BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:33 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 59600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.02
Theta: -5.33
Gamma: 0.00002
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55917.55 | 5.8 | -4.8 | 24.91 | 4,803 | -495 | 1,734 | |||||||||
| 23 Apr | 56305.00 | 8.5 | -26.9 | 21.52 | 14,308 | -497 | 2,230 | |||||||||
| 22 Apr | 57124.45 | 33.9 | -23.85 | 19.59 | 9,872 | 904 | 2,734 | |||||||||
| 21 Apr | 57371.45 | 57.55 | 5.949999999999996 | 18.88 | 5,212 | -110 | 1,673 | |||||||||
| 20 Apr | 56582.35 | 50.45 | 1.2000000000000028 | 21.92 | 8,058 | 311 | 1,783 | |||||||||
| 17 Apr | 56565.70 | 52.15 | 4.5 | 18.42 | 3,530 | 458 | 1,482 | |||||||||
| 16 Apr | 56086.40 | 50.35 | -10.449999999999996 | 20.35 | 2,945 | 156 | 1,023 | |||||||||
| 15 Apr | 56301.95 | 59.3 | 2.8999999999999986 | 19.29 | 2,772 | 13 | 887 | |||||||||
| 13 Apr | 55605.05 | 54.1 | -11.350000000000001 | 20.49 | 2,323 | -533 | 873 | |||||||||
| 10 Apr | 55912.75 | 65.5 | 15.299999999999997 | 17.91 | 2,179 | 577 | 1,406 | |||||||||
| 9 Apr | 54821.70 | 50.8 | -21.150000000000006 | 20.72 | 1,537 | 435 | 836 | |||||||||
| 8 Apr | 55703.90 | 80.6 | 55.3 | 18.04 | 982 | 224 | 401 | |||||||||
| 7 Apr | 52716.25 | 26.55 | -3.1 | 24.23 | 169 | -14 | 175 | |||||||||
| 6 Apr | 52609.10 | 29.5 | -39.4 | 24.44 | 244 | 64 | 191 | |||||||||
| 2 Apr | 51548.75 | 77.85 | -37.2 | - | 0 | 0 | 127 | |||||||||
| 1 Apr | 51448.65 | 77.85 | -37.2 | - | 0 | 0 | 127 | |||||||||
| 30 Mar | 50275.35 | 77.85 | -37.2 | - | 0 | 0 | 127 | |||||||||
| 27 Mar | 52274.60 | 77.85 | -37.2 | 24.37 | 36 | 14 | 127 | |||||||||
| 25 Mar | 53708.10 | 115.05 | 4.45 | 21.26 | 29 | 11 | 117 | |||||||||
| 24 Mar | 52605.65 | 113.3 | 22.3 | 23.82 | 21 | 7 | 108 | |||||||||
| 23 Mar | 51437.75 | 91 | -22.55 | 26.31 | 51 | -11 | 100 | |||||||||
| 20 Mar | 53427.05 | 113.55 | -36.95 | 20.26 | 195 | 34 | 114 | |||||||||
| 19 Mar | 53451.00 | 148.55 | -4.35 | - | 0 | 0 | 80 | |||||||||
| 18 Mar | 55326.05 | 148.55 | -4.35 | 15.17 | 227 | -6 | 80 | |||||||||
| 17 Mar | 54876.00 | 152.9 | -34.7 | 16.57 | 67 | 19 | 84 | |||||||||
| 16 Mar | 54413.40 | 175.75 | 1.1 | 18.71 | 145 | -28 | 66 | |||||||||
| 13 Mar | 53757.85 | 172.75 | -91.7 | 19.42 | 138 | 15 | 92 | |||||||||
| 12 Mar | 55100.95 | 272.6 | -78.4 | 17.38 | 161 | 11 | 80 | |||||||||
| 11 Mar | 55735.75 | 341.2 | -220.85 | 16.69 | 442 | -62 | 67 | |||||||||
| 10 Mar | 56950.80 | 562.05 | 5.85 | 14.97 | 87 | 1 | 130 | |||||||||
| 9 Mar | 56019.80 | 568 | -390.4 | 18.74 | 192 | 35 | 122 | |||||||||
| 6 Mar | 57783.25 | 958.4 | -327 | 15.62 | 312 | 23 | 87 | |||||||||
| 5 Mar | 59055.85 | 1285.4 | -241.8 | 12.83 | 2 | 1 | 63 | |||||||||
| 4 Mar | 58755.25 | 1527.2 | -341.1 | 16.38 | 50 | 21 | 62 | |||||||||
| 2 Mar | 59839.65 | 1889 | -909.8 | 12.89 | 104 | 36 | 41 | |||||||||
| 27 Feb | 60529.00 | 2798.8 | 243.25 | - | 0 | 0 | 5 | |||||||||
| 26 Feb | 61187.70 | 2798.8 | 243.25 | - | 0 | 0 | 5 | |||||||||
| 25 Feb | 61043.35 | 2798.8 | 243.25 | - | 0 | 0 | 5 | |||||||||
| 24 Feb | 61047.30 | 2798.8 | 243.25 | - | 0 | 0 | 5 | |||||||||
| 23 Feb | 61264.25 | 2798.8 | 243.25 | 8.14 | 4 | 0 | 1 | |||||||||
| 20 Feb | 61172.00 | 2555.55 | 463.85 | - | 0 | 0 | 1 | |||||||||
| 19 Feb | 60739.55 | 2555.55 | 463.85 | 11.5 | 1 | 0 | 0 | |||||||||
| 18 Feb | 61550.80 | 2091.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 61174.00 | 2091.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 60949.10 | 2091.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 60186.65 | 2091.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 60739.75 | 2091.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 60745.35 | 2091.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 60626.40 | 2091.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 60669.35 | 2091.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 60120.55 | 2091.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 60063.65 | 2091.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 60238.15 | 2091.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 60041.30 | 2091.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 58619.00 | 2091.7 | 0 | 0.02 | 0 | 0 | 0 | |||||||||
| 1 Feb | 58417.20 | 2091.7 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 30 Jan | 59610.45 | 2091.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 59957.85 | 2091.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 59600 expiring on 28APR2026
Delta for 59600 CE is 0.01
Historical price for 59600 CE is as follows
