BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Mar 2026 04:12 PM IST
| BANKNIFTY 30-MAR-2026 59300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 6.78
Theta: -5.86
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Mar | 55326.05 | 21.85 | -9.85 | 19.16 | 2,943 | 49 | 2,279 | |||||||||
| 17 Mar | 54876.00 | 31.7 | -12.05 | 21.57 | 1,338 | 163 | 2,230 | |||||||||
| 16 Mar | 54413.40 | 41.95 | -1.25 | 24.44 | 2,558 | -170 | 2,067 | |||||||||
| 13 Mar | 53757.85 | 44.5 | -29.95 | 24.29 | 2,990 | -314 | 2,237 | |||||||||
| 12 Mar | 55100.95 | 77.7 | -48.95 | 20.51 | 3,515 | -157 | 2,551 | |||||||||
| 11 Mar | 55735.75 | 118 | -141.6 | 19.62 | 4,709 | -280 | 2,708 | |||||||||
| 10 Mar | 56950.80 | 266.65 | -16.95 | 17.44 | 5,453 | 211 | 2,988 | |||||||||
| 9 Mar | 56019.80 | 285.9 | -295.55 | 22.61 | 8,504 | -784 | 2,777 | |||||||||
| 6 Mar | 57783.25 | 538.15 | -441.95 | 16.78 | 16,988 | -714 | 3,561 | |||||||||
| 5 Mar | 59055.85 | 968.95 | -59.4 | 15.13 | 29,815 | 1,450 | 4,275 | |||||||||
| 4 Mar | 58755.25 | 1027 | -492.1 | 17.15 | 13,698 | 2,606 | 2,825 | |||||||||
| 2 Mar | 59839.65 | 1526.9 | -482 | 14.22 | 1,036 | 98 | 219 | |||||||||
| 27 Feb | 60529.00 | 2008.9 | -145.6 | 13.37 | 55 | 37 | 121 | |||||||||
| 26 Feb | 61187.70 | 2154.5 | -8.8 | 6.42 | 20 | 13 | 84 | |||||||||
| 25 Feb | 61043.35 | 2163.3 | -82.05 | 7.29 | 13 | 0 | 71 | |||||||||
| 24 Feb | 61047.30 | 2245.35 | -251.65 | 6.97 | 19 | 5 | 71 | |||||||||
| 23 Feb | 61264.25 | 2497 | 102.5 | 5.06 | 5 | 0 | 66 | |||||||||
| 20 Feb | 61172.00 | 2394.5 | 174.5 | 5.53 | 6 | 0 | 66 | |||||||||
| 19 Feb | 60739.55 | 2220 | -386.85 | 11.48 | 66 | 5 | 66 | |||||||||
| 18 Feb | 61550.80 | 2606.85 | 201.7 | - | 4 | 3 | 61 | |||||||||
| 17 Feb | 61174.00 | 2405.15 | 136.65 | 5.93 | 11 | 4 | 58 | |||||||||
|
|
||||||||||||||||
| 16 Feb | 60949.10 | 2268.5 | 122.85 | 3.2 | 72 | 4 | 54 | |||||||||
| 13 Feb | 60186.65 | 2145.65 | 409.5 | - | 0 | 0 | 50 | |||||||||
| 12 Feb | 60739.75 | 2145.65 | 409.5 | 5.79 | 2 | 0 | 50 | |||||||||
| 11 Feb | 60745.35 | 1736.15 | -123.85 | - | 0 | 0 | 50 | |||||||||
| 10 Feb | 60626.40 | 1736.15 | -123.85 | - | 0 | 0 | 50 | |||||||||
| 9 Feb | 60669.35 | 1736.15 | -123.85 | - | 0 | -1 | 50 | |||||||||
| 6 Feb | 60120.55 | 1736.15 | -123.85 | 6.32 | 21 | -12 | 51 | |||||||||
| 5 Feb | 60063.65 | 1860 | -88.7 | 9.02 | 10 | 8 | 63 | |||||||||
| 4 Feb | 60238.15 | 1948.7 | 11.9 | 8.98 | 49 | 15 | 55 | |||||||||
| 3 Feb | 60041.30 | 1936.8 | 966.8 | 10.22 | 48 | -12 | 40 | |||||||||
| 2 Feb | 58619.00 | 970 | -181.95 | 9.54 | 6 | 3 | 52 | |||||||||
| 1 Feb | 58417.20 | 1086.9 | -496.45 | 12.01 | 90 | 42 | 49 | |||||||||
| 30 Jan | 59610.45 | 1583.35 | 133.75 | - | 0 | 7 | 7 | |||||||||
| 29 Jan | 59957.85 | 1583.35 | 133.75 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 59598.80 | 1583.35 | 133.75 | 8.52 | 10 | 3 | 7 | |||||||||
| 27 Jan | 59205.45 | 1449.6 | 243.35 | 8.63 | 1 | 1 | 4 | |||||||||
| 23 Jan | 58473.10 | 1213.9 | -508.2 | 10.9 | 7 | 1 | 3 | |||||||||
| 22 Jan | 59200.10 | 1722.1 | 238.25 | 11.25 | 1 | 1 | 2 | |||||||||
| 21 Jan | 58800.30 | 1483.85 | -748 | 11.84 | 3 | 1 | 1 | |||||||||
| 20 Jan | 59404.20 | 2231.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 59891.35 | 2231.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 60095.15 | 2231.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 59580.15 | 2231.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 59578.80 | 2231.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 59450.50 | 2231.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 59251.55 | 2231.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 59686.50 | 2231.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 59990.85 | 2231.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 60118.40 | 2231.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 60044.20 | 2231.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 60150.95 | 2231.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 59711.55 | 2231.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 59581.85 | 2231.85 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 59300 expiring on 30MAR2026
Delta for 59300 CE is 0.03
Historical price for 59300 CE is as follows
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 21.85, which was -9.85 lower than the previous day. The implied volatity was 19.16, the open interest changed by 49 which increased total open position to 2279
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 31.7, which was -12.05 lower than the previous day. The implied volatity was 21.57, the open interest changed by 163 which increased total open position to 2230
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 41.95, which was -1.25 lower than the previous day. The implied volatity was 24.44, the open interest changed by -170 which decreased total open position to 2067
