BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:33 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 59200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.03
Theta: -7.2
Gamma: 0.00003
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55917.55 | 8.65 | -5.75 | 23.84 | 15,428 | -1,562 | 3,096 | |||||||||
| 23 Apr | 56305.00 | 13.95 | -44.7 | 20.88 | 19,432 | 2,104 | 4,660 | |||||||||
| 22 Apr | 57124.45 | 57.8 | -35.95 | 19.33 | 11,220 | 624 | 2,556 | |||||||||
| 21 Apr | 57371.45 | 94.7 | 18.25 | 18.7 | 10,512 | -1,305 | 1,985 | |||||||||
| 20 Apr | 56582.35 | 72.75 | -1.4000000000000057 | 21.45 | 11,250 | 515 | 3,350 | |||||||||
| 17 Apr | 56565.70 | 77.9 | 9.150000000000006 | 18.15 | 5,463 | 337 | 2,773 | |||||||||
| 16 Apr | 56086.40 | 67.95 | -20.049999999999997 | 19.83 | 5,912 | 1,239 | 2,437 | |||||||||
| 15 Apr | 56301.95 | 87.25 | 10.599999999999994 | 19.09 | 6,163 | 17 | 1,205 | |||||||||
| 13 Apr | 55605.05 | 77.55 | -9.200000000000003 | 20.34 | 2,368 | 26 | 1,219 | |||||||||
| 10 Apr | 55912.75 | 88.35 | 23.349999999999994 | 17.59 | 2,789 | 176 | 1,183 | |||||||||
| 9 Apr | 54821.70 | 62 | -34.5 | 20.15 | 1,629 | 140 | 1,006 | |||||||||
| 8 Apr | 55703.90 | 105 | 74.1 | 17.7 | 1,691 | 323 | 867 | |||||||||
| 7 Apr | 52716.25 | 29.75 | -7.55 | 23.49 | 4,547 | 278 | 553 | |||||||||
| 6 Apr | 52609.10 | 38.5 | 5.45 | 24.34 | 370 | 58 | 276 | |||||||||
| 2 Apr | 51548.75 | 30.45 | -4.45 | 24.52 | 475 | -67 | 219 | |||||||||
| 1 Apr | 51448.65 | 35 | -8.1 | 24.68 | 23 | -6 | 285 | |||||||||
| 30 Mar | 50275.35 | 43.6 | -34.65 | 28.08 | 110 | -41 | 292 | |||||||||
| 27 Mar | 52274.60 | 78.95 | -62.35 | 23.32 | 539 | 217 | 344 | |||||||||
| 25 Mar | 53708.10 | 140.85 | 6.6 | 21.14 | 82 | -34 | 129 | |||||||||
| 24 Mar | 52605.65 | 126.1 | -66.85 | - | 0 | 0 | 163 | |||||||||
| 23 Mar | 51437.75 | 126.1 | -66.85 | - | 0 | 0 | 163 | |||||||||
| 20 Mar | 53427.05 | 126.1 | -66.85 | 19.68 | 263 | 59 | 163 | |||||||||
| 19 Mar | 53451.00 | 191.55 | 2.25 | - | 0 | 0 | 104 | |||||||||
| 18 Mar | 55326.05 | 191.55 | 2.25 | 15.11 | 185 | 8 | 105 | |||||||||
| 17 Mar | 54876.00 | 189.3 | -46.8 | 16.42 | 65 | 14 | 97 | |||||||||
| 16 Mar | 54413.40 | 227.3 | 12.65 | 18.95 | 202 | -48 | 81 | |||||||||
| 13 Mar | 53757.85 | 215.4 | -117.85 | 19.53 | 247 | 55 | 124 | |||||||||
| 12 Mar | 55100.95 | 343.85 | -97.3 | 17.58 | 162 | 4 | 72 | |||||||||
| 11 Mar | 55735.75 | 443.7 | -283.95 | 17.15 | 486 | -26 | 74 | |||||||||
| 10 Mar | 56950.80 | 727.65 | 53 | 15.6 | 162 | -1 | 101 | |||||||||
| 9 Mar | 56019.80 | 688.05 | -523.65 | 19.06 | 307 | 21 | 94 | |||||||||
| 6 Mar | 57783.25 | 1211.7 | -424.2 | 16.71 | 21 | 2 | 72 | |||||||||
| 5 Mar | 59055.85 | 1565 | -62 | 13.54 | 225 | 6 | 70 | |||||||||
| 4 Mar | 58755.25 | 1650.8 | -360.2 | 15.49 | 88 | 52 | 64 | |||||||||
| 2 Mar | 59839.65 | 2011 | -1034.9 | 11.12 | 17 | 7 | 12 | |||||||||
| 27 Feb | 60529.00 | 3045.9 | 738.75 | - | 0 | 0 | 5 | |||||||||
| 26 Feb | 61187.70 | 3045.9 | 738.75 | - | 0 | 0 | 5 | |||||||||
| 25 Feb | 61043.35 | 3045.9 | 738.75 | - | 0 | 0 | 5 | |||||||||
| 24 Feb | 61047.30 | 3045.9 | 738.75 | - | 0 | 0 | 5 | |||||||||
| 23 Feb | 61264.25 | 3045.9 | 738.75 | - | 0 | 0 | 5 | |||||||||
| 20 Feb | 61172.00 | 3045.9 | 738.75 | 6.68 | 5 | 2 | 2 | |||||||||
| 19 Feb | 60739.55 | 2307.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 61550.80 | 2307.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 61174.00 | 2307.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 60949.10 | 2307.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 60186.65 | 2307.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 60739.75 | 2307.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 60745.35 | 2307.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 60626.40 | 2307.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 60669.35 | 2307.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 60120.55 | 2307.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 60063.65 | 2307.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 60238.15 | 2307.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 60041.30 | 2307.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 58619.00 | 2307.15 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Feb | 58417.20 | 2307.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 59610.45 | 2307.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 59957.85 | 2307.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 59200 expiring on 28APR2026