On 24 Apr BANKNIFTY was trading at 55917.55. The strike last trading price was 5.8, which was -4.8 lower than the previous day. The implied volatity was 24.91, the open interest changed by -495 which decreased total open position to 1734
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 8.5, which was -26.9 lower than the previous day. The implied volatity was 21.52, the open interest changed by -497 which decreased total open position to 2230
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 33.9, which was -23.85 lower than the previous day. The implied volatity was 19.59, the open interest changed by 904 which increased total open position to 2734
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 57.55, which was 5.949999999999996 higher than the previous day. The implied volatity was 18.88, the open interest changed by -110 which decreased total open position to 1673
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 50.45, which was 1.2000000000000028 higher than the previous day. The implied volatity was 21.92, the open interest changed by 311 which increased total open position to 1783
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 52.15, which was 4.5 higher than the previous day. The implied volatity was 18.42, the open interest changed by 458 which increased total open position to 1482
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 50.35, which was -10.449999999999996 lower than the previous day. The implied volatity was 20.35, the open interest changed by 156 which increased total open position to 1023
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 59.3, which was 2.8999999999999986 higher than the previous day. The implied volatity was 19.29, the open interest changed by 13 which increased total open position to 887
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 54.1, which was -11.350000000000001 lower than the previous day. The implied volatity was 20.49, the open interest changed by -533 which decreased total open position to 873
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 65.5, which was 15.299999999999997 higher than the previous day. The implied volatity was 17.91, the open interest changed by 577 which increased total open position to 1406
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 50.8, which was -21.150000000000006 lower than the previous day. The implied volatity was 20.72, the open interest changed by 435 which increased total open position to 836
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 80.6, which was 55.3 higher than the previous day. The implied volatity was 18.04, the open interest changed by 224 which increased total open position to 401
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 26.55, which was -3.1 lower than the previous day. The implied volatity was 24.23, the open interest changed by -14 which decreased total open position to 175
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 29.5, which was -39.4 lower than the previous day. The implied volatity was 24.44, the open interest changed by 64 which increased total open position to 191
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 77.85, which was -37.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 127
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 77.85, which was -37.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 127
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 77.85, which was -37.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 127
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 77.85, which was -37.2 lower than the previous day. The implied volatity was 24.37, the open interest changed by 14 which increased total open position to 127
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 115.05, which was 4.45 higher than the previous day. The implied volatity was 21.26, the open interest changed by 11 which increased total open position to 117
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 113.3, which was 22.3 higher than the previous day. The implied volatity was 23.82, the open interest changed by 7 which increased total open position to 108
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 91, which was -22.55 lower than the previous day. The implied volatity was 26.31, the open interest changed by -11 which decreased total open position to 100
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 113.55, which was -36.95 lower than the previous day. The implied volatity was 20.26, the open interest changed by 34 which increased total open position to 114
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 148.55, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 148.55, which was -4.35 lower than the previous day. The implied volatity was 15.17, the open interest changed by -6 which decreased total open position to 80
