BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:33 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 58800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.04
Theta: -9.64
Gamma: 0.00004
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55917.55 | 12.9 | -9.499999999999998 | 22.73 | 10,360 | -980 | 4,112 | |||||||||
| 23 Apr | 56305.00 | 20.55 | -76.60000000000001 | 19.71 | 24,137 | 1,074 | 5,103 | |||||||||
| 22 Apr | 57124.45 | 94.45 | -55.60000000000001 | 19.04 | 13,980 | 753 | 4,028 | |||||||||
| 21 Apr | 57371.45 | 153.85 | 39.349999999999994 | 18.42 | 11,213 | -167 | 3,345 | |||||||||
| 20 Apr | 56582.35 | 106.1 | -5.3500000000000085 | 21.08 | 14,678 | 609 | 3,394 | |||||||||
| 17 Apr | 56565.70 | 114.3 | 15.599999999999994 | 17.86 | 9,109 | 533 | 2,811 | |||||||||
| 16 Apr | 56086.40 | 98.75 | -28.599999999999994 | 19.68 | 7,174 | 723 | 2,278 | |||||||||
| 15 Apr | 56301.95 | 128.6 | 21.849999999999994 | 19.11 | 6,583 | 175 | 1,555 | |||||||||
| 13 Apr | 55605.05 | 103.6 | -15.050000000000011 | 20.02 | 3,234 | -242 | 1,386 | |||||||||
| 10 Apr | 55912.75 | 121.7 | 35.85000000000001 | 17.39 | 5,895 | -83 | 1,621 | |||||||||
| 9 Apr | 54821.70 | 80.7 | -47.14999999999999 | 19.83 | 3,118 | -224 | 1,708 | |||||||||
| 8 Apr | 55703.90 | 118.8 | 80.2 | 16.63 | 7,236 | 1,478 | 1,934 | |||||||||
| 7 Apr | 52716.25 | 36.1 | 10.1 | 23.02 | 768 | 146 | 464 | |||||||||
| 6 Apr | 52609.10 | 26 | -71.05 | 21.61 | 2 | 0 | 318 | |||||||||
| 2 Apr | 51548.75 | 93.85 | -79.8 | - | 0 | 0 | 318 | |||||||||
| 1 Apr | 51448.65 | 93.85 | -79.8 | - | 0 | 0 | 318 | |||||||||
| 30 Mar | 50275.35 | 93.85 | -79.8 | - | 0 | 0 | 318 | |||||||||
| 27 Mar | 52274.60 | 93.85 | -79.8 | 23.09 | 300 | 105 | 316 | |||||||||
| 25 Mar | 53708.10 | 169.35 | 22.35 | 20.92 | 137 | -6 | 215 | |||||||||
| 24 Mar | 52605.65 | 147 | 18.45 | 22.99 | 28 | -1 | 221 | |||||||||
| 23 Mar | 51437.75 | 129 | -37.65 | 26.15 | 320 | 6 | 222 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 53427.05 | 160.55 | 1.55 | 19.76 | 243 | 13 | 215 | |||||||||
| 19 Mar | 53451.00 | 180.25 | -80.35 | 19.37 | 419 | -61 | 192 | |||||||||
| 18 Mar | 55326.05 | 255 | 0.35 | 15.27 | 384 | 87 | 255 | |||||||||
| 17 Mar | 54876.00 | 257 | -39.3 | 16.8 | 263 | 26 | 163 | |||||||||
| 16 Mar | 54413.40 | 288.55 | 21.1 | 19.18 | 313 | -36 | 136 | |||||||||
| 13 Mar | 53757.85 | 263.7 | -163.9 | 19.58 | 462 | 29 | 167 | |||||||||
| 12 Mar | 55100.95 | 432.4 | -122.75 | 17.85 | 299 | 1 | 138 | |||||||||
| 11 Mar | 55735.75 | 521.55 | -368.4 | 16.98 | 333 | -12 | 137 | |||||||||
| 10 Mar | 56950.80 | 889.95 | 75.5 | 15.93 | 53 | -13 | 150 | |||||||||
| 9 Mar | 56019.80 | 818.5 | -502.9 | 19.33 | 228 | 63 | 156 | |||||||||
| 6 Mar | 57783.25 | 1287 | -568.5 | 15.56 | 84 | 23 | 93 | |||||||||
| 5 Mar | 59055.85 | 1853.75 | -19.3 | 14.17 | 425 | -14 | 71 | |||||||||
| 4 Mar | 58755.25 | 1892.25 | -1492.75 | 15.71 | 129 | 75 | 84 | |||||||||
| 2 Mar | 59839.65 | 3385 | 270.9 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 60529.00 | 3385 | 270.9 | - | 0 | 0 | 9 | |||||||||
| 26 Feb | 61187.70 | 3385 | 270.9 | - | 0 | 0 | 9 | |||||||||
| 25 Feb | 61043.35 | 3385 | 270.9 | - | 7 | 0 | 9 | |||||||||
| 24 Feb | 61047.30 | 3385 | 270.9 | 9.5 | 7 | 0 | 9 | |||||||||
| 23 Feb | 61264.25 | 3114.1 | 120.1 | - | 0 | 0 | 9 | |||||||||
| 20 Feb | 61172.00 | 3114.1 | 120.1 | 0.46 | 7 | 1 | 8 | |||||||||
| 19 Feb | 60739.55 | 2994 | 457.85 | - | 0 | 0 | 7 | |||||||||
| 18 Feb | 61550.80 | 2994 | 457.85 | - | 0 | 0 | 7 | |||||||||
| 17 Feb | 61174.00 | 2994 | 457.85 | - | 0 | 0 | 7 | |||||||||
| 16 Feb | 60949.10 | 2994 | 457.85 | - | 0 | 0 | 7 | |||||||||
| 13 Feb | 60186.65 | 2994 | 457.85 | - | 0 | 0 | 7 | |||||||||
| 12 Feb | 60739.75 | 2994 | 457.85 | - | 7 | 5 | 5 | |||||||||
| 11 Feb | 60745.35 | 2536.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 60626.40 | 2536.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 60669.35 | 2536.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 60120.55 | 2536.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 60063.65 | 2536.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 60238.15 | 2536.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 60041.30 | 2536.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 58619.00 | 2536.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 58417.20 | 2536.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 59610.45 | 2536.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 59957.85 | 2536.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 58800 expiring on 28APR2026
Delta for 58800 CE is 0.02
Historical price for 58800 CE is as follows
