BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:34 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 58900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.03
Theta: -8.45
Gamma: 0.00004
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55908.35 | 10.8 | -9.349999999999998 | 22.87 | 9,628 | -1,368 | 2,695 | |||||||||
| 23 Apr | 56305.00 | 19.55 | -65.35000000000001 | 20.16 | 17,786 | 816 | 4,063 | |||||||||
| 22 Apr | 57124.45 | 83.05 | -50.39999999999999 | 19.08 | 16,234 | 983 | 3,239 | |||||||||
| 21 Apr | 57371.45 | 136.05 | 33.55000000000001 | 18.43 | 9,336 | -56 | 2,281 | |||||||||
| 20 Apr | 56582.35 | 95.8 | -5.299999999999997 | 21.18 | 8,686 | 460 | 2,307 | |||||||||
| 17 Apr | 56565.70 | 104.5 | 14.099999999999994 | 17.96 | 5,535 | 496 | 1,861 | |||||||||
| 16 Apr | 56086.40 | 91.05 | -25.049999999999997 | 19.78 | 3,779 | 432 | 1,364 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 56301.95 | 115.35 | 16.099999999999994 | 19.1 | 5,047 | -538 | 914 | |||||||||
| 13 Apr | 55605.05 | 97.6 | -11.25 | 20.3 | 3,260 | -48 | 1,452 | |||||||||
| 10 Apr | 55912.75 | 112.2 | 32.8 | 17.4 | 5,988 | -352 | 1,500 | |||||||||
| 9 Apr | 54821.70 | 71.65 | -47.64999999999999 | 19.62 | 1,823 | -305 | 1,852 | |||||||||
| 8 Apr | 55703.90 | 126.7 | 90.65 | 17.37 | 5,336 | 1,716 | 2,155 | |||||||||
| 7 Apr | 52716.25 | 35.25 | -7.35 | 23.24 | 463 | 12 | 462 | |||||||||
| 6 Apr | 52609.10 | 42.05 | 2.25 | 23.84 | 1,249 | 73 | 450 | |||||||||
| 2 Apr | 51548.75 | 35.75 | -3.95 | 24.35 | 718 | -30 | 378 | |||||||||
| 1 Apr | 51448.65 | 38.5 | -48 | 24.33 | 181 | -61 | 409 | |||||||||
| 30 Mar | 50275.35 | 87.4 | -77.25 | - | 0 | 0 | 470 | |||||||||
| 27 Mar | 52274.60 | 87.4 | -77.25 | 23.06 | 661 | 246 | 459 | |||||||||
| 25 Mar | 53708.10 | 164.05 | 27.75 | 21.05 | 190 | -25 | 214 | |||||||||
| 24 Mar | 52605.65 | 144.35 | 18.05 | 23.18 | 134 | 63 | 240 | |||||||||
| 23 Mar | 51437.75 | 120 | -35.6 | 26 | 204 | 9 | 177 | |||||||||
| 20 Mar | 53427.05 | 152.5 | 1.45 | 19.78 | 246 | 31 | 169 | |||||||||
| 19 Mar | 53451.00 | 172.05 | -66.95 | 19.41 | 519 | 15 | 134 | |||||||||
| 18 Mar | 55326.05 | 234.95 | -1.3 | 15.17 | 375 | 16 | 108 | |||||||||
| 17 Mar | 54876.00 | 239.8 | -40.6 | 16.73 | 136 | -17 | 93 | |||||||||
| 16 Mar | 54413.40 | 269.5 | 14.4 | 19.06 | 409 | -39 | 110 | |||||||||
| 13 Mar | 53757.85 | 249.3 | -156.65 | 19.53 | 240 | 19 | 145 | |||||||||
| 12 Mar | 55100.95 | 411.35 | -114.55 | 17.83 | 190 | -23 | 132 | |||||||||
| 11 Mar | 55735.75 | 514.55 | -369.3 | 17.23 | 412 | 5 | 153 | |||||||||
| 10 Mar | 56950.80 | 888.15 | 123.15 | 16.36 | 189 | 9 | 131 | |||||||||
| 9 Mar | 56019.80 | 765 | -481.75 | 18.99 | 59 | 7 | 122 | |||||||||
| 6 Mar | 57783.25 | 1288.2 | -525.1 | 16.09 | 132 | 51 | 116 | |||||||||
| 5 Mar | 59055.85 | 1752 | -55.85 | 13.68 | 242 | 15 | 64 | |||||||||
| 4 Mar | 58755.25 | 1829.95 | -1245.95 | 15.65 | 60 | 42 | 49 | |||||||||
| 2 Mar | 59839.65 | 3075.9 | 143.6 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 60529.00 | 3075.9 | 143.6 | - | 0 | 0 | 7 | |||||||||
| 26 Feb | 61187.70 | 3075.9 | 143.6 | - | 0 | 0 | 7 | |||||||||
| 25 Feb | 61043.35 | 3075.9 | 143.6 | - | 0 | 0 | 7 | |||||||||
| 24 Feb | 61047.30 | 3075.9 | 143.6 | - | 0 | 0 | 7 | |||||||||
| 23 Feb | 61264.25 | 3075.9 | 143.6 | - | 0 | 0 | 7 | |||||||||
| 20 Feb | 61172.00 | 3075.9 | 143.6 | 0.56 | 6 | 3 | 4 | |||||||||
| 19 Feb | 60739.55 | 2932.3 | 454.65 | - | 0 | 0 | 1 | |||||||||
| 18 Feb | 61550.80 | 2932.3 | 454.65 | - | 0 | 0 | 1 | |||||||||
| 17 Feb | 61174.00 | 2932.3 | 454.65 | - | 0 | 0 | 1 | |||||||||
| 16 Feb | 60949.10 | 2932.3 | 454.65 | - | 0 | 0 | 1 | |||||||||
| 13 Feb | 60186.65 | 2932.3 | 454.65 | - | 0 | 0 | 1 | |||||||||
| 12 Feb | 60739.75 | 2932.3 | 454.65 | - | 0 | 0 | 1 | |||||||||
| 11 Feb | 60745.35 | 2932.3 | 454.65 | - | 1 | 0 | 0 | |||||||||
| 10 Feb | 60626.40 | 2477.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 60669.35 | 2477.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 60120.55 | 2477.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 60063.65 | 2477.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 60238.15 | 2477.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 60041.30 | 2477.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 58619.00 | 2477.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 58417.20 | 2477.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 59610.45 | 2477.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 59957.85 | 2477.65 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 58900 expiring on 28APR2026
