BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:35 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 59400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.02
Theta: -6.28
Gamma: 0.00002
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55882.70 | 7.2 | -4.95 | 24.49 | 4,860 | -12 | 1,640 | |||||||||
| 23 Apr | 56305.00 | 9.65 | -35.4 | 20.85 | 7,149 | -109 | 1,651 | |||||||||
| 22 Apr | 57124.45 | 42.5 | -30 | 19.27 | 6,274 | 209 | 1,765 | |||||||||
| 21 Apr | 57371.45 | 75.2 | 11.600000000000001 | 18.76 | 5,653 | 237 | 1,530 | |||||||||
| 20 Apr | 56582.35 | 59 | -0.25 | 21.55 | 7,801 | 9 | 1,323 | |||||||||
| 17 Apr | 56565.70 | 62.85 | 5.600000000000001 | 18.22 | 3,988 | 603 | 1,372 | |||||||||
| 16 Apr | 56086.40 | 59.4 | -14.250000000000007 | 20.16 | 2,292 | -3 | 775 | |||||||||
| 15 Apr | 56301.95 | 72.9 | 8.850000000000009 | 19.19 | 3,106 | -278 | 785 | |||||||||
| 13 Apr | 55605.05 | 62.25 | -12.549999999999997 | 20.2 | 1,816 | 154 | 1,065 | |||||||||
| 10 Apr | 55912.75 | 75.15 | 16.900000000000006 | 17.69 | 1,262 | 294 | 913 | |||||||||
| 9 Apr | 54821.70 | 53.9 | -31.550000000000004 | 20.28 | 1,298 | -26 | 615 | |||||||||
| 8 Apr | 55703.90 | 90.2 | 62.05 | 17.8 | 1,150 | 282 | 640 | |||||||||
| 7 Apr | 52716.25 | 28.15 | -3.65 | 23.87 | 825 | 178 | 368 | |||||||||
| 6 Apr | 52609.10 | 33.75 | 2 | 24.4 | 185 | 26 | 191 | |||||||||
| 2 Apr | 51548.75 | 32.25 | 7.65 | 25.27 | 523 | 71 | 165 | |||||||||
| 1 Apr | 51448.65 | 24.6 | -46.8 | 23.87 | 1 | 0 | 95 | |||||||||
| 30 Mar | 50275.35 | 72.6 | -56.8 | - | 0 | 0 | 95 | |||||||||
| 27 Mar | 52274.60 | 72.6 | -56.8 | 23.51 | 141 | -2 | 95 | |||||||||
| 25 Mar | 53708.10 | 127.1 | -3.8 | 21.19 | 109 | 30 | 96 | |||||||||
| 24 Mar | 52605.65 | 132 | 16 | 24.18 | 21 | 7 | 65 | |||||||||
| 23 Mar | 51437.75 | 116 | -8.65 | 27.14 | 47 | -16 | 58 | |||||||||
| 20 Mar | 53427.05 | 122.45 | -43.6 | 20.08 | 151 | 17 | 74 | |||||||||
| 19 Mar | 53451.00 | 164.7 | -2.55 | - | 0 | 0 | 57 | |||||||||
| 18 Mar | 55326.05 | 164.7 | -2.55 | 15.03 | 139 | -33 | 61 | |||||||||
| 17 Mar | 54876.00 | 167.25 | -43.8 | 16.42 | 31 | 12 | 95 | |||||||||
| 16 Mar | 54413.40 | 209.25 | 23.3 | 19.07 | 216 | -34 | 78 | |||||||||
| 13 Mar | 53757.85 | 187.4 | -111.25 | 19.32 | 203 | 39 | 107 | |||||||||
| 12 Mar | 55100.95 | 297.95 | -105 | 17.3 | 90 | -14 | 70 | |||||||||
| 11 Mar | 55735.75 | 383.05 | -307.55 | 16.79 | 428 | -32 | 75 | |||||||||
| 10 Mar | 56950.80 | 690.6 | 78.05 | 15.93 | 12 | 1 | 106 | |||||||||
| 9 Mar | 56019.80 | 624.7 | -455.3 | 18.88 | 316 | 50 | 101 | |||||||||
| 6 Mar | 57783.25 | 1080 | -335.35 | 16.14 | 18 | -4 | 53 | |||||||||
| 5 Mar | 59055.85 | 1415.35 | 3.3 | 13.1 | 3 | -1 | 56 | |||||||||
| 4 Mar | 58755.25 | 1412.05 | -1009.95 | 14 | 51 | 50 | 58 | |||||||||
| 2 Mar | 59839.65 | 2422 | -276 | - | 0 | 1 | 0 | |||||||||
| 27 Feb | 60529.00 | 2422 | -276 | 11.43 | 6 | 1 | 8 | |||||||||
| 26 Feb | 61187.70 | 2698 | -182 | 6.05 | 3 | 0 | 5 | |||||||||
| 25 Feb | 61043.35 | 2880 | 295.15 | - | 0 | 0 | 5 | |||||||||
| 24 Feb | 61047.30 | 2880 | 295.15 | - | 0 | 0 | 5 | |||||||||
| 23 Feb | 61264.25 | 2880 | 295.15 | 4.53 | 4 | 3 | 4 | |||||||||
| 20 Feb | 61172.00 | 2584.85 | 387.1 | - | 0 | 0 | 1 | |||||||||
| 19 Feb | 60739.55 | 2584.85 | 387.1 | - | 0 | 0 | 1 | |||||||||
| 18 Feb | 61550.80 | 2584.85 | 387.1 | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 17 Feb | 61174.00 | 2584.85 | 387.1 | - | 0 | 0 | 1 | |||||||||
| 16 Feb | 60949.10 | 2584.85 | 387.1 | 5.47 | 2 | 1 | 1 | |||||||||
| 13 Feb | 60186.65 | 2197.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 60739.75 | 2197.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 60745.35 | 2197.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 60626.40 | 2197.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 60669.35 | 2197.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 60120.55 | 2197.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 60063.65 | 2197.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 60238.15 | 2197.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 60041.30 | 2197.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 58619.00 | 2197.75 | 0 | 0.02 | 0 | 0 | 0 | |||||||||
| 1 Feb | 58417.20 | 2197.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 59610.45 | 2197.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 59957.85 | 2197.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 59400 expiring on 28APR2026