Delta for 59200 CE is 0.02
Historical price for 59200 CE is as follows
On 24 Apr BANKNIFTY was trading at 55917.55. The strike last trading price was 8.65, which was -5.75 lower than the previous day. The implied volatity was 23.84, the open interest changed by -1562 which decreased total open position to 3096
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 13.95, which was -44.7 lower than the previous day. The implied volatity was 20.88, the open interest changed by 2104 which increased total open position to 4660
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 57.8, which was -35.95 lower than the previous day. The implied volatity was 19.33, the open interest changed by 624 which increased total open position to 2556
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 94.7, which was 18.25 higher than the previous day. The implied volatity was 18.7, the open interest changed by -1305 which decreased total open position to 1985
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 72.75, which was -1.4000000000000057 lower than the previous day. The implied volatity was 21.45, the open interest changed by 515 which increased total open position to 3350
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 77.9, which was 9.150000000000006 higher than the previous day. The implied volatity was 18.15, the open interest changed by 337 which increased total open position to 2773
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 67.95, which was -20.049999999999997 lower than the previous day. The implied volatity was 19.83, the open interest changed by 1239 which increased total open position to 2437
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 87.25, which was 10.599999999999994 higher than the previous day. The implied volatity was 19.09, the open interest changed by 17 which increased total open position to 1205
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 77.55, which was -9.200000000000003 lower than the previous day. The implied volatity was 20.34, the open interest changed by 26 which increased total open position to 1219
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 88.35, which was 23.349999999999994 higher than the previous day. The implied volatity was 17.59, the open interest changed by 176 which increased total open position to 1183
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 62, which was -34.5 lower than the previous day. The implied volatity was 20.15, the open interest changed by 140 which increased total open position to 1006
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 105, which was 74.1 higher than the previous day. The implied volatity was 17.7, the open interest changed by 323 which increased total open position to 867
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 29.75, which was -7.55 lower than the previous day. The implied volatity was 23.49, the open interest changed by 278 which increased total open position to 553
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 38.5, which was 5.45 higher than the previous day. The implied volatity was 24.34, the open interest changed by 58 which increased total open position to 276
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 30.45, which was -4.45 lower than the previous day. The implied volatity was 24.52, the open interest changed by -67 which decreased total open position to 219
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 35, which was -8.1 lower than the previous day. The implied volatity was 24.68, the open interest changed by -6 which decreased total open position to 285
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 43.6, which was -34.65 lower than the previous day. The implied volatity was 28.08, the open interest changed by -41 which decreased total open position to 292
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 78.95, which was -62.35 lower than the previous day. The implied volatity was 23.32, the open interest changed by 217 which increased total open position to 344
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 140.85, which was 6.6 higher than the previous day. The implied volatity was 21.14, the open interest changed by -34 which decreased total open position to 129