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 152.9, which was -34.7 lower than the previous day. The implied volatity was 16.57, the open interest changed by 19 which increased total open position to 84
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 175.75, which was 1.1 higher than the previous day. The implied volatity was 18.71, the open interest changed by -28 which decreased total open position to 66
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 172.75, which was -91.7 lower than the previous day. The implied volatity was 19.42, the open interest changed by 15 which increased total open position to 92
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 272.6, which was -78.4 lower than the previous day. The implied volatity was 17.38, the open interest changed by 11 which increased total open position to 80
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 341.2, which was -220.85 lower than the previous day. The implied volatity was 16.69, the open interest changed by -62 which decreased total open position to 67
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 562.05, which was 5.85 higher than the previous day. The implied volatity was 14.97, the open interest changed by 1 which increased total open position to 130
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 568, which was -390.4 lower than the previous day. The implied volatity was 18.74, the open interest changed by 35 which increased total open position to 122
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 958.4, which was -327 lower than the previous day. The implied volatity was 15.62, the open interest changed by 23 which increased total open position to 87
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 1285.4, which was -241.8 lower than the previous day. The implied volatity was 12.83, the open interest changed by 1 which increased total open position to 63
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 1527.2, which was -341.1 lower than the previous day. The implied volatity was 16.38, the open interest changed by 21 which increased total open position to 62
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 1889, which was -909.8 lower than the previous day. The implied volatity was 12.89, the open interest changed by 36 which increased total open position to 41
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 2798.8, which was 243.25 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 2798.8, which was 243.25 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 2798.8, which was 243.25 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 2798.8, which was 243.25 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 2798.8, which was 243.25 higher than the previous day. The implied volatity was 8.14, the open interest changed by 0 which decreased total open position to 1
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 2555.55, which was 463.85 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 2555.55, which was 463.85 higher than the previous day. The implied volatity was 11.5, 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 2091.7, 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 2091.7, 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 2091.7, 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 2091.7, 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 2091.7, 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 2091.7, 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 2091.7, 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 2091.7, 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 2091.7, 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 2091.7, 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 2091.7, 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 2091.7, 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 2091.7, 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 2091.7, 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 2091.7, 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 2091.7, 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) 59600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55917.55 | 2321.95 | 2321.95 | - | 0 | 0 | 146 |
| 23 Apr | 56305.00 | 2321.95 | 2321.95 | 22.66 | 0 | 0 | 146 |
| 22 Apr | 57124.45 | 2321.95 | -47.600000000000364 | 22.66 | 8 | 0 | 148 |
| 21 Apr | 57371.45 | 2369.55 | -198.44999999999982 | 25.87 | 2 | 1 | 147 |
| 20 Apr | 56582.35 | 2568 | -383.5500000000002 | 21.47 | 3 | 0 | 146 |
| 17 Apr | 56565.70 | 2951.5 | -8.900000000000091 | 16.59 | 3 | 1 | 146 |