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 44.5, which was -29.95 lower than the previous day. The implied volatity was 24.29, the open interest changed by -314 which decreased total open position to 2237
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 77.7, which was -48.95 lower than the previous day. The implied volatity was 20.51, the open interest changed by -157 which decreased total open position to 2551
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 118, which was -141.6 lower than the previous day. The implied volatity was 19.62, the open interest changed by -280 which decreased total open position to 2708
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 266.65, which was -16.95 lower than the previous day. The implied volatity was 17.44, the open interest changed by 211 which increased total open position to 2988
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 285.9, which was -295.55 lower than the previous day. The implied volatity was 22.61, the open interest changed by -784 which decreased total open position to 2777
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 538.15, which was -441.95 lower than the previous day. The implied volatity was 16.78, the open interest changed by -714 which decreased total open position to 3561
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 968.95, which was -59.4 lower than the previous day. The implied volatity was 15.13, the open interest changed by 1450 which increased total open position to 4275
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 1027, which was -492.1 lower than the previous day. The implied volatity was 17.15, the open interest changed by 2606 which increased total open position to 2825
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 1526.9, which was -482 lower than the previous day. The implied volatity was 14.22, the open interest changed by 98 which increased total open position to 219
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 2008.9, which was -145.6 lower than the previous day. The implied volatity was 13.37, the open interest changed by 37 which increased total open position to 121
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 2154.5, which was -8.8 lower than the previous day. The implied volatity was 6.42, the open interest changed by 13 which increased total open position to 84
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 2163.3, which was -82.05 lower than the previous day. The implied volatity was 7.29, the open interest changed by 0 which decreased total open position to 71
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 2245.35, which was -251.65 lower than the previous day. The implied volatity was 6.97, the open interest changed by 5 which increased total open position to 71
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 2497, which was 102.5 higher than the previous day. The implied volatity was 5.06, the open interest changed by 0 which decreased total open position to 66
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 2394.5, which was 174.5 higher than the previous day. The implied volatity was 5.53, the open interest changed by 0 which decreased total open position to 66
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 2220, which was -386.85 lower than the previous day. The implied volatity was 11.48, the open interest changed by 5 which increased total open position to 66
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 2606.85, which was 201.7 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 61
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 2405.15, which was 136.65 higher than the previous day. The implied volatity was 5.93, the open interest changed by 4 which increased total open position to 58
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 2268.5, which was 122.85 higher than the previous day. The implied volatity was 3.2, the open interest changed by 4 which increased total open position to 54
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 2145.65, which was 409.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 2145.65, which was 409.5 higher than the previous day. The implied volatity was 5.79, the open interest changed by 0 which decreased total open position to 50
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 1736.15, which was -123.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 1736.15, which was -123.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 1736.15, which was -123.85 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 50
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 1736.15, which was -123.85 lower than the previous day. The implied volatity was 6.32, the open interest changed by -12 which decreased total open position to 51
