BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:33 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 60100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.01
Theta: -3.97
Gamma: 0.00001
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55917.55 | 3.95 | -2.6499999999999995 | 26.51 | 1,213 | -1 | 1,085 | |||||||||
| 23 Apr | 56305.00 | 4.65 | -14.6 | 22.41 | 5,649 | -1,592 | 1,087 | |||||||||
| 22 Apr | 57124.45 | 18.35 | -14.649999999999999 | 20.37 | 6,701 | 285 | 2,686 | |||||||||
| 21 Apr | 57371.45 | 34.1 | 3.200000000000003 | 19.63 | 7,158 | -23 | 2,278 | |||||||||
| 20 Apr | 56582.35 | 29.55 | -1.8999999999999986 | 22.2 | 3,885 | 674 | 2,347 | |||||||||
| 17 Apr | 56565.70 | 34 | 3 | 19.07 | 1,479 | 3 | 1,663 | |||||||||
| 16 Apr | 56086.40 | 32.5 | -7.5 | 20.88 | 1,448 | 25 | 1,659 | |||||||||
| 15 Apr | 56301.95 | 42.15 | 3.049999999999997 | 19.91 | 4,092 | -899 | 1,634 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 55605.05 | 39.05 | -9.950000000000003 | 21.01 | 2,587 | -245 | 2,540 | |||||||||
| 10 Apr | 55912.75 | 48.45 | 7.5 | 18.5 | 3,290 | 723 | 2,787 | |||||||||
| 9 Apr | 54821.70 | 41.95 | -14.199999999999996 | 21.67 | 2,723 | -68 | 2,062 | |||||||||
| 8 Apr | 55703.90 | 60 | 39.5 | 18.66 | 5,239 | 1,642 | 2,130 | |||||||||
| 7 Apr | 52716.25 | 21 | -1.9 | 24.79 | 240 | 29 | 490 | |||||||||
| 6 Apr | 52609.10 | 22.95 | -0.5 | 24.89 | 506 | -11 | 458 | |||||||||
| 2 Apr | 51548.75 | 20.55 | -1.85 | 25.34 | 639 | -95 | 470 | |||||||||
| 1 Apr | 51448.65 | 22.55 | -7.65 | 25.28 | 1,757 | -62 | 564 | |||||||||
| 30 Mar | 50275.35 | 29.35 | -21.05 | 28.9 | 229 | 17 | 626 | |||||||||
| 27 Mar | 52274.60 | 50.65 | -36.8 | 23.73 | 647 | 296 | 606 | |||||||||
| 25 Mar | 53708.10 | 83.65 | 3.75 | 21.15 | 310 | 23 | 311 | |||||||||
| 24 Mar | 52605.65 | 80 | 7.05 | 23.41 | 118 | -47 | 294 | |||||||||
| 23 Mar | 51437.75 | 75 | -12.55 | 26.56 | 235 | 98 | 341 | |||||||||
| 20 Mar | 53427.05 | 87.55 | -19.3 | 20.38 | 76 | -3 | 247 | |||||||||
| 19 Mar | 53451.00 | 109 | -2.35 | - | 331 | 0 | 250 | |||||||||
| 18 Mar | 55326.05 | 109 | -2.35 | 15.31 | 331 | 20 | 255 | |||||||||
| 17 Mar | 54876.00 | 111 | -25.8 | 16.56 | 169 | 32 | 230 | |||||||||
| 16 Mar | 54413.40 | 138.2 | 10.05 | 18.87 | 140 | -11 | 202 | |||||||||
| 13 Mar | 53757.85 | 135 | -57.75 | 19.49 | 232 | 14 | 210 | |||||||||
| 12 Mar | 55100.95 | 193.4 | -57.5 | 16.97 | 176 | 57 | 201 | |||||||||
| 11 Mar | 55735.75 | 246.6 | -177.55 | 16.32 | 760 | -35 | 146 | |||||||||
| 10 Mar | 56950.80 | 448 | 16.5 | 15.11 | 595 | 5 | 179 | |||||||||
| 9 Mar | 56019.80 | 443.5 | -315.35 | 18.42 | 130 | 54 | 174 | |||||||||
| 6 Mar | 57783.25 | 737.4 | -427.5 | 15.05 | 139 | -10 | 121 | |||||||||
| 5 Mar | 59055.85 | 1072 | -73.35 | 13.14 | 406 | 7 | 132 | |||||||||
| 4 Mar | 58755.25 | 1155.4 | -398.35 | 14.82 | 161 | 64 | 125 | |||||||||
| 2 Mar | 59839.65 | 1562.95 | -468.3 | 12.62 | 177 | 46 | 62 | |||||||||
| 27 Feb | 60529.00 | 2031.25 | -125.5 | 12.67 | 1 | 0 | 17 | |||||||||
| 26 Feb | 61187.70 | 2156.75 | 16.75 | 8.13 | 4 | -1 | 17 | |||||||||
| 25 Feb | 61043.35 | 2140 | -123.5 | 8.83 | 3 | 0 | 17 | |||||||||
| 24 Feb | 61047.30 | 2263.5 | -93.7 | 9.23 | 3 | 0 | 15 | |||||||||
| 23 Feb | 61264.25 | 2357.2 | 0 | 7.99 | 1 | 0 | 15 | |||||||||
| 20 Feb | 61172.00 | 2357.2 | -1.15 | 8.97 | 11 | 5 | 15 | |||||||||
| 19 Feb | 60739.55 | 2358.35 | 419.75 | - | 0 | 0 | 10 | |||||||||
| 18 Feb | 61550.80 | 2358.35 | 419.75 | 4.05 | 1 | 0 | 10 | |||||||||
| 17 Feb | 61174.00 | 1938.6 | -55.4 | - | 0 | 0 | 10 | |||||||||
| 16 Feb | 60949.10 | 1938.6 | -55.4 | - | 0 | 0 | 10 | |||||||||
| 13 Feb | 60186.65 | 1938.6 | -55.4 | - | 0 | 0 | 10 | |||||||||
| 12 Feb | 60739.75 | 1938.6 | -55.4 | - | 0 | 0 | 10 | |||||||||
| 11 Feb | 60745.35 | 1938.6 | -55.4 | - | 0 | 0 | 10 | |||||||||
| 10 Feb | 60626.40 | 1938.6 | -55.4 | 7.3 | 9 | 0 | 1 | |||||||||
| 9 Feb | 60669.35 | 1994 | 152.8 | 6.69 | 1 | 0 | 0 | |||||||||
| 6 Feb | 60120.55 | 1841.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 60063.65 | 1841.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 60238.15 | 1841.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 60041.30 | 1841.2 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 2 Feb | 58619.00 | 1841.2 | 0 | 0.12 | 0 | 0 | 0 | |||||||||
| 1 Feb | 58417.20 | 1841.2 | 0 | 0.32 | 0 | 0 | 0 | |||||||||
| 30 Jan | 59610.45 | 1841.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 59957.85 | 1841.2 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 60100 expiring on 28APR2026
Delta for 60100 CE is 0.01
Historical price for 60100 CE is as follows
On 24 Apr BANKNIFTY was trading at 55917.55. The strike last trading price was 3.95, which was -2.6499999999999995 lower than the previous day. The implied volatity was 26.51, the open interest changed by -1 which decreased total open position to 1085
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 4.65, which was -14.6 lower than the previous day. The implied volatity was 22.41, the open interest changed by -1592 which decreased total open position to 1087
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 18.35, which was -14.649999999999999 lower than the previous day. The implied volatity was 20.37, the open interest changed by 285 which increased total open position to 2686