Delta for 58900 CE is 0.02
Historical price for 58900 CE is as follows
On 24 Apr BANKNIFTY was trading at 55908.35. The strike last trading price was 10.8, which was -9.349999999999998 lower than the previous day. The implied volatity was 22.87, the open interest changed by -1368 which decreased total open position to 2695
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 19.55, which was -65.35000000000001 lower than the previous day. The implied volatity was 20.16, the open interest changed by 816 which increased total open position to 4063
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 83.05, which was -50.39999999999999 lower than the previous day. The implied volatity was 19.08, the open interest changed by 983 which increased total open position to 3239
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 136.05, which was 33.55000000000001 higher than the previous day. The implied volatity was 18.43, the open interest changed by -56 which decreased total open position to 2281
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 95.8, which was -5.299999999999997 lower than the previous day. The implied volatity was 21.18, the open interest changed by 460 which increased total open position to 2307
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 104.5, which was 14.099999999999994 higher than the previous day. The implied volatity was 17.96, the open interest changed by 496 which increased total open position to 1861
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 91.05, which was -25.049999999999997 lower than the previous day. The implied volatity was 19.78, the open interest changed by 432 which increased total open position to 1364
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 115.35, which was 16.099999999999994 higher than the previous day. The implied volatity was 19.1, the open interest changed by -538 which decreased total open position to 914
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 97.6, which was -11.25 lower than the previous day. The implied volatity was 20.3, the open interest changed by -48 which decreased total open position to 1452
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 112.2, which was 32.8 higher than the previous day. The implied volatity was 17.4, the open interest changed by -352 which decreased total open position to 1500
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 71.65, which was -47.64999999999999 lower than the previous day. The implied volatity was 19.62, the open interest changed by -305 which decreased total open position to 1852
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 126.7, which was 90.65 higher than the previous day. The implied volatity was 17.37, the open interest changed by 1716 which increased total open position to 2155
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 35.25, which was -7.35 lower than the previous day. The implied volatity was 23.24, the open interest changed by 12 which increased total open position to 462
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 42.05, which was 2.25 higher than the previous day. The implied volatity was 23.84, the open interest changed by 73 which increased total open position to 450
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 35.75, which was -3.95 lower than the previous day. The implied volatity was 24.35, the open interest changed by -30 which decreased total open position to 378
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 38.5, which was -48 lower than the previous day. The implied volatity was 24.33, the open interest changed by -61 which decreased total open position to 409
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 87.4, which was -77.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 470
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 87.4, which was -77.25 lower than the previous day. The implied volatity was 23.06, the open interest changed by 246 which increased total open position to 459
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 164.05, which was 27.75 higher than the previous day. The implied volatity was 21.05, the open interest changed by -25 which decreased total open position to 214
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 144.35, which was 18.05 higher than the previous day. The implied volatity was 23.18, the open interest changed by 63 which increased total open position to 240
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 120, which was -35.6 lower than the previous day. The implied volatity was 26, the open interest changed by 9 which increased total open position to 177