On 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 1860, which was -88.7 lower than the previous day. The implied volatity was 9.02, the open interest changed by 8 which increased total open position to 63
On 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 1948.7, which was 11.9 higher than the previous day. The implied volatity was 8.98, the open interest changed by 15 which increased total open position to 55
On 3 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 1936.8, which was 966.8 higher than the previous day. The implied volatity was 10.22, the open interest changed by -12 which decreased total open position to 40
On 2 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 970, which was -181.95 lower than the previous day. The implied volatity was 9.54, the open interest changed by 3 which increased total open position to 52
On 1 Feb BANKNIFTY was trading at 58417.20. The strike last trading price was 1086.9, which was -496.45 lower than the previous day. The implied volatity was 12.01, the open interest changed by 42 which increased total open position to 49
On 30 Jan BANKNIFTY was trading at 59610.45. The strike last trading price was 1583.35, which was 133.75 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7
On 29 Jan BANKNIFTY was trading at 59957.85. The strike last trading price was 1583.35, which was 133.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan BANKNIFTY was trading at 59598.80. The strike last trading price was 1583.35, which was 133.75 higher than the previous day. The implied volatity was 8.52, the open interest changed by 3 which increased total open position to 7
On 27 Jan BANKNIFTY was trading at 59205.45. The strike last trading price was 1449.6, which was 243.35 higher than the previous day. The implied volatity was 8.63, the open interest changed by 1 which increased total open position to 4
On 23 Jan BANKNIFTY was trading at 58473.10. The strike last trading price was 1213.9, which was -508.2 lower than the previous day. The implied volatity was 10.9, the open interest changed by 1 which increased total open position to 3
On 22 Jan BANKNIFTY was trading at 59200.10. The strike last trading price was 1722.1, which was 238.25 higher than the previous day. The implied volatity was 11.25, the open interest changed by 1 which increased total open position to 2
On 21 Jan BANKNIFTY was trading at 58800.30. The strike last trading price was 1483.85, which was -748 lower than the previous day. The implied volatity was 11.84, the open interest changed by 1 which increased total open position to 1
On 20 Jan BANKNIFTY was trading at 59404.20. The strike last trading price was 2231.85, 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 19 Jan BANKNIFTY was trading at 59891.35. The strike last trading price was 2231.85, 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 Jan BANKNIFTY was trading at 60095.15. The strike last trading price was 2231.85, 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 14 Jan BANKNIFTY was trading at 59580.15. The strike last trading price was 2231.85, 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 Jan BANKNIFTY was trading at 59578.80. The strike last trading price was 2231.85, 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 Jan BANKNIFTY was trading at 59450.50. The strike last trading price was 2231.85, 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 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 2231.85, 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 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 2231.85, 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 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 2231.85, 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 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 2231.85, 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 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 2231.85, 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 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 2231.85, 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 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 2231.85, 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 31 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 2231.85, 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 30MAR2026 59300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 15.63
Theta: -2.11
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Mar | 55326.05 | 3884.1 | -424.9 | 26.16 | 102 | -75 | 1,904 |
| 17 Mar | 54876.00 | 4293.25 | -484.8 | 22.94 | 59 | -37 | 1,979 |
| 16 Mar | 54413.40 | 4800.7 | -596.35 | 20.69 | 168 | -90 | 2,016 |
| 13 Mar | 53757.85 | 5391.1 | 1448.55 | 30.81 | 199 | -109 | 2,106 |