Delta for 59400 CE is 0.01
Historical price for 59400 CE is as follows
On 24 Apr BANKNIFTY was trading at 55882.70. The strike last trading price was 7.2, which was -4.95 lower than the previous day. The implied volatity was 24.49, the open interest changed by -12 which decreased total open position to 1640
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 9.65, which was -35.4 lower than the previous day. The implied volatity was 20.85, the open interest changed by -109 which decreased total open position to 1651
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 42.5, which was -30 lower than the previous day. The implied volatity was 19.27, the open interest changed by 209 which increased total open position to 1765
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 75.2, which was 11.600000000000001 higher than the previous day. The implied volatity was 18.76, the open interest changed by 237 which increased total open position to 1530
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 59, which was -0.25 lower than the previous day. The implied volatity was 21.55, the open interest changed by 9 which increased total open position to 1323
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 62.85, which was 5.600000000000001 higher than the previous day. The implied volatity was 18.22, the open interest changed by 603 which increased total open position to 1372
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 59.4, which was -14.250000000000007 lower than the previous day. The implied volatity was 20.16, the open interest changed by -3 which decreased total open position to 775
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 72.9, which was 8.850000000000009 higher than the previous day. The implied volatity was 19.19, the open interest changed by -278 which decreased total open position to 785
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 62.25, which was -12.549999999999997 lower than the previous day. The implied volatity was 20.2, the open interest changed by 154 which increased total open position to 1065
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 75.15, which was 16.900000000000006 higher than the previous day. The implied volatity was 17.69, the open interest changed by 294 which increased total open position to 913
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 53.9, which was -31.550000000000004 lower than the previous day. The implied volatity was 20.28, the open interest changed by -26 which decreased total open position to 615
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 90.2, which was 62.05 higher than the previous day. The implied volatity was 17.8, the open interest changed by 282 which increased total open position to 640
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 28.15, which was -3.65 lower than the previous day. The implied volatity was 23.87, the open interest changed by 178 which increased total open position to 368
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 33.75, which was 2 higher than the previous day. The implied volatity was 24.4, the open interest changed by 26 which increased total open position to 191
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 32.25, which was 7.65 higher than the previous day. The implied volatity was 25.27, the open interest changed by 71 which increased total open position to 165
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 24.6, which was -46.8 lower than the previous day. The implied volatity was 23.87, the open interest changed by 0 which decreased total open position to 95
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 72.6, which was -56.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 72.6, which was -56.8 lower than the previous day. The implied volatity was 23.51, the open interest changed by -2 which decreased total open position to 95
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 127.1, which was -3.8 lower than the previous day. The implied volatity was 21.19, the open interest changed by 30 which increased total open position to 96
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 132, which was 16 higher than the previous day. The implied volatity was 24.18, the open interest changed by 7 which increased total open position to 65
