BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:34 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 59100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.03
Theta: -7.37
Gamma: 0.00003
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55908.35 | 8.95 | -7.5 | 23.4 | 8,648 | -169 | 2,891 | |||||||||
| 23 Apr | 56305.00 | 14.1 | -51.949999999999996 | 20.3 | 12,114 | 548 | 3,294 | |||||||||
| 22 Apr | 57124.45 | 64 | -40.900000000000006 | 19.12 | 13,887 | 229 | 2,727 | |||||||||
| 21 Apr | 57371.45 | 107.85 | 23.14999999999999 | 18.45 | 9,666 | 68 | 2,548 | |||||||||
| 20 Apr | 56582.35 | 79 | -2.9000000000000057 | 21.54 | 8,911 | 738 | 2,394 | |||||||||
| 17 Apr | 56565.70 | 85.25 | 9.700000000000003 | 18.2 | 3,501 | 120 | 1,676 | |||||||||
| 16 Apr | 56086.40 | 74.35 | -21.55000000000001 | 19.84 | 5,069 | 618 | 1,562 | |||||||||
| 15 Apr | 56301.95 | 97.1 | 14.899999999999991 | 19.12 | 3,596 | -445 | 951 | |||||||||
| 13 Apr | 55605.05 | 82.75 | -10.900000000000006 | 20.23 | 2,230 | 27 | 1,396 | |||||||||
| 10 Apr | 55912.75 | 95.85 | 26.049999999999997 | 17.51 | 3,134 | 549 | 1,373 | |||||||||
| 9 Apr | 54821.70 | 66.25 | -36.400000000000006 | 20.12 | 1,612 | 12 | 834 | |||||||||
| 8 Apr | 55703.90 | 109.55 | 76.1 | 17.5 | 2,579 | 351 | 822 | |||||||||
| 7 Apr | 52716.25 | 33.1 | -4.55 | 23.6 | 452 | 93 | 472 | |||||||||
| 6 Apr | 52609.10 | 35.1 | -0.75 | 23.65 | 674 | -38 | 376 | |||||||||
| 2 Apr | 51548.75 | 32.6 | -2.6 | 24.52 | 1,432 | 53 | 417 | |||||||||
| 1 Apr | 51448.65 | 35 | -9 | 24.42 | 570 | 13 | 359 | |||||||||
| 30 Mar | 50275.35 | 46.8 | -33.1 | 28.14 | 397 | -105 | 339 | |||||||||
| 27 Mar | 52274.60 | 80.5 | -68.1 | 23.14 | 884 | 306 | 435 | |||||||||
| 25 Mar | 53708.10 | 146.25 | 88.15 | 21.01 | 158 | -1 | 132 | |||||||||
| 24 Mar | 52605.65 | 58.1 | -84.4 | 19.53 | 1 | 0 | 132 | |||||||||
| 23 Mar | 51437.75 | 137.2 | -68.7 | - | 0 | 0 | 132 | |||||||||
| 20 Mar | 53427.05 | 137.2 | -68.7 | 19.81 | 209 | 37 | 133 | |||||||||
| 19 Mar | 53451.00 | 207.1 | -0.5 | - | 233 | 0 | 96 | |||||||||
| 18 Mar | 55326.05 | 207.1 | -0.5 | 15.17 | 233 | -24 | 100 | |||||||||
| 17 Mar | 54876.00 | 206.85 | -40.65 | 16.57 | 92 | 7 | 123 | |||||||||
| 16 Mar | 54413.40 | 239.8 | 14.85 | 18.97 | 224 | -51 | 112 | |||||||||
| 13 Mar | 53757.85 | 218.4 | -138.5 | 19.33 | 262 | 42 | 162 | |||||||||
| 12 Mar | 55100.95 | 363.65 | -106.7 | 17.63 | 152 | -18 | 123 | |||||||||
| 11 Mar | 55735.75 | 433.35 | -352.65 | 16.64 | 338 | 2 | 141 | |||||||||
| 10 Mar | 56950.80 | 799.6 | 89.4 | 16.11 | 134 | 0 | 139 | |||||||||
| 9 Mar | 56019.80 | 718 | -465.3 | 19.11 | 262 | -3 | 129 | |||||||||
| 6 Mar | 57783.25 | 1183.6 | -477 | 15.9 | 59 | 15 | 131 | |||||||||
| 5 Mar | 59055.85 | 1642.95 | -147.05 | 13.78 | 336 | 36 | 115 | |||||||||
| 4 Mar | 58755.25 | 1790 | -431.85 | 16.44 | 12 | 6 | 80 | |||||||||
| 2 Mar | 59839.65 | 2221.85 | -489.15 | 12.91 | 6 | 0 | 74 | |||||||||
| 27 Feb | 60529.00 | 2711 | -340.25 | 12.28 | 1 | 0 | 73 | |||||||||
| 26 Feb | 61187.70 | 3051.25 | 290.15 | - | 0 | 0 | 73 | |||||||||
| 25 Feb | 61043.35 | 3051.25 | 290.15 | - | 3 | 0 | 73 | |||||||||
| 24 Feb | 61047.30 | 3051.25 | 290.15 | 7.67 | 3 | 0 | 73 | |||||||||
| 23 Feb | 61264.25 | 2761 | 397.85 | - | 0 | 0 | 73 | |||||||||
| 20 Feb | 61172.00 | 2761 | 397.85 | - | 0 | 0 | 73 | |||||||||
| 19 Feb | 60739.55 | 2761 | 397.85 | - | 0 | 0 | 73 | |||||||||
| 18 Feb | 61550.80 | 2761 | 397.85 | - | 0 | 0 | 73 | |||||||||
|
|
||||||||||||||||
| 17 Feb | 61174.00 | 2761 | 397.85 | - | 0 | 0 | 73 | |||||||||
| 16 Feb | 60949.10 | 2761 | 397.85 | - | 0 | 0 | 73 | |||||||||
| 13 Feb | 60186.65 | 2761 | 397.85 | - | 0 | 0 | 73 | |||||||||
| 12 Feb | 60739.75 | 2761 | 397.85 | 4.23 | 76 | 63 | 63 | |||||||||
| 11 Feb | 60745.35 | 2363.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 60626.40 | 2363.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 60669.35 | 2363.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 60120.55 | 2363.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 60063.65 | 2363.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 60238.15 | 2363.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 60041.30 | 2363.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 58619.00 | 2363.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 58417.20 | 2363.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 59610.45 | 2363.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 59957.85 | 2363.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 59100 expiring on 28APR2026