| 12 Mar | 55100.95 | 3933.6 | 476.45 | 19.45 | 163 | -25 | 2,215 |
| 11 Mar | 55735.75 | 3533.4 | 1285.85 | 23.23 | 245 | -153 | 2,240 |
| 10 Mar | 56950.80 | 2215.1 | -1015.7 | 16.39 | 1,354 | -299 | 2,393 |
| 9 Mar | 56019.80 | 3248.45 | 1458.25 | 22.75 | 489 | -287 | 2,692 |
| 6 Mar | 57783.25 | 1772.3 | 827.95 | 18.79 | 5,956 | -1,634 | 2,979 |
| 5 Mar | 59055.85 | 974.9 | -241.45 | 16.45 | 22,679 | 1,631 | 4,613 |
| 4 Mar | 58755.25 | 1197.55 | 611.95 | 18.35 | 12,421 | -124 | 2,982 |
| 2 Mar | 59839.65 | 564.85 | 248.7 | 15.11 | 21,700 | 1,159 | 3,106 |
| 27 Feb | 60529.00 | 313.8 | 88.95 | 13.29 | 6,441 | 1,007 | 1,947 |
| 26 Feb | 61187.70 | 225 | -37.05 | 13.76 | 2,187 | 143 | 940 |
| 25 Feb | 61043.35 | 260.65 | -6.75 | 14.02 | 2,698 | 452 | 797 |
| 24 Feb | 61047.30 | 267.25 | 14.75 | 14.28 | 749 | 52 | 345 |
| 23 Feb | 61264.25 | 259.5 | -23.75 | 14.7 | 194 | 37 | 293 |
| 20 Feb | 61172.00 | 277.95 | -68.75 | 14.2 | 269 | -8 | 256 |
| 19 Feb | 60739.55 | 382.8 | 126.9 | 14.2 | 137 | 2 | 264 |
| 18 Feb | 61550.80 | 256.35 | -37.45 | 14.77 | 247 | 61 | 262 |
| 17 Feb | 61174.00 | 295.85 | -39.25 | 14.17 | 221 | 89 | 201 |
| 16 Feb | 60949.10 | 320.4 | -139.75 | 14 | 170 | 38 | 112 |
| 13 Feb | 60186.65 | 481 | 150.9 | 13.22 | 66 | 22 | 74 |
| 12 Feb | 60739.75 | 330.1 | -5.7 | 12.81 | 21 | -3 | 52 |
| 11 Feb | 60745.35 | 335.8 | -32.75 | 12.92 | 42 | -6 | 55 |
| 10 Feb | 60626.40 | 362.35 | -22 | 12.69 | 10 | 2 | 61 |
| 9 Feb | 60669.35 | 383.45 | -140 | 13.28 | 86 | -45 | 59 |
| 6 Feb | 60120.55 | 528.7 | -44.7 | 13.16 | 25 | 14 | 104 |
| 5 Feb | 60063.65 | 573.4 | -81.85 | - | 0 | -1 | 90 |
| 4 Feb | 60238.15 | 573.4 | -81.85 | 13.73 | 29 | 5 | 91 |
| 3 Feb | 60041.30 | 655.15 | -550.35 | 14.15 | 52 | -4 | 86 |
| 2 Feb | 58619.00 | 1200.05 | -147.85 | 14.14 | 75 | -22 | 90 |
| 1 Feb | 58417.20 | 1391.85 | 509.5 | 14.94 | 145 | 84 | 112 |
| 30 Jan | 59610.45 | 882.35 | 168.35 | 14.94 | 9 | 1 | 28 |
| 29 Jan | 59957.85 | 714 | -185.1 | 14.4 | 4 | 4 | 27 |
| 28 Jan | 59598.80 | 899.1 | -105.15 | 14.92 | 16 | 4 | 23 |
| 27 Jan | 59205.45 | 1004.25 | -233.45 | 15.08 | 12 | 0 | 19 |
| 23 Jan | 58473.10 | 1239.9 | 160.95 | 13.79 | 7 | 0 | 19 |
| 22 Jan | 59200.10 | 1105.75 | 467.05 | - | 0 | 6 | 19 |
| 21 Jan | 58800.30 | 1105.75 | 467.05 | 13.52 | 27 | 7 | 13 |
| 20 Jan | 59404.20 | 642.15 | -88.5 | - | 0 | 2 | 6 |
| 19 Jan | 59891.35 | 642.15 | -88.5 | 12.68 | 8 | 3 | 4 |
| 16 Jan | 60095.15 | 730.65 | -751.9 | - | 0 | 1 | 1 |
| 14 Jan | 59580.15 | 730.65 | -751.9 | 12.61 | 1 | 0 | 0 |
| 13 Jan | 59578.80 | 1482.55 | 0 | 1.3 | 0 | 0 | 0 |
| 12 Jan | 59450.50 | 1482.55 | 0 | 1.29 | 0 | 0 | 0 |
| 9 Jan | 59251.55 | 1482.55 | 0 | 1.09 | 0 | 0 | 0 |
| 8 Jan | 59686.50 | 1482.55 | 0 | 1.37 | 0 | 0 | 0 |
| 7 Jan | 59990.85 | 1482.55 | 0 | 1.61 | 0 | 0 | 0 |
| 6 Jan | 60118.40 | 1482.55 | 0 | 1.7 | 0 | 0 | 0 |
| 5 Jan | 60044.20 | 1482.55 | 0 | 1.67 | 0 | 0 | 0 |
| 2 Jan | 60150.95 | 1482.55 | 0 | 1.77 | 0 | 0 | 0 |
| 1 Jan | 59711.55 | 1482.55 | 0 | 1.43 | 0 | 0 | 0 |
| 31 Dec | 59581.85 | 1482.55 | 0 | 1.36 | 0 | 0 | 0 |
For Nifty Bank - strike price 59300 expiring on 30MAR2026
Delta for 59300 PE is -0.91
Historical price for 59300 PE is as follows
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 3884.1, which was -424.9 lower than the previous day. The implied volatity was 26.16, the open interest changed by -75 which decreased total open position to 1904
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 4293.25, which was -484.8 lower than the previous day. The implied volatity was 22.94, the open interest changed by -37 which decreased total open position to 1979
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 4800.7, which was -596.35 lower than the previous day. The implied volatity was 20.69, the open interest changed by -90 which decreased total open position to 2016
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 5391.1, which was 1448.55 higher than the previous day. The implied volatity was 30.81, the open interest changed by -109 which decreased total open position to 2106
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 3933.6, which was 476.45 higher than the previous day. The implied volatity was 19.45, the open interest changed by -25 which decreased total open position to 2215
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 3533.4, which was 1285.85 higher than the previous day. The implied volatity was 23.23, the open interest changed by -153 which decreased total open position to 2240
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 2215.1, which was -1015.7 lower than the previous day. The implied volatity was 16.39, the open interest changed by -299 which decreased total open position to 2393