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 116, which was -8.65 lower than the previous day. The implied volatity was 27.14, the open interest changed by -16 which decreased total open position to 58
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 122.45, which was -43.6 lower than the previous day. The implied volatity was 20.08, the open interest changed by 17 which increased total open position to 74
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 164.7, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 164.7, which was -2.55 lower than the previous day. The implied volatity was 15.03, the open interest changed by -33 which decreased total open position to 61
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 167.25, which was -43.8 lower than the previous day. The implied volatity was 16.42, the open interest changed by 12 which increased total open position to 95
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 209.25, which was 23.3 higher than the previous day. The implied volatity was 19.07, the open interest changed by -34 which decreased total open position to 78
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 187.4, which was -111.25 lower than the previous day. The implied volatity was 19.32, the open interest changed by 39 which increased total open position to 107
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 297.95, which was -105 lower than the previous day. The implied volatity was 17.3, the open interest changed by -14 which decreased total open position to 70
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 383.05, which was -307.55 lower than the previous day. The implied volatity was 16.79, the open interest changed by -32 which decreased total open position to 75
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 690.6, which was 78.05 higher than the previous day. The implied volatity was 15.93, the open interest changed by 1 which increased total open position to 106
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 624.7, which was -455.3 lower than the previous day. The implied volatity was 18.88, the open interest changed by 50 which increased total open position to 101
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 1080, which was -335.35 lower than the previous day. The implied volatity was 16.14, the open interest changed by -4 which decreased total open position to 53
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 1415.35, which was 3.3 higher than the previous day. The implied volatity was 13.1, the open interest changed by -1 which decreased total open position to 56
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 1412.05, which was -1009.95 lower than the previous day. The implied volatity was 14, the open interest changed by 50 which increased total open position to 58
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 2422, which was -276 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 2422, which was -276 lower than the previous day. The implied volatity was 11.43, the open interest changed by 1 which increased total open position to 8
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 2698, which was -182 lower than the previous day. The implied volatity was 6.05, 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 2880, which was 295.15 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 2880, which was 295.15 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 2880, which was 295.15 higher than the previous day. The implied volatity was 4.53, the open interest changed by 3 which increased total open position to 4
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 2584.85, which was 387.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 2584.85, which was 387.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 2584.85, which was 387.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 2584.85, which was 387.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 2584.85, which was 387.1 higher than the previous day. The implied volatity was 5.47, the open interest changed by 1 which increased total open position to 1