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 126.1, which was -66.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 163
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 126.1, which was -66.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 163
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 126.1, which was -66.85 lower than the previous day. The implied volatity was 19.68, the open interest changed by 59 which increased total open position to 163
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 191.55, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 191.55, which was 2.25 higher than the previous day. The implied volatity was 15.11, the open interest changed by 8 which increased total open position to 105
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 189.3, which was -46.8 lower than the previous day. The implied volatity was 16.42, the open interest changed by 14 which increased total open position to 97
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 227.3, which was 12.65 higher than the previous day. The implied volatity was 18.95, the open interest changed by -48 which decreased total open position to 81
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 215.4, which was -117.85 lower than the previous day. The implied volatity was 19.53, the open interest changed by 55 which increased total open position to 124
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 343.85, which was -97.3 lower than the previous day. The implied volatity was 17.58, the open interest changed by 4 which increased total open position to 72
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 443.7, which was -283.95 lower than the previous day. The implied volatity was 17.15, the open interest changed by -26 which decreased total open position to 74
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 727.65, which was 53 higher than the previous day. The implied volatity was 15.6, the open interest changed by -1 which decreased total open position to 101
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 688.05, which was -523.65 lower than the previous day. The implied volatity was 19.06, the open interest changed by 21 which increased total open position to 94
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 1211.7, which was -424.2 lower than the previous day. The implied volatity was 16.71, the open interest changed by 2 which increased total open position to 72
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 1565, which was -62 lower than the previous day. The implied volatity was 13.54, the open interest changed by 6 which increased total open position to 70
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 1650.8, which was -360.2 lower than the previous day. The implied volatity was 15.49, the open interest changed by 52 which increased total open position to 64
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 2011, which was -1034.9 lower than the previous day. The implied volatity was 11.12, the open interest changed by 7 which increased total open position to 12
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 3045.9, which was 738.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 3045.9, which was 738.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 3045.9, which was 738.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 3045.9, which was 738.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 3045.9, which was 738.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 3045.9, which was 738.75 higher than the previous day. The implied volatity was 6.68, the open interest changed by 2 which increased total open position to 2
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 2307.15, 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 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 2307.15, 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 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 2307.15, 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 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 2307.15, 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 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 2307.15, 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 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 2307.15, 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 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 