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 34.1, which was 3.200000000000003 higher than the previous day. The implied volatity was 19.63, the open interest changed by -23 which decreased total open position to 2278
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 29.55, which was -1.8999999999999986 lower than the previous day. The implied volatity was 22.2, the open interest changed by 674 which increased total open position to 2347
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 34, which was 3 higher than the previous day. The implied volatity was 19.07, the open interest changed by 3 which increased total open position to 1663
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 32.5, which was -7.5 lower than the previous day. The implied volatity was 20.88, the open interest changed by 25 which increased total open position to 1659
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 42.15, which was 3.049999999999997 higher than the previous day. The implied volatity was 19.91, the open interest changed by -899 which decreased total open position to 1634
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 39.05, which was -9.950000000000003 lower than the previous day. The implied volatity was 21.01, the open interest changed by -245 which decreased total open position to 2540
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 48.45, which was 7.5 higher than the previous day. The implied volatity was 18.5, the open interest changed by 723 which increased total open position to 2787
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 41.95, which was -14.199999999999996 lower than the previous day. The implied volatity was 21.67, the open interest changed by -68 which decreased total open position to 2062
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 60, which was 39.5 higher than the previous day. The implied volatity was 18.66, the open interest changed by 1642 which increased total open position to 2130
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 21, which was -1.9 lower than the previous day. The implied volatity was 24.79, the open interest changed by 29 which increased total open position to 490
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 22.95, which was -0.5 lower than the previous day. The implied volatity was 24.89, the open interest changed by -11 which decreased total open position to 458
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 20.55, which was -1.85 lower than the previous day. The implied volatity was 25.34, the open interest changed by -95 which decreased total open position to 470
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 22.55, which was -7.65 lower than the previous day. The implied volatity was 25.28, the open interest changed by -62 which decreased total open position to 564
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 29.35, which was -21.05 lower than the previous day. The implied volatity was 28.9, the open interest changed by 17 which increased total open position to 626
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 50.65, which was -36.8 lower than the previous day. The implied volatity was 23.73, the open interest changed by 296 which increased total open position to 606
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 83.65, which was 3.75 higher than the previous day. The implied volatity was 21.15, the open interest changed by 23 which increased total open position to 311
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 80, which was 7.05 higher than the previous day. The implied volatity was 23.41, the open interest changed by -47 which decreased total open position to 294
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 75, which was -12.55 lower than the previous day. The implied volatity was 26.56, the open interest changed by 98 which increased total open position to 341
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 87.55, which was -19.3 lower than the previous day. The implied volatity was 20.38, the open interest changed by -3 which decreased total open position to 247
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 109, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 109, which was -2.35 lower than the previous day. The implied volatity was 15.31, the open interest changed by 20 which increased total open position to 255
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 111, which was -25.8 lower than the previous day. The implied volatity was 16.56, the open interest changed by 32 which increased total open position to 230
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 138.2, which was 10.05 higher than the previous day. The implied volatity was 18.87, the open interest changed by -11 which decreased total open position to 202
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 135, which was -57.75 lower than the previous day. The implied volatity was 19.49, the open interest changed by 14 which increased total open position to 210
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 193.4, which was -57.5 lower than the previous day. The implied volatity was 16.97, the open interest changed by 57 which increased total open position to 201