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 3248.45, which was 1458.25 higher than the previous day. The implied volatity was 22.75, the open interest changed by -287 which decreased total open position to 2692
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 1772.3, which was 827.95 higher than the previous day. The implied volatity was 18.79, the open interest changed by -1634 which decreased total open position to 2979
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 974.9, which was -241.45 lower than the previous day. The implied volatity was 16.45, the open interest changed by 1631 which increased total open position to 4613
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 1197.55, which was 611.95 higher than the previous day. The implied volatity was 18.35, the open interest changed by -124 which decreased total open position to 2982
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 564.85, which was 248.7 higher than the previous day. The implied volatity was 15.11, the open interest changed by 1159 which increased total open position to 3106
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 313.8, which was 88.95 higher than the previous day. The implied volatity was 13.29, the open interest changed by 1007 which increased total open position to 1947
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 225, which was -37.05 lower than the previous day. The implied volatity was 13.76, the open interest changed by 143 which increased total open position to 940
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 260.65, which was -6.75 lower than the previous day. The implied volatity was 14.02, the open interest changed by 452 which increased total open position to 797
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 267.25, which was 14.75 higher than the previous day. The implied volatity was 14.28, the open interest changed by 52 which increased total open position to 345
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 259.5, which was -23.75 lower than the previous day. The implied volatity was 14.7, the open interest changed by 37 which increased total open position to 293
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 277.95, which was -68.75 lower than the previous day. The implied volatity was 14.2, the open interest changed by -8 which decreased total open position to 256
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 382.8, which was 126.9 higher than the previous day. The implied volatity was 14.2, the open interest changed by 2 which increased total open position to 264
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 256.35, which was -37.45 lower than the previous day. The implied volatity was 14.77, the open interest changed by 61 which increased total open position to 262
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 295.85, which was -39.25 lower than the previous day. The implied volatity was 14.17, the open interest changed by 89 which increased total open position to 201
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 320.4, which was -139.75 lower than the previous day. The implied volatity was 14, the open interest changed by 38 which increased total open position to 112
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 481, which was 150.9 higher than the previous day. The implied volatity was 13.22, the open interest changed by 22 which increased total open position to 74
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 330.1, which was -5.7 lower than the previous day. The implied volatity was 12.81, the open interest changed by -3 which decreased total open position to 52
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 335.8, which was -32.75 lower than the previous day. The implied volatity was 12.92, the open interest changed by -6 which decreased total open position to 55
On 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 362.35, which was -22 lower than the previous day. The implied volatity was 12.69, the open interest changed by 2 which increased total open position to 61
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 383.45, which was -140 lower than the previous day. The implied volatity was 13.28, the open interest changed by -45 which decreased total open position to 59
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 528.7, which was -44.7 lower than the previous day. The implied volatity was 13.16, the open interest changed by 14 which increased total open position to 104
On 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 573.4, which was -81.85 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 90
On 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 573.4, which was -81.85 lower than the previous day. The implied volatity was 13.73, the open interest changed by 5 which increased total open position to 91