Delta for 59100 CE is 0.02
Historical price for 59100 CE is as follows
On 24 Apr BANKNIFTY was trading at 55908.35. The strike last trading price was 8.95, which was -7.5 lower than the previous day. The implied volatity was 23.4, the open interest changed by -169 which decreased total open position to 2891
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 14.1, which was -51.949999999999996 lower than the previous day. The implied volatity was 20.3, the open interest changed by 548 which increased total open position to 3294
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 64, which was -40.900000000000006 lower than the previous day. The implied volatity was 19.12, the open interest changed by 229 which increased total open position to 2727
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 107.85, which was 23.14999999999999 higher than the previous day. The implied volatity was 18.45, the open interest changed by 68 which increased total open position to 2548
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 79, which was -2.9000000000000057 lower than the previous day. The implied volatity was 21.54, the open interest changed by 738 which increased total open position to 2394
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 85.25, which was 9.700000000000003 higher than the previous day. The implied volatity was 18.2, the open interest changed by 120 which increased total open position to 1676
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 74.35, which was -21.55000000000001 lower than the previous day. The implied volatity was 19.84, the open interest changed by 618 which increased total open position to 1562
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 97.1, which was 14.899999999999991 higher than the previous day. The implied volatity was 19.12, the open interest changed by -445 which decreased total open position to 951
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 82.75, which was -10.900000000000006 lower than the previous day. The implied volatity was 20.23, the open interest changed by 27 which increased total open position to 1396
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 95.85, which was 26.049999999999997 higher than the previous day. The implied volatity was 17.51, the open interest changed by 549 which increased total open position to 1373
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 66.25, which was -36.400000000000006 lower than the previous day. The implied volatity was 20.12, the open interest changed by 12 which increased total open position to 834
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 109.55, which was 76.1 higher than the previous day. The implied volatity was 17.5, the open interest changed by 351 which increased total open position to 822
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 33.1, which was -4.55 lower than the previous day. The implied volatity was 23.6, the open interest changed by 93 which increased total open position to 472
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 35.1, which was -0.75 lower than the previous day. The implied volatity was 23.65, the open interest changed by -38 which decreased total open position to 376
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 32.6, which was -2.6 lower than the previous day. The implied volatity was 24.52, the open interest changed by 53 which increased total open position to 417
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 35, which was -9 lower than the previous day. The implied volatity was 24.42, the open interest changed by 13 which increased total open position to 359
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 46.8, which was -33.1 lower than the previous day. The implied volatity was 28.14, the open interest changed by -105 which decreased total open position to 339
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 80.5, which was -68.1 lower than the previous day. The implied volatity was 23.14, the open interest changed by 306 which increased total open position to 435
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 146.25, which was 88.15 higher than the previous day. The implied volatity was 21.01, the open interest changed by -1 which decreased total open position to 132
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 58.1, which was -84.4 lower than the previous day. The implied volatity was 19.53, the open interest changed by 0 which decreased total open position to 132
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 137.2, which was -68.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 132