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 152.5, which was 1.45 higher than the previous day. The implied volatity was 19.78, the open interest changed by 31 which increased total open position to 169
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 172.05, which was -66.95 lower than the previous day. The implied volatity was 19.41, the open interest changed by 15 which increased total open position to 134
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 234.95, which was -1.3 lower than the previous day. The implied volatity was 15.17, the open interest changed by 16 which increased total open position to 108
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 239.8, which was -40.6 lower than the previous day. The implied volatity was 16.73, the open interest changed by -17 which decreased total open position to 93
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 269.5, which was 14.4 higher than the previous day. The implied volatity was 19.06, the open interest changed by -39 which decreased total open position to 110
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 249.3, which was -156.65 lower than the previous day. The implied volatity was 19.53, the open interest changed by 19 which increased total open position to 145
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 411.35, which was -114.55 lower than the previous day. The implied volatity was 17.83, the open interest changed by -23 which decreased total open position to 132
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 514.55, which was -369.3 lower than the previous day. The implied volatity was 17.23, the open interest changed by 5 which increased total open position to 153
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 888.15, which was 123.15 higher than the previous day. The implied volatity was 16.36, the open interest changed by 9 which increased total open position to 131
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 765, which was -481.75 lower than the previous day. The implied volatity was 18.99, the open interest changed by 7 which increased total open position to 122
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 1288.2, which was -525.1 lower than the previous day. The implied volatity was 16.09, the open interest changed by 51 which increased total open position to 116
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 1752, which was -55.85 lower than the previous day. The implied volatity was 13.68, the open interest changed by 15 which increased total open position to 64
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 1829.95, which was -1245.95 lower than the previous day. The implied volatity was 15.65, the open interest changed by 42 which increased total open position to 49
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 3075.9, which was 143.6 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 3075.9, which was 143.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 3075.9, which was 143.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 3075.9, which was 143.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 3075.9, which was 143.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 3075.9, which was 143.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 3075.9, which was 143.6 higher than the previous day. The implied volatity was 0.56, the open interest changed by 3 which increased total open position to 4
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 2932.3, which was 454.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 2932.3, which was 454.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 2932.3, which was 454.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 2932.3, which was 454.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 2932.3, which was 454.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 2932.3, which was 454.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 2932.3, which was 454.65 higher 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 2477.65, 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 2477.65, 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 2477.65, 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 2477.65, 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 2477.65, 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 2477.65, 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 2477.65, 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 2477.65, 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 2477.65, 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 2477.65, 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) 58900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.98