| 16 Apr | 56086.40 | 2960.35 | -194.4000000000001 | 19.66 | 28 | 10 | 147 |
| 15 Apr | 56301.95 | 3154.75 | -1346.4499999999998 | 18.53 | 16 | -7 | 137 |
| 13 Apr | 55605.05 | 4501.2 | 4501.2 | 17.51 | 0 | 0 | 144 |
| 10 Apr | 55912.75 | 4501.2 | 4501.2 | 20.94 | 0 | 0 | 144 |
| 9 Apr | 54821.70 | 4501.2 | 351.1999999999998 | 20.94 | 18 | -15 | 145 |
| 8 Apr | 55703.90 | 4150 | -2570.8 | 35.32 | 10 | -2 | 158 |
| 7 Apr | 52716.25 | 6720.8 | -1609.85 | - | 0 | 0 | 160 |
| 6 Apr | 52609.10 | 6720.8 | -1609.85 | 27.98 | 4 | -2 | 160 |
| 2 Apr | 51548.75 | 8330.65 | 1904.5 | - | 0 | 0 | 162 |
| 1 Apr | 51448.65 | 8330.65 | 1904.5 | - | 0 | 0 | 162 |
| 30 Mar | 50275.35 | 8330.65 | 1904.5 | 23.16 | 1 | 0 | 163 |
| 27 Mar | 52274.60 | 6426.15 | 1031.35 | 17.6 | 1 | 0 | 164 |
| 25 Mar | 53708.10 | 5394.8 | -996.55 | 16.16 | 2 | 0 | 166 |
| 24 Mar | 52605.65 | 6391.35 | -666.6 | 23.31 | 1 | 0 | 167 |
| 23 Mar | 51437.75 | 7057.95 | 3225.2 | 18.44 | 14 | -3 | 166 |
| 20 Mar | 53427.05 | 3832.75 | -705.5 | - | 0 | 0 | 169 |
| 19 Mar | 53451.00 | 3832.75 | -705.5 | - | 0 | 0 | 169 |
| 18 Mar | 55326.05 | 3832.75 | -705.5 | 17.04 | 3 | 0 | 172 |
| 17 Mar | 54876.00 | 4538.25 | -680.9 | 23.57 | 9 | -1 | 173 |
| 16 Mar | 54413.40 | 5219.1 | 2261.65 | - | 13 | 3 | 0 |
| 13 Mar | 53757.85 | 5219.1 | 2261.65 | 18.26 | 13 | 2 | 173 |
| 12 Mar | 55100.95 | 2957.45 | 340 | - | 0 | 0 | 171 |
| 11 Mar | 55735.75 | 2957.45 | 340 | 7.82 | 6 | 2 | 170 |
| 10 Mar | 56950.80 | 2617.45 | -883.4 | 18.29 | 6 | 0 | 166 |
| 9 Mar | 56019.80 | 3500.85 | 1428.55 | 20.88 | 13 | -3 | 167 |
| 6 Mar | 57783.25 | 2073.85 | 769.95 | 17.5 | 85 | -25 | 199 |
| 5 Mar | 59055.85 | 1361.15 | -195.7 | 16.4 | 113 | 23 | 223 |
| 4 Mar | 58755.25 | 1525.65 | 622.7 | 17.18 | 494 | 58 | 198 |
| 2 Mar | 59839.65 | 889.4 | 415.2 | 15.02 | 569 | 103 | 140 |
| 27 Feb | 60529.00 | 474.2 | -84.35 | - | 5 | 0 | 37 |
| 26 Feb | 61187.70 | 474.2 | -84.35 | 14.06 | 5 | -1 | 37 |
| 25 Feb | 61043.35 | 558.55 | 26.3 | 14.8 | 1 | 0 | 37 |
| 24 Feb | 61047.30 | 532.25 | 69.75 | 14.7 | 8 | 5 | 38 |
| 23 Feb | 61264.25 | 462.5 | -73.5 | 14.26 | 2 | 0 | 33 |
| 20 Feb | 61172.00 | 536 | -75.8 | 14.64 | 1 | 0 | 32 |
| 19 Feb | 60739.55 | 609.75 | 100.3 | 14.01 | 21 | -11 | 31 |
| 18 Feb | 61550.80 | 509.45 | -75.65 | - | 0 | 0 | 42 |
| 17 Feb | 61174.00 | 509.45 | -75.65 | 14.14 | 35 | 22 | 31 |
| 16 Feb | 60949.10 | 585.1 | -258.85 | 14.59 | 6 | 1 | 6 |
| 13 Feb | 60186.65 | 843.95 | 74.5 | - | 0 | 0 | 5 |
| 12 Feb | 60739.75 | 843.95 | 74.5 | - | 0 | 0 | 5 |
| 11 Feb | 60745.35 | 843.95 | 74.5 | - | 0 | 0 | 5 |
| 10 Feb | 60626.40 | 843.95 | 74.5 | - | 0 | 0 | 5 |
| 9 Feb | 60669.35 | 843.95 | 74.5 | - | 0 | 0 | 5 |
| 6 Feb | 60120.55 | 843.95 | 74.5 | 14.31 | 5 | 0 | 4 |
| 5 Feb | 60063.65 | 769.45 | 23 | 13.36 | 10 | -7 | 6 |
| 4 Feb | 60238.15 | 746.45 | -121.15 | 13.37 | 3 | -1 | 13 |
| 3 Feb | 60041.30 | 867.6 | -647.6 | 14.05 | 4 | 1 | 14 |
| 2 Feb | 58619.00 | 1516 | -57.5 | - | 0 | 0 | 13 |
| 1 Feb | 58417.20 | 1516 | -57.5 | 13.95 | 96 | 13 | 13 |
| 30 Jan | 59610.45 | 1573.5 | 0 | 1.15 | 0 | 0 | 0 |
| 29 Jan | 59957.85 | 1573.5 | 0 | 1.39 | 0 | 0 | 0 |
For Nifty Bank - strike price 59600 expiring on 28APR2026
Delta for 59600 PE is -
Historical price for 59600 PE is as follows
On 24 Apr BANKNIFTY was trading at 55917.55. The strike last trading price was 2321.95, which was 2321.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 146
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 2321.95, which was 2321.95 higher than the previous day. The implied volatity was 22.66, the open interest changed by 0 which decreased total open position to 146
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 2321.95, which was -47.600000000000364 lower than the previous day. The implied volatity was 22.66, the open interest changed by 0 which decreased total open position to 148
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 2369.55, which was -198.44999999999982 lower than the previous day. The implied volatity was 25.87, the open interest changed by 1 which increased total open position to 147
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 2568, which was -383.5500000000002 lower than the previous day. The implied volatity was 21.47, the open interest changed by 0 which decreased total open position to 146
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 2951.5, which was -8.900000000000091 lower than the previous day. The implied volatity was 16.59, the open interest changed by 1 which increased total open position to 146