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 2197.75, 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 2197.75, 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 2197.75, 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 2197.75, 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 2197.75, 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 2197.75, 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 2197.75, 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 2197.75, 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 2197.75, 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 2197.75, which was 0 lower than the previous day. The implied volatity was 0.02, 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 2197.75, 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 2197.75, 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 2197.75, 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) 59400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55882.70 | 2065.35 | 2065.35 | - | 0 | 0 | 31 |
| 23 Apr | 56305.00 | 2065.35 | 2065.35 | 22.95 | 0 | 0 | 31 |
| 22 Apr | 57124.45 | 2065.35 | -704.6500000000001 | 22.95 | 6 | -2 | 31 |
| 21 Apr | 57371.45 | 2770 | 2770 | - | 0 | 0 | 33 |
| 20 Apr | 56582.35 | 2770 | 2770 | - | 0 | 0 | 33 |
| 17 Apr | 56565.70 | 2770 | 7.050000000000182 | 17.4 | 1 | 0 | 34 |
| 16 Apr | 56086.40 | 2762.95 | -232.75 | 16.73 | 14 | -2 | 32 |
| 15 Apr | 56301.95 | 2995.7 | -904.3000000000002 | 19.99 | 6 | -5 | 33 |
| 13 Apr | 55605.05 | 3900 | 3900 | 20.4 | 0 | 0 | 38 |
| 10 Apr | 55912.75 | 3900 | 3900 | - | 0 | 0 | 38 |
| 9 Apr | 54821.70 | 3900 | 3900 | - | 0 | 0 | 38 |
| 8 Apr | 55703.90 | 3900 | -3064.55 | 33.01 | 2 | -1 | 37 |
| 7 Apr | 52716.25 | 6964.55 | 464.55 | 50.07 | 25 | -18 | 45 |
| 6 Apr | 52609.10 | 6500 | -2052.85 | 25.34 | 2 | -1 | 62 |
| 2 Apr | 51548.75 | 8552.85 | 1775 | - | 0 | 0 | 63 |
| 1 Apr | 51448.65 | 8552.85 | 1775 | - | 0 | 0 | 63 |
| 30 Mar | 50275.35 | 8552.85 | 1775 | 26.49 | 1 | 0 | 64 |
| 27 Mar | 52274.60 | 6777.85 | 1527.4 | 31.2 | 2 | 0 | 64 |
| 25 Mar | 53708.10 | 5250.45 | -953.55 | 19.18 | 9 | -2 | 65 |
| 24 Mar | 52605.65 | 6204 | -892.4 | 23.27 | 2 | 1 | 68 |
| 23 Mar | 51437.75 | 7096.4 | 3495.3 | 16.13 | 5 | 1 | 67 |
| 20 Mar | 53427.05 | 3601.1 | 253.35 | - | 0 | 0 | 66 |
| 19 Mar | 53451.00 | 3601.1 | 253.35 | - | 0 | 0 | 66 |
| 18 Mar | 55326.05 | 3601.1 | 253.35 | - | 0 | 0 | 66 |
| 17 Mar | 54876.00 | 3601.1 | 253.35 | - | 0 | 0 | 66 |
| 16 Mar | 54413.40 | 3601.1 | 253.35 | - | 0 | 0 | 0 |
| 13 Mar | 53757.85 | 3601.1 | 253.35 | - | 0 | -3 | 0 |
| 12 Mar | 55100.95 | 3601.1 | 253.35 | 12.37 | 17 | -2 | 67 |
| 11 Mar | 55735.75 | 3347.7 | 528.5 | 16.97 | 4 | 0 | 72 |
| 10 Mar | 56950.80 | 2819.2 | -795.3 | 22.56 | 2 | 0 | 72 |
| 9 Mar | 56019.80 | 3614.5 | 1586.6 | 24.44 | 2 | -1 | 71 |
| 6 Mar | 57783.25 | 2024.35 | 475.65 | 18.3 | 27 | -6 | 72 |
| 5 Mar | 59055.85 | 1548.7 | 710.25 | - | 89 | -10 | 0 |
| 4 Mar | 58755.25 | 1548.7 | 710.25 | 18.51 | 89 | -11 | 77 |
| 2 Mar | 59839.65 | 811.35 | 384.7 | 14.96 | 179 | 44 | 84 |
| 27 Feb | 60529.00 | 426.65 | -27.25 | - | 0 | 0 | 40 |
| 26 Feb | 61187.70 | 426.65 | -27.25 | - | 0 | 0 | 40 |
| 25 Feb | 61043.35 | 426.65 | -27.25 | 13.71 | 6 | 2 | 36 |
| 24 Feb | 61047.30 | 453.9 | -3.35 | 14.3 | 4 | 1 | 34 |
| 23 Feb | 61264.25 | 457.25 | -106.15 | 14.79 | 1 | 0 | 33 |
| 20 Feb | 61172.00 | 561.65 | 101.05 | - | 0 | 0 | 33 |
| 19 Feb | 60739.55 | 561.65 | 101.05 | 14.08 | 10 | -2 | 33 |
| 18 Feb | 61550.80 | 460.6 | -1022 | - | 0 | 0 | 35 |
| 17 Feb | 61174.00 | 460.6 | -1022 | 14.11 | 35 | 28 | 28 |
| 16 Feb | 60949.10 | 1482.6 | 0 | 2.33 | 0 | 0 | 0 |
| 13 Feb | 60186.65 | 1482.6 | 0 | 1.66 | 0 | 0 | 0 |
| 12 Feb | 60739.75 | 1482.6 | 0 | 2.09 | 0 | 0 | 0 |
| 11 Feb | 60745.35 | 1482.6 | 0 | 2.12 | 0 | 0 | 0 |
| 10 Feb | 60626.40 | 1482.6 | 0 | 1.98 | 0 | 0 | 0 |
| 9 Feb | 60669.35 | 1482.6 | 0 | 2.06 | 0 | 0 | 0 |
| 6 Feb | 60120.55 | 1482.6 | 0 | 1.63 | 0 | 0 | 0 |
| 5 Feb | 60063.65 | 1482.6 | 0 | 1.59 | 0 | 0 | 0 |
| 4 Feb | 60238.15 | 1482.6 | 0 | 1.66 | 0 | 0 | 0 |
| 3 Feb | 60041.30 | 1482.6 | 0 | 1.55 | 0 | 0 | 0 |
| 2 Feb | 58619.00 | 1482.6 | 0 | 0.47 | 0 | 0 | 0 |
| 1 Feb | 58417.20 | 1482.6 | 0 | 0.3 | 0 | 0 | 0 |
| 30 Jan | 59610.45 | 1482.6 | 0 | 1.25 | 0 | 0 | 0 |
| 29 Jan | 59957.85 | 1482.6 | 0 | 1.54 | 0 | 0 | 0 |
For Nifty Bank - strike price 59400 expiring on 28APR2026
Delta for 59400 PE is -
Historical price for 59400 PE is as follows
On 24 Apr BANKNIFTY was trading at 55882.70. The strike last trading price was 2065.35, which was 2065.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 2065.35, which was 2065.35 higher than the previous day. The implied volatity was 22.95, the open interest changed by 0 which decreased total open position to 31