On 24 Apr BANKNIFTY was trading at 55917.55. The strike last trading price was 12.9, which was -9.499999999999998 lower than the previous day. The implied volatity was 22.73, the open interest changed by -980 which decreased total open position to 4112
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 20.55, which was -76.60000000000001 lower than the previous day. The implied volatity was 19.71, the open interest changed by 1074 which increased total open position to 5103
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 94.45, which was -55.60000000000001 lower than the previous day. The implied volatity was 19.04, the open interest changed by 753 which increased total open position to 4028
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 153.85, which was 39.349999999999994 higher than the previous day. The implied volatity was 18.42, the open interest changed by -167 which decreased total open position to 3345
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 106.1, which was -5.3500000000000085 lower than the previous day. The implied volatity was 21.08, the open interest changed by 609 which increased total open position to 3394
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 114.3, which was 15.599999999999994 higher than the previous day. The implied volatity was 17.86, the open interest changed by 533 which increased total open position to 2811
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 98.75, which was -28.599999999999994 lower than the previous day. The implied volatity was 19.68, the open interest changed by 723 which increased total open position to 2278
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 128.6, which was 21.849999999999994 higher than the previous day. The implied volatity was 19.11, the open interest changed by 175 which increased total open position to 1555
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 103.6, which was -15.050000000000011 lower than the previous day. The implied volatity was 20.02, the open interest changed by -242 which decreased total open position to 1386
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 121.7, which was 35.85000000000001 higher than the previous day. The implied volatity was 17.39, the open interest changed by -83 which decreased total open position to 1621
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 80.7, which was -47.14999999999999 lower than the previous day. The implied volatity was 19.83, the open interest changed by -224 which decreased total open position to 1708
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 118.8, which was 80.2 higher than the previous day. The implied volatity was 16.63, the open interest changed by 1478 which increased total open position to 1934
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 36.1, which was 10.1 higher than the previous day. The implied volatity was 23.02, the open interest changed by 146 which increased total open position to 464
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 26, which was -71.05 lower than the previous day. The implied volatity was 21.61, the open interest changed by 0 which decreased total open position to 318
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 93.85, which was -79.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 318
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 93.85, which was -79.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 318
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 93.85, which was -79.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 318
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 93.85, which was -79.8 lower than the previous day. The implied volatity was 23.09, the open interest changed by 105 which increased total open position to 316
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 169.35, which was 22.35 higher than the previous day. The implied volatity was 20.92, the open interest changed by -6 which decreased total open position to 215
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 147, which was 18.45 higher than the previous day. The implied volatity was 22.99, the open interest changed by -1 which decreased total open position to 221
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 129, which was -37.65 lower than the previous day. The implied volatity was 26.15, the open interest changed by 6 which increased total open position to 222
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 160.55, which was 1.55 higher than the previous day. The implied volatity was 19.76, the open interest changed by 13 which increased total open position to 215
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 180.25, which was -80.35 lower than the previous day. The implied volatity was 19.37, the open interest changed by -61 which decreased total open position to 192