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 137.2, which was -68.7 lower than the previous day. The implied volatity was 19.81, the open interest changed by 37 which increased total open position to 133
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 207.1, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 207.1, which was -0.5 lower than the previous day. The implied volatity was 15.17, the open interest changed by -24 which decreased total open position to 100
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 206.85, which was -40.65 lower than the previous day. The implied volatity was 16.57, the open interest changed by 7 which increased total open position to 123
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 239.8, which was 14.85 higher than the previous day. The implied volatity was 18.97, the open interest changed by -51 which decreased total open position to 112
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 218.4, which was -138.5 lower than the previous day. The implied volatity was 19.33, the open interest changed by 42 which increased total open position to 162
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 363.65, which was -106.7 lower than the previous day. The implied volatity was 17.63, the open interest changed by -18 which decreased total open position to 123
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 433.35, which was -352.65 lower than the previous day. The implied volatity was 16.64, the open interest changed by 2 which increased total open position to 141
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 799.6, which was 89.4 higher than the previous day. The implied volatity was 16.11, the open interest changed by 0 which decreased total open position to 139
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 718, which was -465.3 lower than the previous day. The implied volatity was 19.11, the open interest changed by -3 which decreased total open position to 129
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 1183.6, which was -477 lower than the previous day. The implied volatity was 15.9, the open interest changed by 15 which increased total open position to 131
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 1642.95, which was -147.05 lower than the previous day. The implied volatity was 13.78, the open interest changed by 36 which increased total open position to 115
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 1790, which was -431.85 lower than the previous day. The implied volatity was 16.44, the open interest changed by 6 which increased total open position to 80
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 2221.85, which was -489.15 lower than the previous day. The implied volatity was 12.91, the open interest changed by 0 which decreased total open position to 74
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 2711, which was -340.25 lower than the previous day. The implied volatity was 12.28, the open interest changed by 0 which decreased total open position to 73
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 3051.25, which was 290.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 3051.25, which was 290.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 3051.25, which was 290.15 higher than the previous day. The implied volatity was 7.67, the open interest changed by 0 which decreased total open position to 73
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 2761, which was 397.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 2761, which was 397.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 2761, which was 397.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 2761, which was 397.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 2761, which was 397.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 2761, which was 397.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 2761, which was 397.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 2761, which was 397.85 higher than the previous day. The implied volatity was 4.23, the open interest changed by 63 which increased total open position to 63
