19.07, the open interest changed by 3 which increased total open position to 186
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 1017.2, which was 119.75 higher than the previous day. The implied volatity was 16.57, the open interest changed by -3 which decreased total open position to 185
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 896.3, which was -577.95 lower than the previous day. The implied volatity was 19.55, the open interest changed by 57 which increased total open position to 178
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 1474.25, which was -507.85 lower than the previous day. The implied volatity was 16.61, the open interest changed by 33 which increased total open position to 120
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 2034.7, which was 24.05 higher than the previous day. The implied volatity was 14.85, the open interest changed by -43 which decreased total open position to 87
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 2075.7, which was -404.8 lower than the previous day. The implied volatity was 16.48, the open interest changed by 113 which increased total open position to 120
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 2480.5, which was -1004.5 lower than the previous day. The implied volatity was 11.44, the open interest changed by 0 which decreased total open position to 3
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 3485, which was 231.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 3485, which was 231.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 3485, which was 231.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 3485, which was 231.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 3485, which was 231.5 higher than the previous day. The implied volatity was 7.33, the open interest changed by 0 which decreased total open position to 3
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 3253.5, which was 597.85 higher than the previous day. The implied volatity was 6.05, 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 2655.65, 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 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 2655.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 2655.65, 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 2655.65, 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 2655.65, 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 2655.65, 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 2655.65, 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 2655.65, 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 2655.65, 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 2655.65, 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 2655.65, 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 2655.65, 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 2655.65, 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 2655.65, 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 2655.65, 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 2655.65, 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 2655.65, 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) 58600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 0.04
Theta: -9.36
Gamma: 0.00005
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 56089.75 | 2600 | 275 | 21.18 | 2 | 0 | 55 |
| 23 Apr | 56305.00 | 2325 | 759.3 | 22.39 | 29 | -8 | 55 |
| 22 Apr | 57124.45 | 1596 | 166.20000000000005 | 21 | 89 | 0 | 62 |
| 21 Apr | 57371.45 | 1462.3 | -586.55 | 21.41 | 47 | 2 | 63 |
| 20 Apr | 56582.35 | 2048.85 | 2048.85 | - | 0 | 0 | 61 |
| 17 Apr | 56565.70 | 2048.85 | -594.8499999999999 | 17.56 | 9 | 1 | 61 |
| 16 Apr | 56086.40 | 2643.7 | 499.5499999999997 | 18.71 | 6 | 0 | 60 |
| 15 Apr | 56301.95 | 2144.15 | -531.9499999999998 | 17.59 | 20 | 0 | 60 |
| 13 Apr | 55605.05 | 2676.1 | 2676.1 | 21.68 | 0 | 0 | 60 |
| 10 Apr | 55912.75 | 2676.1 | -996.5999999999999 | 17.11 | 14 | -1 | 61 |
| 9 Apr | 54821.70 | 3672.7 | -2370.2 | 19.31 | 3 | 1 | 62 |
| 8 Apr | 55703.90 | 6042.9 | 1411.3 | - | 0 | 0 | 61 |
| 7 Apr | 52716.25 | 6042.9 | 1411.3 | - | 0 | 0 | 61 |
| 6 Apr | 52609.10 | 6042.9 | 1411.3 | - | 0 | 0 | 61 |
| 2 Apr | 51548.75 | 6042.9 | 1411.3 | - | 0 | 0 | 61 |
| 1 Apr | 51448.65 | 6042.9 | 1411.3 | - | 0 | 0 | 61 |
| 30 Mar | 50275.35 | 6042.9 | 1411.3 | - | 0 | 0 | 61 |
| 27 Mar | 52274.60 | 6042.9 | 1411.3 | 30.42 | 2 | -1 | 62 |
| 25 Mar | 53708.10 | 4631.6 | 1620.4 | 22.88 | 2 | -1 | 64 |
| 24 Mar | 52605.65 | 3045.45 | -518.95 | - | 0 | 0 | 65 |
| 23 Mar | 51437.75 | 3045.45 | -518.95 | - | 0 | 0 | 65 |
| 20 Mar | 53427.05 | 3045.45 | -518.95 | - | 0 | 0 | 65 |
| 19 Mar | 53451.00 | 3045.45 | -518.95 | - | 0 | 0 | 65 |
| 18 Mar | 55326.05 | 3045.45 | -518.95 | 17.78 | 71 | -9 | 64 |
| 17 Mar | 54876.00 | 3564.4 | -928.45 | 20.37 | 4 | 1 | 74 |
| 16 Mar | 54413.40 | 4492.85 | 1292.35 | - | 18 | -5 | 0 |
| 13 Mar | 53757.85 | 4492.85 | 1292.35 | 21.81 | 18 | -5 | 73 |
| 12 Mar | 55100.95 | 3200.5 | 592.6 | 18.02 | 24 | -1 | 79 |
| 11 Mar | 55735.75 | 2607.9 | 712.2 | 15.05 | 1 | 0 | 79 |
| 10 Mar | 56950.80 | 1881.45 | -952.35 | 17.08 | 81 | -1 | 79 |
| 9 Mar | 56019.80 | 2833.8 | 1324.9 | 21.33 | 8 | 0 | 84 |
| 6 Mar | 57783.25 | 1508.9 | 624.45 | 17.36 | 140 | -38 | 85 |
| 5 Mar | 59055.85 | 991.5 | -176.65 | 17.08 | 267 | 32 | 123 |