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 255, which was 0.35 higher than the previous day. The implied volatity was 15.27, the open interest changed by 87 which increased total open position to 255
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 257, which was -39.3 lower than the previous day. The implied volatity was 16.8, the open interest changed by 26 which increased total open position to 163
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 288.55, which was 21.1 higher than the previous day. The implied volatity was 19.18, the open interest changed by -36 which decreased total open position to 136
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 263.7, which was -163.9 lower than the previous day. The implied volatity was 19.58, the open interest changed by 29 which increased total open position to 167
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 432.4, which was -122.75 lower than the previous day. The implied volatity was 17.85, the open interest changed by 1 which increased total open position to 138
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 521.55, which was -368.4 lower than the previous day. The implied volatity was 16.98, the open interest changed by -12 which decreased total open position to 137
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 889.95, which was 75.5 higher than the previous day. The implied volatity was 15.93, the open interest changed by -13 which decreased total open position to 150
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 818.5, which was -502.9 lower than the previous day. The implied volatity was 19.33, the open interest changed by 63 which increased total open position to 156
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 1287, which was -568.5 lower than the previous day. The implied volatity was 15.56, the open interest changed by 23 which increased total open position to 93
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 1853.75, which was -19.3 lower than the previous day. The implied volatity was 14.17, the open interest changed by -14 which decreased total open position to 71
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 1892.25, which was -1492.75 lower than the previous day. The implied volatity was 15.71, the open interest changed by 75 which increased total open position to 84
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 3385, which was 270.9 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 3385, which was 270.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 3385, which was 270.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 3385, which was 270.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 3385, which was 270.9 higher than the previous day. The implied volatity was 9.5, the open interest changed by 0 which decreased total open position to 9
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 3114.1, which was 120.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 3114.1, which was 120.1 higher than the previous day. The implied volatity was 0.46, the open interest changed by 1 which increased total open position to 8
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 2994, which was 457.85 higher 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 2994, which was 457.85 higher 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 2994, which was 457.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 2994, which was 457.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 2994, which was 457.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 2994, which was 457.85 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 2536.15, 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 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 2536.15, 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 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 2536.15, 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 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 2536.15, 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 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 2536.15, 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 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 2536.15, 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 3 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 2536.15, 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 2 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 2536.15, 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 1 Feb BANKNIFTY was trading at 58417.20. The strike last trading price was 2536.15, 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 30 Jan BANKNIFTY was trading at 59610.45. The strike last trading price was 2536.15, 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 29 Jan BANKNIFTY was trading at 59957.85. The strike last trading price was 2536.15, 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