2307.15, 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 2307.15, 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 2307.15, 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 2307.15, 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 2307.15, 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 2307.15, 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 2307.15, 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 2307.15, 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 2307.15, 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 2307.15, 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 2307.15, 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) 59200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55917.55 | 1995.05 | 1995.05 | - | 0 | 0 | 19 |
| 23 Apr | 56305.00 | 1995.05 | 1995.05 | 23.04 | 0 | 0 | 19 |
| 22 Apr | 57124.45 | 1995.05 | 24.34999999999991 | 23.04 | 21 | -9 | 18 |
| 21 Apr | 57371.45 | 1965 | -563.25 | 22.84 | 21 | 6 | 27 |
| 20 Apr | 56582.35 | 2528.25 | -89.80000000000018 | 25.16 | 7 | -3 | 23 |
| 17 Apr | 56565.70 | 2635.75 | -357.9000000000001 | 19.39 | 16 | -3 | 28 |
| 16 Apr | 56086.40 | 2993.65 | -4468.85 | 16.91 | 3 | 0 | 32 |
| 15 Apr | 56301.95 | 7462.5 | 7462.5 | - | 0 | 0 | 32 |
| 13 Apr | 55605.05 | 7462.5 | 7462.5 | 22.31 | 0 | 0 | 32 |
| 10 Apr | 55912.75 | 7462.5 | 7462.5 | - | 0 | 0 | 32 |
| 9 Apr | 54821.70 | 7462.5 | 7462.5 | - | 0 | 0 | 32 |
| 8 Apr | 55703.90 | 7462.5 | 872.35 | - | 0 | 0 | 32 |
| 7 Apr | 52716.25 | 7462.5 | 872.35 | - | 0 | 0 | 32 |
| 6 Apr | 52609.10 | 7462.5 | 872.35 | - | 0 | 0 | 32 |
| 2 Apr | 51548.75 | 7462.5 | 872.35 | - | 0 | 0 | 32 |
| 1 Apr | 51448.65 | 7462.5 | 872.35 | 35.95 | 10 | -1 | 41 |
| 30 Mar | 50275.35 | 6590.15 | 1563.8 | - | 0 | 0 | 42 |
| 27 Mar | 52274.60 | 6590.15 | 1563.8 | 30.91 | 2 | 0 | 44 |
| 25 Mar | 53708.10 | 5026.35 | 1585.7 | 17.23 | 2 | 0 | 46 |
| 24 Mar | 52605.65 | 3440.65 | -1020.25 | - | 0 | 0 | 46 |
| 23 Mar | 51437.75 | 3440.65 | -1020.25 | - | 0 | 0 | 46 |
| 20 Mar | 53427.05 | 3440.65 | -1020.25 | - | 0 | 0 | 46 |
| 19 Mar | 53451.00 | 3440.65 | -1020.25 | - | 0 | 0 | 46 |
| 18 Mar | 55326.05 | 3440.65 | -1020.25 | 15.88 | 9 | 0 | 46 |
| 17 Mar | 54876.00 | 4433.55 | -516.45 | - | 29 | 0 | 46 |
| 16 Mar | 54413.40 | 4433.55 | -516.45 | 18.61 | 29 | -9 | 47 |
| 13 Mar | 53757.85 | 4950 | 1235 | 20.68 | 5 | 3 | 56 |
| 12 Mar | 55100.95 | 3715 | 468.3 | 18.72 | 9 | -3 | 53 |
| 11 Mar | 55735.75 | 3276.95 | 904.3 | 18.38 | 8 | -4 | 56 |
| 10 Mar | 56950.80 | 2372.65 | -795.45 | 18.55 | 9 | -2 | 61 |
| 9 Mar | 56019.80 | 3168.1 | 1354 | 20.28 | 13 | 0 | 63 |
| 6 Mar | 57783.25 | 1808.4 | 711.25 | 17.13 | 89 | -17 | 63 |
| 5 Mar | 59055.85 | 1175.5 | -199.95 | 16.37 | 140 | 40 | 79 |
| 4 Mar | 58755.25 | 1367.45 | 591.2 | 17.55 | 61 | -12 | 40 |
| 2 Mar | 59839.65 | 755.45 | 333.95 | 15.1 | 162 | -1 | 49 |
| 27 Feb | 60529.00 | 421.5 | -43.5 | - | 21 | 0 | 50 |
| 26 Feb | 61187.70 | 421.5 | -43.5 | 14.59 | 21 | 13 | 50 |
| 25 Feb | 61043.35 | 465 | 44.2 | 14.85 | 9 | 8 | 36 |
| 24 Feb | 61047.30 | 420.8 | -46.4 | - | 0 | 0 | 28 |
| 23 Feb | 61264.25 | 420.8 | -46.4 | 14.88 | 6 | 0 | 28 |
| 20 Feb | 61172.00 | 467.2 | 37.05 | - | 0 | 0 | 28 |
| 19 Feb | 60739.55 | 467.2 | 37.05 | 13.53 | 1 | 0 | 29 |
| 18 Feb | 61550.80 | 430.15 | -62.85 | - | 0 | 0 | 29 |
| 17 Feb | 61174.00 | 430.15 | -62.85 | 14.28 | 5 | 1 | 26 |
| 16 Feb | 60949.10 | 493 | -902.1 | 14.65 | 26 | 25 | 25 |
| 13 Feb | 60186.65 | 1395.1 | 0 | 1.82 | 0 | 0 | 0 |
| 12 Feb | 60739.75 | 1395.1 | 0 | 2.26 | 0 | 0 | 0 |
| 11 Feb | 60745.35 | 1395.1 | 0 | 2.28 | 0 | 0 | 0 |
| 10 Feb | 60626.40 | 1395.1 | 0 | 2.14 | 0 | 0 | 0 |
| 9 Feb | 60669.35 | 1395.1 | 0 | 2.22 | 0 | 0 | 0 |
| 6 Feb | 60120.55 | 1395.1 | 0 | 1.79 | 0 | 0 | 0 |
| 5 Feb | 60063.65 | 1395.1 | 0 | 1.75 | 0 | 0 | 0 |
| 4 Feb | 60238.15 | 1395.1 | 0 | 1.82 | 0 | 0 | 0 |
| 3 Feb | 60041.30 | 1395.1 | 0 | 1.71 | 0 | 0 | 0 |
| 2 Feb | 58619.00 | 1395.1 | 0 | 0.64 | 0 | 0 | 0 |
| 1 Feb | 58417.20 | 1395.1 | 0 | 0.44 | 0 | 0 | 0 |
| 30 Jan | 59610.45 | 1395.1 | 0 | 1.4 | 0 | 0 | 0 |
| 29 Jan | 59957.85 | 1395.1 | 0 | 1.69 | 0 | 0 | 0 |
For Nifty Bank - strike price 59200 expiring on 28APR2026
Delta for 59200 PE is -
Historical price for 59200 PE is as follows