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 2065.35, which was -704.6500000000001 lower than the previous day. The implied volatity was 22.95, the open interest changed by -2 which decreased total open position to 31
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 2770, which was 2770 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 2770, which was 2770 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 2770, which was 7.050000000000182 higher than the previous day. The implied volatity was 17.4, the open interest changed by 0 which decreased total open position to 34
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 2762.95, which was -232.75 lower than the previous day. The implied volatity was 16.73, the open interest changed by -2 which decreased total open position to 32
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 2995.7, which was -904.3000000000002 lower than the previous day. The implied volatity was 19.99, the open interest changed by -5 which decreased total open position to 33
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 3900, which was 3900 higher than the previous day. The implied volatity was 20.4, the open interest changed by 0 which decreased total open position to 38
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 3900, which was 3900 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 3900, which was 3900 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 3900, which was -3064.55 lower than the previous day. The implied volatity was 33.01, the open interest changed by -1 which decreased total open position to 37
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 6964.55, which was 464.55 higher than the previous day. The implied volatity was 50.07, the open interest changed by -18 which decreased total open position to 45
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 6500, which was -2052.85 lower than the previous day. The implied volatity was 25.34, the open interest changed by -1 which decreased total open position to 62
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 8552.85, which was 1775 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 8552.85, which was 1775 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 8552.85, which was 1775 higher than the previous day. The implied volatity was 26.49, the open interest changed by 0 which decreased total open position to 64
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 6777.85, which was 1527.4 higher than the previous day. The implied volatity was 31.2, the open interest changed by 0 which decreased total open position to 64
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 5250.45, which was -953.55 lower than the previous day. The implied volatity was 19.18, the open interest changed by -2 which decreased total open position to 65
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 6204, which was -892.4 lower than the previous day. The implied volatity was 23.27, the open interest changed by 1 which increased total open position to 68
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 7096.4, which was 3495.3 higher than the previous day. The implied volatity was 16.13, the open interest changed by 1 which increased total open position to 67
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 3601.1, which was 253.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 3601.1, which was 253.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 3601.1, which was 253.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 3601.1, which was 253.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 3601.1, which was 253.35 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 3601.1, which was 253.35 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 3601.1, which was 253.35 higher than the previous day. The implied volatity was 12.37, the open interest changed by -2 which decreased total open position to 67
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 3347.7, which was 528.5 higher than the previous day. The implied volatity was 16.97, the open interest changed by 0 which decreased total open position to 72
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 2819.2, which was -795.3 lower than the previous day. The implied volatity was 22.56, the open interest changed by 0 which decreased total open position to 72