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 2363.15, 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 2363.15, 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 2363.15, 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 2363.15, 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 2363.15, 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 2363.15, 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 2363.15, 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 2363.15, 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 2363.15, 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 2363.15, 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 2363.15, 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) 59100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55908.35 | 1865.05 | 1865.05 | - | 0 | 0 | 14 |
| 23 Apr | 56305.00 | 1865.05 | 1865.05 | 22.23 | 0 | 0 | 14 |
| 22 Apr | 57124.45 | 1865.05 | -39.850000000000136 | 22.23 | 6 | 0 | 14 |
| 21 Apr | 57371.45 | 1904.9 | -502.3499999999999 | 23.3 | 5 | 1 | 15 |
| 20 Apr | 56582.35 | 2407.25 | -110.55000000000018 | 22.62 | 2 | 0 | 14 |
| 17 Apr | 56565.70 | 2517.8 | -1518.85 | 18.21 | 4 | 0 | 16 |
| 16 Apr | 56086.40 | 4036.65 | 4036.65 | - | 0 | 0 | 16 |
| 15 Apr | 56301.95 | 4036.65 | 4036.65 | - | 0 | 0 | 16 |
| 13 Apr | 55605.05 | 4036.65 | 4036.65 | 22.51 | 0 | 0 | 16 |
| 10 Apr | 55912.75 | 4036.65 | 4036.65 | 11.75 | 0 | 0 | 16 |
| 9 Apr | 54821.70 | 4036.65 | 397.5 | 11.75 | 9 | -1 | 24 |
| 8 Apr | 55703.90 | 3639.15 | -3673.4 | 32.3 | 16 | -10 | 25 |
| 7 Apr | 52716.25 | 7312.55 | -949.2 | - | 0 | 0 | 35 |
| 6 Apr | 52609.10 | 7312.55 | -949.2 | 62.05 | 1 | 0 | 36 |
| 2 Apr | 51548.75 | 8261.75 | 1772.15 | - | 0 | 0 | 36 |
| 1 Apr | 51448.65 | 8261.75 | 1772.15 | - | 0 | 0 | 36 |
| 30 Mar | 50275.35 | 8261.75 | 1772.15 | 25.83 | 1 | 0 | 37 |
| 27 Mar | 52274.60 | 6489.6 | 1448.85 | 30.54 | 2 | 0 | 37 |
| 25 Mar | 53708.10 | 5040.75 | -887.6 | 22.14 | 8 | 0 | 37 |
| 24 Mar | 52605.65 | 5928.35 | -1180.35 | 23.37 | 3 | 1 | 38 |
| 23 Mar | 51437.75 | 7133.2 | 2586.85 | 22.41 | 9 | -2 | 38 |
| 20 Mar | 53427.05 | 4546.35 | 1131.1 | 10.41 | 1 | 0 | 41 |
| 19 Mar | 53451.00 | 3413.75 | -1456.85 | - | 34 | 0 | 41 |
| 18 Mar | 55326.05 | 3413.75 | -1456.85 | 17.12 | 34 | -27 | 42 |
| 17 Mar | 54876.00 | 4870.6 | 1237 | - | 4 | 0 | 69 |
| 16 Mar | 54413.40 | 4870.6 | 1237 | - | 4 | 0 | 0 |
| 13 Mar | 53757.85 | 4870.6 | 1237 | 20.85 | 4 | -7 | 0 |
| 12 Mar | 55100.95 | 3633.6 | 681.65 | 18.7 | 20 | -4 | 72 |
| 11 Mar | 55735.75 | 2951.95 | 788.2 | 14.24 | 5 | 0 | 76 |
| 10 Mar | 56950.80 | 2163.75 | -1290.45 | 16.72 | 8 | 2 | 75 |
| 9 Mar | 56019.80 | 3454.2 | 1609.9 | 25.04 | 29 | -8 | 72 |
| 6 Mar | 57783.25 | 1854.15 | 755.8 | 18.29 | 53 | -3 | 80 |
| 5 Mar | 59055.85 | 1130.55 | -207.65 | 16.35 | 131 | 13 | 84 |
| 4 Mar | 58755.25 | 1329 | 585.25 | 17.63 | 125 | -6 | 70 |
| 2 Mar | 59839.65 | 720.9 | 307.4 | 15.08 | 167 | 20 | 69 |
| 27 Feb | 60529.00 | 413.5 | 2.5 | 13.08 | 3 | -2 | 50 |
| 26 Feb | 61187.70 | 411 | -10.5 | 14.74 | 24 | 18 | 49 |
| 25 Feb | 61043.35 | 421.5 | 18 | 14.55 | 10 | 8 | 31 |
| 24 Feb | 61047.30 | 403.5 | 10.85 | 14.5 | 18 | 12 | 23 |
| 23 Feb | 61264.25 | 392.65 | -57.2 | 14.77 | 6 | 0 | 11 |
| 20 Feb | 61172.00 | 449.85 | 35.9 | - | 0 | 0 | 11 |
| 19 Feb | 60739.55 | 449.85 | 35.9 | 13.63 | 1 | 0 | 10 |
| 18 Feb | 61550.80 | 413.95 | -105.05 | - | 0 | 0 | 10 |
| 17 Feb | 61174.00 | 413.95 | -105.05 | 14.34 | 4 | 2 | 9 |
| 16 Feb | 60949.10 | 519 | -160.85 | 15.27 | 4 | 2 | 6 |
| 13 Feb | 60186.65 | 679.85 | -672.75 | - | 0 | 0 | 4 |
| 12 Feb | 60739.75 | 679.85 | -672.75 | - | 0 | 0 | 4 |
| 11 Feb | 60745.35 | 679.85 | -672.75 | - | 0 | 0 | 4 |
| 10 Feb | 60626.40 | 679.85 | -672.75 | - | 0 | 0 | 4 |
| 9 Feb | 60669.35 | 679.85 | -672.75 | - | 0 | 0 | 4 |
| 6 Feb | 60120.55 | 679.85 | -672.75 | 14.19 | 4 | 3 | 3 |
| 5 Feb | 60063.65 | 1352.6 | 0 | 1.83 | 0 | 0 | 0 |
| 4 Feb | 60238.15 | 1352.6 | 0 | 1.9 | 0 | 0 | 0 |
| 3 Feb | 60041.30 | 1352.6 | 0 | 1.79 | 0 | 0 | 0 |
| 2 Feb | 58619.00 | 1352.6 | 0 | 0.73 | 0 | 0 | 0 |
| 1 Feb | 58417.20 | 1352.6 | 0 | 0.8 | 0 | 0 | 0 |
| 30 Jan | 59610.45 | 1352.6 | 0 | 1.48 | 0 | 0 | 0 |
| 29 Jan | 59957.85 | 1352.6 | 0 | 1.77 | 0 | 0 | 0 |
For Nifty Bank - strike price 59100 expiring on 28APR2026
Delta for 59100 PE is -
Historical price for 59100 PE is as follows
On 24 Apr BANKNIFTY was trading at 55908.35. The strike last trading price was 1865.05, which was 1865.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 1865.05, which was 1865.05 higher than the previous day. The implied volatity was 22.23, the open interest changed by 0 which decreased total open position to 14
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 1865.05, which was -39.850000000000136 lower than the previous day. The implied volatity was 22.23, the open interest changed by 0 which decreased total open position to 14