On 24 Apr BANKNIFTY was trading at 55917.55. The strike last trading price was 1995.05, which was 1995.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 1995.05, which was 1995.05 higher than the previous day. The implied volatity was 23.04, the open interest changed by 0 which decreased total open position to 19
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 1995.05, which was 24.34999999999991 higher than the previous day. The implied volatity was 23.04, the open interest changed by -9 which decreased total open position to 18
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 1965, which was -563.25 lower than the previous day. The implied volatity was 22.84, the open interest changed by 6 which increased total open position to 27
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 2528.25, which was -89.80000000000018 lower than the previous day. The implied volatity was 25.16, the open interest changed by -3 which decreased total open position to 23
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 2635.75, which was -357.9000000000001 lower than the previous day. The implied volatity was 19.39, the open interest changed by -3 which decreased total open position to 28
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 2993.65, which was -4468.85 lower than the previous day. The implied volatity was 16.91, the open interest changed by 0 which decreased total open position to 32
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 7462.5, which was 7462.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 7462.5, which was 7462.5 higher than the previous day. The implied volatity was 22.31, the open interest changed by 0 which decreased total open position to 32
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 7462.5, which was 7462.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 7462.5, which was 7462.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 7462.5, which was 872.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 7462.5, which was 872.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 7462.5, which was 872.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 7462.5, which was 872.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 7462.5, which was 872.35 higher than the previous day. The implied volatity was 35.95, the open interest changed by -1 which decreased total open position to 41
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 6590.15, which was 1563.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 6590.15, which was 1563.8 higher than the previous day. The implied volatity was 30.91, the open interest changed by 0 which decreased total open position to 44
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 5026.35, which was 1585.7 higher than the previous day. The implied volatity was 17.23, the open interest changed by 0 which decreased total open position to 46
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 3440.65, which was -1020.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 3440.65, which was -1020.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 3440.65, which was -1020.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 3440.65, which was -1020.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 3440.65, which was -1020.25 lower than the previous day. The implied volatity was 15.88, the open interest changed by 0 which decreased total open position to 46
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 4433.55, which was -516.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 4433.55, which was -516.45 lower than the previous day. The implied volatity was 18.61, the open interest changed by -9 which decreased total open position to 47
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 4950, which was 1235 higher than the previous day. The implied volatity was 20.68, the open interest changed by 3 which increased total open position to 56
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 3715, which was 468.3 higher than the previous day. The implied volatity was 18.72, the open interest changed by -3 which decreased total open position to 53
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 3276.95, which was 904.3 higher than the previous day. The implied volatity was 18.38, the open interest changed by -4 which decreased total open position to 56
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 2372.65, which was -795.45 lower than the previous day. The implied volatity was 18.55, the open interest changed by -2 which decreased total open position to 61