| BANKNIFTY 28-Apr-2026 (4d) 58800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 0.04
Theta: -9.4
Gamma: 0.00005
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55917.55 | 2590 | 102.30000000000018 | 21 | 1 | 0 | 310 |
| 23 Apr | 56305.00 | 2487.7 | 725.5999999999999 | 19.25 | 9 | -6 | 311 |
| 22 Apr | 57124.45 | 1762.1 | 214.39999999999986 | 20.85 | 80 | 1 | 317 |
| 21 Apr | 57371.45 | 1547.7 | -775.6000000000001 | 21.09 | 16 | -3 | 316 |
| 20 Apr | 56582.35 | 2323.3 | 89.5 | 26.17 | 12 | 0 | 319 |
| 17 Apr | 56565.70 | 2233.8 | -512.0499999999997 | 17.16 | 5 | 0 | 319 |
| 16 Apr | 56086.40 | 2745.85 | -110.65000000000009 | 19.25 | 3 | 0 | 319 |
| 15 Apr | 56301.95 | 2856.5 | 2856.5 | - | 0 | 0 | 319 |
| 13 Apr | 55605.05 | 2856.5 | 2856.5 | 20.7 | 0 | 0 | 319 |
| 10 Apr | 55912.75 | 2856.5 | -3699.8500000000004 | 16.82 | 6 | -1 | 319 |
| 9 Apr | 54821.70 | 6556.35 | 6556.35 | - | 0 | 0 | 320 |
| 8 Apr | 55703.90 | 6556.35 | -1444.1 | - | 0 | 0 | 320 |
| 7 Apr | 52716.25 | 6556.35 | -1444.1 | 52.45 | 21 | -3 | 320 |
| 6 Apr | 52609.10 | 7970.3 | 1760.8 | - | 0 | 0 | 323 |
| 2 Apr | 51548.75 | 7970.3 | 1760.8 | - | 0 | 0 | 323 |
| 1 Apr | 51448.65 | 7970.3 | 1760.8 | - | 0 | 0 | 323 |
| 30 Mar | 50275.35 | 7970.3 | 1760.8 | 26.6 | 5 | -1 | 323 |
| 27 Mar | 52274.60 | 6209.5 | 1550.35 | 30.12 | 3 | 0 | 324 |
| 25 Mar | 53708.10 | 4659.15 | -1200.45 | 17.67 | 2 | 0 | 324 |
| 24 Mar | 52605.65 | 5859.6 | -854.65 | 29.65 | 1 | 0 | 324 |
| 23 Mar | 51437.75 | 6714.25 | 3548 | 19.97 | 7 | -3 | 324 |
| 20 Mar | 53427.05 | 3197.65 | -894.6 | - | 0 | 0 | 327 |
| 19 Mar | 53451.00 | 3197.65 | -894.6 | - | 0 | 0 | 327 |
| 18 Mar | 55326.05 | 3197.65 | -894.6 | 17.68 | 65 | -55 | 330 |
| 17 Mar | 54876.00 | 4092.25 | -292.75 | 26.7 | 12 | -5 | 386 |
| 16 Mar | 54413.40 | 4385 | -145.65 | 24.55 | 12 | -2 | 393 |
| 13 Mar | 53757.85 | 4530.65 | 1446.25 | 18.95 | 14 | -8 | 396 |
| 12 Mar | 55100.95 | 3084.4 | 137.4 | 12.79 | 56 | 12 | 404 |
| 11 Mar | 55735.75 | 2947 | 907.1 | 17.93 | 9 | 6 | 393 |
| 10 Mar | 56950.80 | 1981.3 | -975.95 | 16.81 | 349 | 300 | 385 |
| 9 Mar | 56019.80 | 2957.25 | 1292.6 | 21.19 | 29 | 6 | 86 |
| 6 Mar | 57783.25 | 1646.45 | 704.6 | 17.76 | 186 | -75 | 83 |
| 5 Mar | 59055.85 | 1022.65 | -204.1 | 16.53 | 258 | 64 | 159 |
| 4 Mar | 58755.25 | 1220.85 | 550.85 | 17.88 | 341 | 42 | 93 |
| 2 Mar | 59839.65 | 651.45 | 239.35 | 15.37 | 180 | -7 | 48 |
| 27 Feb | 60529.00 | 421.05 | 81.95 | 14.14 | 59 | -9 | 55 |
| 26 Feb | 61187.70 | 339.1 | -32.1 | 14.54 | 13 | 6 | 64 |
| 25 Feb | 61043.35 | 371.2 | -46.65 | 14.71 | 21 | 19 | 57 |
| 24 Feb | 61047.30 | 417.85 | 67.85 | - | 0 | 0 | 38 |
| 23 Feb | 61264.25 | 417.85 | 67.85 | - | 0 | 0 | 38 |
| 20 Feb | 61172.00 | 417.85 | 67.85 | - | 0 | 0 | 38 |
| 19 Feb | 60739.55 | 417.85 | 67.85 | 14.08 | 15 | 3 | 38 |
| 18 Feb | 61550.80 | 350 | -69.1 | 15.25 | 1 | 0 | 36 |
| 17 Feb | 61174.00 | 419.1 | -100.9 | - | 0 | 0 | 36 |
| 16 Feb | 60949.10 | 419.1 | -100.9 | 14.81 | 37 | 25 | 29 |
| 13 Feb | 60186.65 | 520 | -78.95 | - | 0 | 0 | 4 |
| 12 Feb | 60739.75 | 520 | -78.95 | - | 0 | 0 | 4 |
| 11 Feb | 60745.35 | 520 | -78.95 | - | 0 | 0 | 4 |
| 10 Feb | 60626.40 | 520 | -78.95 | - | 0 | 0 | 4 |
| 9 Feb | 60669.35 | 520 | -78.95 | - | 0 | 0 | 4 |
| 6 Feb | 60120.55 | 520 | -78.95 | - | 0 | 0 | 4 |
| 5 Feb | 60063.65 | 520 | -78.95 | - | 0 | 0 | 4 |
| 4 Feb | 60238.15 | 520 | -78.95 | 13.32 | 8 | -4 | 3 |
| 3 Feb | 60041.30 | 598.95 | -776.35 | 14.07 | 53 | 11 | 35 |
| 2 Feb | 58619.00 | 1375.3 | 145.1 | 16.9 | 25 | 23 | 23 |
| 1 Feb | 58417.20 | 1230.2 | 0 | 0.78 | 0 | 0 | 0 |
| 30 Jan | 59610.45 | 1230.2 | 0 | 1.71 | 0 | 0 | 0 |
| 29 Jan | 59957.85 | 1230.2 | 0 | 2 | 0 | 0 | 0 |
For Nifty Bank - strike price 58800 expiring on 28APR2026
Delta for 58800 PE is -0.97
Historical price for 58800 PE is as follows
On 24 Apr BANKNIFTY was trading at 55917.55. The strike last trading price was 2590, which was 102.30000000000018 higher than the previous day. The implied volatity was 21, the open interest changed by 0 which decreased total open position to 310
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 2487.7, which was 725.5999999999999 higher than the previous day. The implied volatity was 19.25, the open interest changed by -6 which decreased total open position to 311
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 1762.1, which was 214.39999999999986 higher than the previous day. The implied volatity was 20.85, the open interest changed by 1 which increased total open position to 317