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 1904.9, which was -502.3499999999999 lower than the previous day. The implied volatity was 23.3, the open interest changed by 1 which increased total open position to 15
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 2407.25, which was -110.55000000000018 lower than the previous day. The implied volatity was 22.62, the open interest changed by 0 which decreased total open position to 14
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 2517.8, which was -1518.85 lower than the previous day. The implied volatity was 18.21, the open interest changed by 0 which decreased total open position to 16
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 4036.65, which was 4036.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 4036.65, which was 4036.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 4036.65, which was 4036.65 higher than the previous day. The implied volatity was 22.51, the open interest changed by 0 which decreased total open position to 16
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 4036.65, which was 4036.65 higher than the previous day. The implied volatity was 11.75, the open interest changed by 0 which decreased total open position to 16
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 4036.65, which was 397.5 higher than the previous day. The implied volatity was 11.75, the open interest changed by -1 which decreased total open position to 24
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 3639.15, which was -3673.4 lower than the previous day. The implied volatity was 32.3, the open interest changed by -10 which decreased total open position to 25
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 7312.55, which was -949.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 7312.55, which was -949.2 lower than the previous day. The implied volatity was 62.05, the open interest changed by 0 which decreased total open position to 36
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 8261.75, which was 1772.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 8261.75, which was 1772.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 8261.75, which was 1772.15 higher than the previous day. The implied volatity was 25.83, the open interest changed by 0 which decreased total open position to 37
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 6489.6, which was 1448.85 higher than the previous day. The implied volatity was 30.54, the open interest changed by 0 which decreased total open position to 37
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 5040.75, which was -887.6 lower than the previous day. The implied volatity was 22.14, the open interest changed by 0 which decreased total open position to 37
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 5928.35, which was -1180.35 lower than the previous day. The implied volatity was 23.37, the open interest changed by 1 which increased total open position to 38
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 7133.2, which was 2586.85 higher than the previous day. The implied volatity was 22.41, the open interest changed by -2 which decreased total open position to 38
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 4546.35, which was 1131.1 higher than the previous day. The implied volatity was 10.41, the open interest changed by 0 which decreased total open position to 41
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 3413.75, which was -1456.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 3413.75, which was -1456.85 lower than the previous day. The implied volatity was 17.12, the open interest changed by -27 which decreased total open position to 42
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 4870.6, which was 1237 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 4870.6, which was 1237 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 4870.6, which was 1237 higher than the previous day. The implied volatity was 20.85, the open interest changed by -7 which decreased total open position to 0
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 3633.6, which was 681.65 higher than the previous day. The implied volatity was 18.7, the open interest changed by -4 which decreased total open position to 72
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 2951.95, which was 788.2 higher than the previous day. The implied volatity was 14.24, the open interest changed by 0 which decreased total open position to 76