Vega: 0.03
Theta: -8.98
Gamma: 0.00004
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55908.35 | 2860.1 | 1215.35 | 22.47 | 28 | -1 | 76 |
| 23 Apr | 56305.00 | 1661.7 | 1661.7 | - | 0 | 0 | 77 |
| 22 Apr | 57124.45 | 1661.7 | 1661.7 | 20.44 | 0 | 0 | 77 |
| 21 Apr | 57371.45 | 1661.7 | -478.29999999999995 | 20.44 | 6 | -2 | 77 |
| 20 Apr | 56582.35 | 2140 | -206.75 | 22.03 | 27 | 3 | 79 |
| 17 Apr | 56565.70 | 2346.75 | -615.4000000000001 | 18.63 | 4 | 0 | 76 |
| 16 Apr | 56086.40 | 2962.15 | -25.84999999999991 | 24.5 | 2 | 0 | 76 |
| 15 Apr | 56301.95 | 2988 | 2988 | - | 0 | 0 | 76 |
| 13 Apr | 55605.05 | 2988 | 2988 | 22.64 | 0 | 0 | 76 |
| 10 Apr | 55912.75 | 2988 | -860.6500000000001 | 17.31 | 1 | 0 | 76 |
| 9 Apr | 54821.70 | 3848.65 | -2701.35 | 14.09 | 25 | -9 | 76 |
| 8 Apr | 55703.90 | 6550 | -2949.3 | - | 0 | 0 | 85 |
| 7 Apr | 52716.25 | 6550 | -2949.3 | 50.08 | 2 | 1 | 85 |
| 6 Apr | 52609.10 | 9499.3 | 2422.4 | - | 0 | 0 | 84 |
| 2 Apr | 51548.75 | 9499.3 | 2422.4 | 91.54 | 6 | 0 | 84 |
| 1 Apr | 51448.65 | 7076.9 | -774.95 | 30.94 | 51 | -29 | 84 |
| 30 Mar | 50275.35 | 7851.85 | 1548.25 | 21.97 | 13 | 0 | 115 |
| 27 Mar | 52274.60 | 6303.6 | 1675.6 | 30.29 | 3 | 0 | 118 |
| 25 Mar | 53708.10 | 4628 | -1673.7 | 10.91 | 43 | 14 | 118 |
| 24 Mar | 52605.65 | 6301.7 | 1690.55 | 37.96 | 2 | 1 | 105 |
| 23 Mar | 51437.75 | 4611.15 | 1363.95 | - | 0 | 0 | 104 |
| 20 Mar | 53427.05 | 4611.15 | 1363.95 | - | 0 | 0 | 104 |
| 19 Mar | 53451.00 | 4611.15 | 1363.95 | 12.89 | 5 | -2 | 105 |
| 18 Mar | 55326.05 | 3235.65 | -502.25 | 16.85 | 67 | -10 | 102 |
| 17 Mar | 54876.00 | 3737.9 | -1020.7 | 19.08 | 4 | -1 | 113 |
| 16 Mar | 54413.40 | 4758.6 | 1504.1 | - | 22 | 8 | 0 |
| 13 Mar | 53757.85 | 4758.6 | 1504.1 | 22.13 | 22 | 8 | 114 |
| 12 Mar | 55100.95 | 3254.5 | 380.6 | 14.64 | 84 | 33 | 105 |
| 11 Mar | 55735.75 | 2873.9 | -116.1 | 15.62 | 7 | 2 | 72 |
| 10 Mar | 56950.80 | 2990 | 1342.75 | - | 5 | 0 | 70 |
| 9 Mar | 56019.80 | 2990 | 1342.75 | 20.72 | 5 | 0 | 71 |
| 6 Mar | 57783.25 | 1637.7 | 646.85 | 17.06 | 146 | -57 | 73 |
| 5 Mar | 59055.85 | 1062.25 | -199.95 | 16.53 | 619 | 90 | 131 |
| 4 Mar | 58755.25 | 1252.6 | 822.85 | 17.76 | 146 | -2 | 41 |
| 2 Mar | 59839.65 | 425.6 | 22.3 | - | 0 | -7 | 0 |
| 27 Feb | 60529.00 | 425.6 | 22.3 | 13.89 | 57 | 8 | 58 |
| 26 Feb | 61187.70 | 403.3 | 12.85 | 15.23 | 19 | 9 | 47 |
| 25 Feb | 61043.35 | 390.45 | 19.95 | 14.7 | 14 | 11 | 37 |
| 24 Feb | 61047.30 | 370.5 | 10.2 | - | 0 | 0 | 26 |
| 23 Feb | 61264.25 | 370.5 | 10.2 | 15.01 | 4 | 1 | 26 |
| 20 Feb | 61172.00 | 360.3 | -71.6 | 14.31 | 2 | 0 | 25 |
| 19 Feb | 60739.55 | 429.7 | 56.1 | 13.93 | 2 | 0 | 25 |
| 18 Feb | 61550.80 | 373.6 | -57.3 | 15.34 | 20 | 7 | 17 |
| 17 Feb | 61174.00 | 430.9 | -214.6 | - | 0 | 0 | 10 |
| 16 Feb | 60949.10 | 430.9 | -214.6 | 14.69 | 8 | 4 | 6 |
| 13 Feb | 60186.65 | 645.5 | -624.7 | - | 0 | 0 | 2 |
| 12 Feb | 60739.75 | 645.5 | -624.7 | - | 0 | 0 | 2 |
| 11 Feb | 60745.35 | 645.5 | -624.7 | - | 0 | 0 | 2 |
| 10 Feb | 60626.40 | 645.5 | -624.7 | - | 0 | 0 | 2 |
| 9 Feb | 60669.35 | 645.5 | -624.7 | - | 0 | 0 | 2 |
| 6 Feb | 60120.55 | 645.5 | -624.7 | 14.42 | 2 | 1 | 1 |
| 5 Feb | 60063.65 | 1270.2 | 0 | 1.99 | 0 | 0 | 0 |
| 4 Feb | 60238.15 | 1270.2 | 0 | 2.06 | 0 | 0 | 0 |
| 3 Feb | 60041.30 | 1270.2 | 0 | 2 | 0 | 0 | 0 |
| 2 Feb | 58619.00 | 1270.2 | 0 | 0.89 | 0 | 0 | 0 |
| 1 Feb | 58417.20 | 1270.2 | 0 | 0.71 | 0 | 0 | 0 |
| 30 Jan | 59610.45 | 1270.2 | 0 | 1.64 | 0 | 0 | 0 |
| 29 Jan | 59957.85 | 1270.2 | 0 | 1.92 | 0 | 0 | 0 |
For Nifty Bank - strike price 58900 expiring on 28APR2026
Delta for 58900 PE is -0.98
Historical price for 58900 PE is as follows
On 24 Apr BANKNIFTY was trading at 55908.35. The strike last trading price was 2860.1, which was 1215.35 higher than the previous day. The implied volatity was 22.47, the open interest changed by -1 which decreased total open position to 76
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 1661.7, which was 1661.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 1661.7, which was 1661.7 higher than the previous day. The implied volatity was 20.44, the open interest changed by 0 which decreased total open position to 77
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 1661.7, which was -478.29999999999995 lower than the previous day. The implied volatity was 20.44, the open interest changed by -2 which decreased total open position to 77