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 1547.7, which was -775.6000000000001 lower than the previous day. The implied volatity was 21.09, the open interest changed by -3 which decreased total open position to 316
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 2323.3, which was 89.5 higher than the previous day. The implied volatity was 26.17, the open interest changed by 0 which decreased total open position to 319
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 2233.8, which was -512.0499999999997 lower than the previous day. The implied volatity was 17.16, the open interest changed by 0 which decreased total open position to 319
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 2745.85, which was -110.65000000000009 lower than the previous day. The implied volatity was 19.25, the open interest changed by 0 which decreased total open position to 319
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 2856.5, which was 2856.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 319
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 2856.5, which was 2856.5 higher than the previous day. The implied volatity was 20.7, the open interest changed by 0 which decreased total open position to 319
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 2856.5, which was -3699.8500000000004 lower than the previous day. The implied volatity was 16.82, the open interest changed by -1 which decreased total open position to 319
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 6556.35, which was 6556.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 320
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 6556.35, which was -1444.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 320
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 6556.35, which was -1444.1 lower than the previous day. The implied volatity was 52.45, the open interest changed by -3 which decreased total open position to 320
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 7970.3, which was 1760.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 323
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 7970.3, which was 1760.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 323
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 7970.3, which was 1760.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 323
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 7970.3, which was 1760.8 higher than the previous day. The implied volatity was 26.6, the open interest changed by -1 which decreased total open position to 323
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 6209.5, which was 1550.35 higher than the previous day. The implied volatity was 30.12, the open interest changed by 0 which decreased total open position to 324
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 4659.15, which was -1200.45 lower than the previous day. The implied volatity was 17.67, the open interest changed by 0 which decreased total open position to 324
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 5859.6, which was -854.65 lower than the previous day. The implied volatity was 29.65, the open interest changed by 0 which decreased total open position to 324
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 6714.25, which was 3548 higher than the previous day. The implied volatity was 19.97, the open interest changed by -3 which decreased total open position to 324
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 3197.65, which was -894.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 327
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 3197.65, which was -894.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 327
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 3197.65, which was -894.6 lower than the previous day. The implied volatity was 17.68, the open interest changed by -55 which decreased total open position to 330
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 4092.25, which was -292.75 lower than the previous day. The implied volatity was 26.7, the open interest changed by -5 which decreased total open position to 386
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 4385, which was -145.65 lower than the previous day. The implied volatity was 24.55, the open interest changed by -2 which decreased total open position to 393
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 4530.65, which was 1446.25 higher than the previous day. The implied volatity was 18.95, the open interest changed by -8 which decreased total open position to 396
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 3084.4, which was 137.4 higher than the previous day. The implied volatity was 12.79, the open interest changed by 12 which increased total open position to 404