| 4 Mar | 58755.25 | 1157.5 | 502.75 | 18.11 | 300 | 18 | 89 |
| 2 Mar | 59839.65 | 654.75 | 278.8 | 16.15 | 59 | -7 | 70 |
| 27 Feb | 60529.00 | 378.95 | 25.4 | 14.15 | 127 | 43 | 75 |
| 26 Feb | 61187.70 | 353.55 | 17.65 | 15.35 | 10 | 5 | 29 |
| 25 Feb | 61043.35 | 335.9 | 35.9 | 14.74 | 15 | 10 | 21 |
| 24 Feb | 61047.30 | 300 | -19.1 | - | 0 | 0 | 11 |
| 23 Feb | 61264.25 | 300 | -19.1 | 14.72 | 1 | 0 | 10 |
| 20 Feb | 61172.00 | 319.1 | -20.35 | 14.5 | 4 | 0 | 7 |
| 19 Feb | 60739.55 | 339.1 | -813.7 | - | 0 | 0 | 7 |
| 18 Feb | 61550.80 | 339.1 | -813.7 | - | 0 | 0 | 7 |
| 17 Feb | 61174.00 | 339.1 | -813.7 | 14.62 | 8 | 5 | 5 |
| 16 Feb | 60949.10 | 1152.8 | 0 | 3 | 0 | 0 | 0 |
| 13 Feb | 60186.65 | 1152.8 | 0 | 2.32 | 0 | 0 | 0 |
| 12 Feb | 60739.75 | 1152.8 | 0 | 2.75 | 0 | 0 | 0 |
| 11 Feb | 60745.35 | 1152.8 | 0 | 2.77 | 0 | 0 | 0 |
| 10 Feb | 60626.40 | 1152.8 | 0 | 2.63 | 0 | 0 | 0 |
| 9 Feb | 60669.35 | 1152.8 | 0 | 2.71 | 0 | 0 | 0 |
| 6 Feb | 60120.55 | 1152.8 | 0 | 2.27 | 0 | 0 | 0 |
| 5 Feb | 60063.65 | 1152.8 | 0 | 2.22 | 0 | 0 | 0 |
| 4 Feb | 60238.15 | 1152.8 | 0 | 2.29 | 0 | 0 | 0 |
| 3 Feb | 60041.30 | 1152.8 | 0 | 2.25 | 0 | 0 | 0 |
| 2 Feb | 58619.00 | 1152.8 | 0 | 1.14 | 0 | 0 | 0 |
| 1 Feb | 58417.20 | 1152.8 | 0 | 0.94 | 0 | 0 | 0 |
| 30 Jan | 59610.45 | 1152.8 | 0 | 1.86 | 0 | 0 | 0 |
| 29 Jan | 59957.85 | 1152.8 | 0 | 2.15 | 0 | 0 | 0 |
For Nifty Bank - strike price 58600 expiring on 28APR2026
Delta for 58600 PE is -0.97
Historical price for 58600 PE is as follows
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 2600, which was 275 higher than the previous day. The implied volatity was 21.18, the open interest changed by 0 which decreased total open position to 55
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 2325, which was 759.3 higher than the previous day. The implied volatity was 22.39, the open interest changed by -8 which decreased total open position to 55
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 1596, which was 166.20000000000005 higher than the previous day. The implied volatity was 21, the open interest changed by 0 which decreased total open position to 62
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 1462.3, which was -586.55 lower than the previous day. The implied volatity was 21.41, the open interest changed by 2 which increased total open position to 63
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 2048.85, which was 2048.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 2048.85, which was -594.8499999999999 lower than the previous day. The implied volatity was 17.56, the open interest changed by 1 which increased total open position to 61
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 2643.7, which was 499.5499999999997 higher than the previous day. The implied volatity was 18.71, the open interest changed by 0 which decreased total open position to 60
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 2144.15, which was -531.9499999999998 lower than the previous day. The implied volatity was 17.59, the open interest changed by 0 which decreased total open position to 60
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 2676.1, which was 2676.1 higher than the previous day. The implied volatity was 21.68, the open interest changed by 0 which decreased total open position to 60
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 2676.1, which was -996.5999999999999 lower than the previous day. The implied volatity was 17.11, the open interest changed by -1 which decreased total open position to 61
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 3672.7, which was -2370.2 lower than the previous day. The implied volatity was 19.31, the open interest changed by 1 which increased total open position to 62
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 6042.9, which was 1411.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 6042.9, which was 1411.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 6042.9, which was 1411.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 6042.9, which was 1411.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 6042.9, which was 1411.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 6042.9, which was 1411.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 6042.9, which was 1411.3 higher than the previous day. The implied volatity was 30.42, the open interest changed by -1 which decreased total open position to 62
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 4631.6, which was 1620.4 higher than the previous day. The implied volatity was 22.88, the open interest changed by -1 which decreased total open position to 64
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 3045.45, which was -518.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 3045.45, which was -518.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 3045.45, which was -518.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 3045.45, which was -518.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 3045.45, which was -518.95 lower than the previous day. The implied volatity was 17.78, the open interest changed by -9 which decreased total open position to 64
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 3564.4, which was -928.45 lower than the previous day. The implied volatity was 20.37, the open interest changed by 1 which increased total open position to 74