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 2140, which was -206.75 lower than the previous day. The implied volatity was 22.03, the open interest changed by 3 which increased total open position to 79
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 2346.75, which was -615.4000000000001 lower than the previous day. The implied volatity was 18.63, the open interest changed by 0 which decreased total open position to 76
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 2962.15, which was -25.84999999999991 lower than the previous day. The implied volatity was 24.5, the open interest changed by 0 which decreased total open position to 76
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 2988, which was 2988 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 2988, which was 2988 higher than the previous day. The implied volatity was 22.64, the open interest changed by 0 which decreased total open position to 76
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 2988, which was -860.6500000000001 lower than the previous day. The implied volatity was 17.31, the open interest changed by 0 which decreased total open position to 76
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 3848.65, which was -2701.35 lower than the previous day. The implied volatity was 14.09, the open interest changed by -9 which decreased total open position to 76
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 6550, which was -2949.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 6550, which was -2949.3 lower than the previous day. The implied volatity was 50.08, the open interest changed by 1 which increased total open position to 85
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 9499.3, which was 2422.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 9499.3, which was 2422.4 higher than the previous day. The implied volatity was 91.54, the open interest changed by 0 which decreased total open position to 84
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 7076.9, which was -774.95 lower than the previous day. The implied volatity was 30.94, the open interest changed by -29 which decreased total open position to 84
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 7851.85, which was 1548.25 higher than the previous day. The implied volatity was 21.97, the open interest changed by 0 which decreased total open position to 115
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 6303.6, which was 1675.6 higher than the previous day. The implied volatity was 30.29, the open interest changed by 0 which decreased total open position to 118
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 4628, which was -1673.7 lower than the previous day. The implied volatity was 10.91, the open interest changed by 14 which increased total open position to 118
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 6301.7, which was 1690.55 higher than the previous day. The implied volatity was 37.96, the open interest changed by 1 which increased total open position to 105
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 4611.15, which was 1363.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 4611.15, which was 1363.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 4611.15, which was 1363.95 higher than the previous day. The implied volatity was 12.89, the open interest changed by -2 which decreased total open position to 105
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 3235.65, which was -502.25 lower than the previous day. The implied volatity was 16.85, the open interest changed by -10 which decreased total open position to 102
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 3737.9, which was -1020.7 lower than the previous day. The implied volatity was 19.08, the open interest changed by -1 which decreased total open position to 113
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 4758.6, which was 1504.1 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 4758.6, which was 1504.1 higher than the previous day. The implied volatity was 22.13, the open interest changed by 8 which increased total open position to 114
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 3254.5, which was 380.6 higher than the previous day. The implied volatity was 14.64, the open interest changed by 33 which increased total open position to 105
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 2873.9, which was -116.1 lower than the previous day. The implied volatity was 15.62, the open interest changed by 2 which increased total open position to 72