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 2960.35, which was -194.4000000000001 lower than the previous day. The implied volatity was 19.66, the open interest changed by 10 which increased total open position to 147
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 3154.75, which was -1346.4499999999998 lower than the previous day. The implied volatity was 18.53, the open interest changed by -7 which decreased total open position to 137
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 4501.2, which was 4501.2 higher than the previous day. The implied volatity was 17.51, the open interest changed by 0 which decreased total open position to 144
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 4501.2, which was 4501.2 higher than the previous day. The implied volatity was 20.94, the open interest changed by 0 which decreased total open position to 144
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 4501.2, which was 351.1999999999998 higher than the previous day. The implied volatity was 20.94, the open interest changed by -15 which decreased total open position to 145
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 4150, which was -2570.8 lower than the previous day. The implied volatity was 35.32, the open interest changed by -2 which decreased total open position to 158
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 6720.8, which was -1609.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 160
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 6720.8, which was -1609.85 lower than the previous day. The implied volatity was 27.98, the open interest changed by -2 which decreased total open position to 160
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 8330.65, which was 1904.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 162
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 8330.65, which was 1904.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 162
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 8330.65, which was 1904.5 higher than the previous day. The implied volatity was 23.16, the open interest changed by 0 which decreased total open position to 163
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 6426.15, which was 1031.35 higher than the previous day. The implied volatity was 17.6, the open interest changed by 0 which decreased total open position to 164
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 5394.8, which was -996.55 lower than the previous day. The implied volatity was 16.16, the open interest changed by 0 which decreased total open position to 166
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 6391.35, which was -666.6 lower than the previous day. The implied volatity was 23.31, the open interest changed by 0 which decreased total open position to 167
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 7057.95, which was 3225.2 higher than the previous day. The implied volatity was 18.44, the open interest changed by -3 which decreased total open position to 166
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 3832.75, which was -705.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 169
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 3832.75, which was -705.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 169
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 3832.75, which was -705.5 lower than the previous day. The implied volatity was 17.04, the open interest changed by 0 which decreased total open position to 172
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 4538.25, which was -680.9 lower than the previous day. The implied volatity was 23.57, the open interest changed by -1 which decreased total open position to 173
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 5219.1, which was 2261.65 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 5219.1, which was 2261.65 higher than the previous day. The implied volatity was 18.26, the open interest changed by 2 which increased total open position to 173
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 2957.45, which was 340 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 171
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 2957.45, which was 340 higher than the previous day. The implied volatity was 7.82, the open interest changed by 2 which increased total open position to 170
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 2617.45, which was -883.4 lower than the previous day. The implied volatity was 18.29, the open interest changed by 0 which decreased total open position to 166
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 3500.85, which was 1428.55 higher than the previous day. The implied volatity was 20.88, the open interest changed by -3 which decreased total open position to 167