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 2163.75, which was -1290.45 lower than the previous day. The implied volatity was 16.72, the open interest changed by 2 which increased total open position to 75
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 3454.2, which was 1609.9 higher than the previous day. The implied volatity was 25.04, the open interest changed by -8 which decreased total open position to 72
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 1854.15, which was 755.8 higher than the previous day. The implied volatity was 18.29, the open interest changed by -3 which decreased total open position to 80
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 1130.55, which was -207.65 lower than the previous day. The implied volatity was 16.35, the open interest changed by 13 which increased total open position to 84
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 1329, which was 585.25 higher than the previous day. The implied volatity was 17.63, the open interest changed by -6 which decreased total open position to 70
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 720.9, which was 307.4 higher than the previous day. The implied volatity was 15.08, the open interest changed by 20 which increased total open position to 69
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 413.5, which was 2.5 higher than the previous day. The implied volatity was 13.08, the open interest changed by -2 which decreased total open position to 50
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 411, which was -10.5 lower than the previous day. The implied volatity was 14.74, the open interest changed by 18 which increased total open position to 49
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 421.5, which was 18 higher than the previous day. The implied volatity was 14.55, the open interest changed by 8 which increased total open position to 31
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 403.5, which was 10.85 higher than the previous day. The implied volatity was 14.5, the open interest changed by 12 which increased total open position to 23
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 392.65, which was -57.2 lower than the previous day. The implied volatity was 14.77, the open interest changed by 0 which decreased total open position to 11
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 449.85, which was 35.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 449.85, which was 35.9 higher than the previous day. The implied volatity was 13.63, the open interest changed by 0 which decreased total open position to 10
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 413.95, which was -105.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 413.95, which was -105.05 lower than the previous day. The implied volatity was 14.34, the open interest changed by 2 which increased total open position to 9
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 519, which was -160.85 lower than the previous day. The implied volatity was 15.27, the open interest changed by 2 which increased total open position to 6
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 679.85, which was -672.75 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 679.85, which was -672.75 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 679.85, which was -672.75 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 679.85, which was -672.75 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 679.85, which was -672.75 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 679.85, which was -672.75 lower than the previous day. The implied volatity was 14.19, the open interest changed by 3 which increased total open position to 3
On 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 1352.6, which was 0 lower than the previous day. The implied volatity was 1.83, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 1352.6, which was 0 lower than the previous day. The implied volatity was 1.9, 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 1352.6, which was 0 lower than the previous day. The implied volatity was 1.79, 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 1352.6, which was 0 lower than the previous day. The implied volatity was 0.73, 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 1352.6, which was 0 lower than the previous day. The implied volatity was 0.8, 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 1352.6, which was 0 lower than the previous day. The implied volatity was 1.48, 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 1352.6, which was 0 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0