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 2947, which was 907.1 higher than the previous day. The implied volatity was 17.93, the open interest changed by 6 which increased total open position to 393
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 1981.3, which was -975.95 lower than the previous day. The implied volatity was 16.81, the open interest changed by 300 which increased total open position to 385
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 2957.25, which was 1292.6 higher than the previous day. The implied volatity was 21.19, the open interest changed by 6 which increased total open position to 86
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 1646.45, which was 704.6 higher than the previous day. The implied volatity was 17.76, the open interest changed by -75 which decreased total open position to 83
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 1022.65, which was -204.1 lower than the previous day. The implied volatity was 16.53, the open interest changed by 64 which increased total open position to 159
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 1220.85, which was 550.85 higher than the previous day. The implied volatity was 17.88, the open interest changed by 42 which increased total open position to 93
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 651.45, which was 239.35 higher than the previous day. The implied volatity was 15.37, the open interest changed by -7 which decreased total open position to 48
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 421.05, which was 81.95 higher than the previous day. The implied volatity was 14.14, the open interest changed by -9 which decreased total open position to 55
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 339.1, which was -32.1 lower than the previous day. The implied volatity was 14.54, the open interest changed by 6 which increased total open position to 64
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 371.2, which was -46.65 lower than the previous day. The implied volatity was 14.71, the open interest changed by 19 which increased total open position to 57
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 417.85, which was 67.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 417.85, which was 67.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 417.85, which was 67.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 417.85, which was 67.85 higher than the previous day. The implied volatity was 14.08, the open interest changed by 3 which increased total open position to 38
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 350, which was -69.1 lower than the previous day. The implied volatity was 15.25, the open interest changed by 0 which decreased total open position to 36
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 419.1, which was -100.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 419.1, which was -100.9 lower than the previous day. The implied volatity was 14.81, the open interest changed by 25 which increased total open position to 29
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 520, which was -78.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 520, which was -78.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 520, which was -78.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 520, which was -78.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 520, which was -78.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 520, which was -78.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 520, which was -78.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 520, which was -78.95 lower than the previous day. The implied volatity was 13.32, the open interest changed by -4 which decreased total open position to 3
On 3 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 598.95, which was -776.35 lower than the previous day. The implied volatity was 14.07, the open interest changed by 11 which increased total open position to 35
On 2 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 1375.3, which was 145.1 higher than the previous day. The implied volatity was 16.9, the open interest changed by 23 which increased total open position to 23
On 1 Feb BANKNIFTY was trading at 58417.20. The strike last trading price was 1230.2, which was 0 lower than the previous day. The implied volatity was 0.78, 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 1230.2, 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 29 Jan BANKNIFTY was trading at 59957.85. The strike last trading price was 1230.2, which was 0 lower than the previous day. The implied volatity was 2, the open interest changed by 0 which decreased total open position to 0