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 3168.1, which was 1354 higher than the previous day. The implied volatity was 20.28, the open interest changed by 0 which decreased total open position to 63
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 1808.4, which was 711.25 higher than the previous day. The implied volatity was 17.13, the open interest changed by -17 which decreased total open position to 63
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 1175.5, which was -199.95 lower than the previous day. The implied volatity was 16.37, the open interest changed by 40 which increased total open position to 79
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 1367.45, which was 591.2 higher than the previous day. The implied volatity was 17.55, the open interest changed by -12 which decreased total open position to 40
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 755.45, which was 333.95 higher than the previous day. The implied volatity was 15.1, the open interest changed by -1 which decreased total open position to 49
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 421.5, which was -43.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 421.5, which was -43.5 lower than the previous day. The implied volatity was 14.59, the open interest changed by 13 which increased total open position to 50
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 465, which was 44.2 higher than the previous day. The implied volatity was 14.85, the open interest changed by 8 which increased total open position to 36
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 420.8, which was -46.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 420.8, which was -46.4 lower than the previous day. The implied volatity was 14.88, the open interest changed by 0 which decreased total open position to 28
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 467.2, which was 37.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 467.2, which was 37.05 higher than the previous day. The implied volatity was 13.53, the open interest changed by 0 which decreased total open position to 29
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 430.15, which was -62.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 430.15, which was -62.85 lower than the previous day. The implied volatity was 14.28, the open interest changed by 1 which increased total open position to 26
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 493, which was -902.1 lower than the previous day. The implied volatity was 14.65, the open interest changed by 25 which increased total open position to 25
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 1395.1, which was 0 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 1395.1, which was 0 lower than the previous day. The implied volatity was 2.26, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 1395.1, which was 0 lower than the previous day. The implied volatity was 2.28, 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 1395.1, which was 0 lower than the previous day. The implied volatity was 2.14, 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 1395.1, which was 0 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 1395.1, 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 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 1395.1, which was 0 lower than the previous day. The implied volatity was 1.75, 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 1395.1, which was 0 lower than the previous day. The implied volatity was 1.82, 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 1395.1, 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 2 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 1395.1, which was 0 lower than the previous day. The implied volatity was 0.64, 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 1395.1, which was 0 lower than the previous day. The implied volatity was 0.44, 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 1395.1, which was 0 lower than the previous day. The implied volatity was 1.4, 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 1395.1, which was 0 lower than the previous day. The implied volatity was 1.69, the open interest changed by 0 which decreased total open position to 0