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 4492.85, which was 1292.35 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 4492.85, which was 1292.35 higher than the previous day. The implied volatity was 21.81, the open interest changed by -5 which decreased total open position to 73
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 3200.5, which was 592.6 higher than the previous day. The implied volatity was 18.02, the open interest changed by -1 which decreased total open position to 79
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 2607.9, which was 712.2 higher than the previous day. The implied volatity was 15.05, the open interest changed by 0 which decreased total open position to 79
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 1881.45, which was -952.35 lower than the previous day. The implied volatity was 17.08, the open interest changed by -1 which decreased total open position to 79
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 2833.8, which was 1324.9 higher than the previous day. The implied volatity was 21.33, the open interest changed by 0 which decreased total open position to 84
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 1508.9, which was 624.45 higher than the previous day. The implied volatity was 17.36, the open interest changed by -38 which decreased total open position to 85
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 991.5, which was -176.65 lower than the previous day. The implied volatity was 17.08, the open interest changed by 32 which increased total open position to 123
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 1157.5, which was 502.75 higher than the previous day. The implied volatity was 18.11, the open interest changed by 18 which increased total open position to 89
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 654.75, which was 278.8 higher than the previous day. The implied volatity was 16.15, the open interest changed by -7 which decreased total open position to 70
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 378.95, which was 25.4 higher than the previous day. The implied volatity was 14.15, the open interest changed by 43 which increased total open position to 75
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 353.55, which was 17.65 higher than the previous day. The implied volatity was 15.35, the open interest changed by 5 which increased total open position to 29
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 335.9, which was 35.9 higher than the previous day. The implied volatity was 14.74, the open interest changed by 10 which increased total open position to 21
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 300, which was -19.1 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 300, which was -19.1 lower than the previous day. The implied volatity was 14.72, the open interest changed by 0 which decreased total open position to 10
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 319.1, which was -20.35 lower than the previous day. The implied volatity was 14.5, the open interest changed by 0 which decreased total open position to 7
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 339.1, which was -813.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 339.1, which was -813.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 339.1, which was -813.7 lower than the previous day. The implied volatity was 14.62, the open interest changed by 5 which increased total open position to 5
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 1152.8, which was 0 lower than the previous day. The implied volatity was 3, 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 1152.8, which was 0 lower than the previous day. The implied volatity was 2.32, 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 1152.8, which was 0 lower than the previous day. The implied volatity was 2.75, 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 1152.8, which was 0 lower than the previous day. The implied volatity was 2.77, 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 1152.8, which was 0 lower than the previous day. The implied volatity was 2.63, 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 1152.8, which was 0 lower than the previous day. The implied volatity was 2.71, 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 1152.8, which was 0 lower than the previous day. The implied volatity was 2.27, 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 1152.8, which was 0 lower than the previous day. The implied volatity was 2.22, 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 1152.8, which was 0 lower than the previous day. The implied volatity was 2.29, 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 1152.8, which was 0 lower than the previous day. The implied volatity was 2.25, 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 1152.8, which was 0 lower than the previous day. The implied volatity was 1.14, 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 1152.8, which was 0 lower than the previous day. The implied volatity was 0.94, 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 1152.8, which was 0 lower than the previous day. The implied volatity was 1.86, 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 1152.8, 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