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 2990, which was 1342.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 2990, which was 1342.75 higher than the previous day. The implied volatity was 20.72, the open interest changed by 0 which decreased total open position to 71
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 1637.7, which was 646.85 higher than the previous day. The implied volatity was 17.06, the open interest changed by -57 which decreased total open position to 73
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 1062.25, which was -199.95 lower than the previous day. The implied volatity was 16.53, the open interest changed by 90 which increased total open position to 131
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 1252.6, which was 822.85 higher than the previous day. The implied volatity was 17.76, the open interest changed by -2 which decreased total open position to 41
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 425.6, which was 22.3 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 0
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 425.6, which was 22.3 higher than the previous day. The implied volatity was 13.89, the open interest changed by 8 which increased total open position to 58
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 403.3, which was 12.85 higher than the previous day. The implied volatity was 15.23, the open interest changed by 9 which increased total open position to 47
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 390.45, which was 19.95 higher than the previous day. The implied volatity was 14.7, the open interest changed by 11 which increased total open position to 37
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 370.5, which was 10.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 370.5, which was 10.2 higher than the previous day. The implied volatity was 15.01, the open interest changed by 1 which increased total open position to 26
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 360.3, which was -71.6 lower than the previous day. The implied volatity was 14.31, the open interest changed by 0 which decreased total open position to 25
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 429.7, which was 56.1 higher than the previous day. The implied volatity was 13.93, the open interest changed by 0 which decreased total open position to 25
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 373.6, which was -57.3 lower than the previous day. The implied volatity was 15.34, the open interest changed by 7 which increased total open position to 17
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 430.9, which was -214.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 430.9, which was -214.6 lower than the previous day. The implied volatity was 14.69, the open interest changed by 4 which increased total open position to 6
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 645.5, which was -624.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 645.5, which was -624.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 645.5, which was -624.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 645.5, which was -624.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 645.5, which was -624.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 645.5, which was -624.7 lower than the previous day. The implied volatity was 14.42, the open interest changed by 1 which increased total open position to 1
On 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 1270.2, which was 0 lower than the previous day. The implied volatity was 1.99, 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 1270.2, which was 0 lower than the previous day. The implied volatity was 2.06, 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 1270.2, 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
On 2 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 1270.2, which was 0 lower than the previous day. The implied volatity was 0.89, 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 1270.2, which was 0 lower than the previous day. The implied volatity was 0.71, 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 1270.2, which was 0 lower than the previous day. The implied volatity was 1.64, 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 1270.2, which was 0 lower than the previous day. The implied volatity was 1.92, the open interest changed by 0 which decreased total open position to 0