On 3 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 655.15, which was -550.35 lower than the previous day. The implied volatity was 14.15, the open interest changed by -4 which decreased total open position to 86
On 2 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 1200.05, which was -147.85 lower than the previous day. The implied volatity was 14.14, the open interest changed by -22 which decreased total open position to 90
On 1 Feb BANKNIFTY was trading at 58417.20. The strike last trading price was 1391.85, which was 509.5 higher than the previous day. The implied volatity was 14.94, the open interest changed by 84 which increased total open position to 112
On 30 Jan BANKNIFTY was trading at 59610.45. The strike last trading price was 882.35, which was 168.35 higher than the previous day. The implied volatity was 14.94, the open interest changed by 1 which increased total open position to 28
On 29 Jan BANKNIFTY was trading at 59957.85. The strike last trading price was 714, which was -185.1 lower than the previous day. The implied volatity was 14.4, the open interest changed by 4 which increased total open position to 27
On 28 Jan BANKNIFTY was trading at 59598.80. The strike last trading price was 899.1, which was -105.15 lower than the previous day. The implied volatity was 14.92, the open interest changed by 4 which increased total open position to 23
On 27 Jan BANKNIFTY was trading at 59205.45. The strike last trading price was 1004.25, which was -233.45 lower than the previous day. The implied volatity was 15.08, the open interest changed by 0 which decreased total open position to 19
On 23 Jan BANKNIFTY was trading at 58473.10. The strike last trading price was 1239.9, which was 160.95 higher than the previous day. The implied volatity was 13.79, the open interest changed by 0 which decreased total open position to 19
On 22 Jan BANKNIFTY was trading at 59200.10. The strike last trading price was 1105.75, which was 467.05 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 19
On 21 Jan BANKNIFTY was trading at 58800.30. The strike last trading price was 1105.75, which was 467.05 higher than the previous day. The implied volatity was 13.52, the open interest changed by 7 which increased total open position to 13
On 20 Jan BANKNIFTY was trading at 59404.20. The strike last trading price was 642.15, which was -88.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 6
On 19 Jan BANKNIFTY was trading at 59891.35. The strike last trading price was 642.15, which was -88.5 lower than the previous day. The implied volatity was 12.68, the open interest changed by 3 which increased total open position to 4
On 16 Jan BANKNIFTY was trading at 60095.15. The strike last trading price was 730.65, which was -751.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 14 Jan BANKNIFTY was trading at 59580.15. The strike last trading price was 730.65, which was -751.9 lower than the previous day. The implied volatity was 12.61, the open interest changed by 0 which decreased total open position to 0
On 13 Jan BANKNIFTY was trading at 59578.80. The strike last trading price was 1482.55, which was 0 lower than the previous day. The implied volatity was 1.3, the open interest changed by 0 which decreased total open position to 0
On 12 Jan BANKNIFTY was trading at 59450.50. The strike last trading price was 1482.55, which was 0 lower than the previous day. The implied volatity was 1.29, the open interest changed by 0 which decreased total open position to 0
On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 1482.55, which was 0 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0
On 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 1482.55, which was 0 lower than the previous day. The implied volatity was 1.37, the open interest changed by 0 which decreased total open position to 0
On 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 1482.55, which was 0 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0
On 6 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 1482.55, which was 0 lower than the previous day. The implied volatity was 1.7, the open interest changed by 0 which decreased total open position to 0
On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 1482.55, which was 0 lower than the previous day. The implied volatity was 1.67, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 1482.55, 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
On 1 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 1482.55, which was 0 lower than the previous day. The implied volatity was 1.43, the open interest changed by 0 which decreased total open position to 0
On 31 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 1482.55, which was 0 lower than the previous day. The implied volatity was 1.36, the open interest changed by 0 which decreased total open position to 0