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 3614.5, which was 1586.6 higher than the previous day. The implied volatity was 24.44, the open interest changed by -1 which decreased total open position to 71
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 2024.35, which was 475.65 higher than the previous day. The implied volatity was 18.3, the open interest changed by -6 which decreased total open position to 72
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 1548.7, which was 710.25 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 0
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 1548.7, which was 710.25 higher than the previous day. The implied volatity was 18.51, the open interest changed by -11 which decreased total open position to 77
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 811.35, which was 384.7 higher than the previous day. The implied volatity was 14.96, the open interest changed by 44 which increased total open position to 84
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 426.65, which was -27.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 426.65, which was -27.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 426.65, which was -27.25 lower than the previous day. The implied volatity was 13.71, the open interest changed by 2 which increased total open position to 36
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 453.9, which was -3.35 lower than the previous day. The implied volatity was 14.3, the open interest changed by 1 which increased total open position to 34
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 457.25, which was -106.15 lower than the previous day. The implied volatity was 14.79, the open interest changed by 0 which decreased total open position to 33
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 561.65, which was 101.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 561.65, which was 101.05 higher than the previous day. The implied volatity was 14.08, the open interest changed by -2 which decreased total open position to 33
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 460.6, which was -1022 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 460.6, which was -1022 lower than the previous day. The implied volatity was 14.11, the open interest changed by 28 which increased total open position to 28
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 1482.6, which was 0 lower than the previous day. The implied volatity was 2.33, 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 1482.6, which was 0 lower than the previous day. The implied volatity was 1.66, 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 1482.6, which was 0 lower than the previous day. The implied volatity was 2.09, 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 1482.6, which was 0 lower than the previous day. The implied volatity was 2.12, 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 1482.6, which was 0 lower than the previous day. The implied volatity was 1.98, 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 1482.6, which was 0 lower than the previous day. The implied volatity was 2.06, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 1482.6, which was 0 lower than the previous day. The implied volatity was 1.63, 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 1482.6, which was 0 lower than the previous day. The implied volatity was 1.59, 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 1482.6, which was 0 lower than the previous day. The implied volatity was 1.66, 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 1482.6, which was 0 lower than the previous day. The implied volatity was 1.55, 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 1482.6, which was 0 lower than the previous day. The implied volatity was 0.47, 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 1482.6, which was 0 lower than the previous day. The implied volatity was 0.3, 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 1482.6, which was 0 lower than the previous day. The implied volatity was 1.25, 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 1482.6, which was 0 lower than the previous day. The implied volatity was 1.54, the open interest changed by 0 which decreased total open position to 0