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 2073.85, which was 769.95 higher than the previous day. The implied volatity was 17.5, the open interest changed by -25 which decreased total open position to 199
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 1361.15, which was -195.7 lower than the previous day. The implied volatity was 16.4, the open interest changed by 23 which increased total open position to 223
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 1525.65, which was 622.7 higher than the previous day. The implied volatity was 17.18, the open interest changed by 58 which increased total open position to 198
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 889.4, which was 415.2 higher than the previous day. The implied volatity was 15.02, the open interest changed by 103 which increased total open position to 140
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 474.2, which was -84.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 474.2, which was -84.35 lower than the previous day. The implied volatity was 14.06, the open interest changed by -1 which decreased total open position to 37
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 558.55, which was 26.3 higher than the previous day. The implied volatity was 14.8, the open interest changed by 0 which decreased total open position to 37
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 532.25, which was 69.75 higher than the previous day. The implied volatity was 14.7, the open interest changed by 5 which increased total open position to 38
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 462.5, which was -73.5 lower than the previous day. The implied volatity was 14.26, 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 536, which was -75.8 lower than the previous day. The implied volatity was 14.64, the open interest changed by 0 which decreased total open position to 32
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 609.75, which was 100.3 higher than the previous day. The implied volatity was 14.01, the open interest changed by -11 which decreased total open position to 31
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 509.45, which was -75.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 509.45, which was -75.65 lower than the previous day. The implied volatity was 14.14, the open interest changed by 22 which increased total open position to 31
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 585.1, which was -258.85 lower than the previous day. The implied volatity was 14.59, the open interest changed by 1 which increased total open position to 6
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 843.95, which was 74.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 843.95, which was 74.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 843.95, which was 74.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 843.95, which was 74.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 843.95, which was 74.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 843.95, which was 74.5 higher than the previous day. The implied volatity was 14.31, the open interest changed by 0 which decreased total open position to 4
On 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 769.45, which was 23 higher than the previous day. The implied volatity was 13.36, the open interest changed by -7 which decreased total open position to 6
On 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 746.45, which was -121.15 lower than the previous day. The implied volatity was 13.37, the open interest changed by -1 which decreased total open position to 13
On 3 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 867.6, which was -647.6 lower than the previous day. The implied volatity was 14.05, the open interest changed by 1 which increased total open position to 14
On 2 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 1516, which was -57.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 1 Feb BANKNIFTY was trading at 58417.20. The strike last trading price was 1516, which was -57.5 lower than the previous day. The implied volatity was 13.95, the open interest changed by 13 which increased total open position to 13
On 30 Jan BANKNIFTY was trading at 59610.45. The strike last trading price was 1573.5, which was 0 lower than the previous day. The implied volatity was 1.15, 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 1573.5, which was 0 lower than the previous day. The implied volatity was 1.39, the open interest changed by 0 which decreased total open position to 0