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 246.6, which was -177.55 lower than the previous day. The implied volatity was 16.32, the open interest changed by -35 which decreased total open position to 146
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 448, which was 16.5 higher than the previous day. The implied volatity was 15.11, the open interest changed by 5 which increased total open position to 179
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 443.5, which was -315.35 lower than the previous day. The implied volatity was 18.42, the open interest changed by 54 which increased total open position to 174
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 737.4, which was -427.5 lower than the previous day. The implied volatity was 15.05, the open interest changed by -10 which decreased total open position to 121
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 1072, which was -73.35 lower than the previous day. The implied volatity was 13.14, the open interest changed by 7 which increased total open position to 132
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 1155.4, which was -398.35 lower than the previous day. The implied volatity was 14.82, the open interest changed by 64 which increased total open position to 125
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 1562.95, which was -468.3 lower than the previous day. The implied volatity was 12.62, the open interest changed by 46 which increased total open position to 62
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 2031.25, which was -125.5 lower than the previous day. The implied volatity was 12.67, the open interest changed by 0 which decreased total open position to 17
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 2156.75, which was 16.75 higher than the previous day. The implied volatity was 8.13, the open interest changed by -1 which decreased total open position to 17
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 2140, which was -123.5 lower than the previous day. The implied volatity was 8.83, the open interest changed by 0 which decreased total open position to 17
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 2263.5, which was -93.7 lower than the previous day. The implied volatity was 9.23, the open interest changed by 0 which decreased total open position to 15
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 2357.2, which was 0 lower than the previous day. The implied volatity was 7.99, the open interest changed by 0 which decreased total open position to 15
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 2357.2, which was -1.15 lower than the previous day. The implied volatity was 8.97, the open interest changed by 5 which increased total open position to 15
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 2358.35, which was 419.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 2358.35, which was 419.75 higher than the previous day. The implied volatity was 4.05, the open interest changed by 0 which decreased total open position to 10
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 1938.6, which was -55.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 1938.6, which was -55.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 1938.6, which was -55.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 1938.6, which was -55.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 1938.6, which was -55.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 1938.6, which was -55.4 lower than the previous day. The implied volatity was 7.3, the open interest changed by 0 which decreased total open position to 1
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 1994, which was 152.8 higher than the previous day. The implied volatity was 6.69, 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 1841.2, 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 1841.2, 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 1841.2, 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 1841.2, which was 0 lower than the previous day. The implied volatity was 0.1, 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 1841.2, which was 0 lower than the previous day. The implied volatity was 0.12, 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 1841.2, which was 0 lower than the previous day. The implied volatity was 0.32, 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 1841.2, 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 1841.2, 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) 60100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55917.55 | 3642.5 | 3642.5 | - | 0 | 0 | 12 |
| 23 Apr | 56305.00 | 3642.5 | 3642.5 | - | 0 | 0 | 12 |
| 22 Apr | 57124.45 | 3642.5 | 3642.5 | - | 0 | 0 | 12 |
| 21 Apr | 57371.45 | 3642.5 | 3642.5 | 37.75 | 0 | 0 | 12 |
| 20 Apr | 56582.35 | 3642.5 | -79 | 37.75 | 2 | 0 | 12 |
| 17 Apr | 56565.70 | 3721.5 | 3721.5 | - | 0 | 0 | 12 |
| 16 Apr | 56086.40 | 3721.5 | 3721.5 | 19.73 | 0 | 0 | 12 |
| 15 Apr | 56301.95 | 3721.5 | -722.5 | 19.73 | 4 | -1 | 15 |
| 13 Apr | 55605.05 | 4444 | 338.5500000000002 | 25.84 | 2 | -1 | 17 |
| 10 Apr | 55912.75 | 4095.55 | -107.59999999999945 | 21.26 | 126 | -6 | 135 |
| 9 Apr | 54821.70 | 4203.15 | 4203.15 | - | 0 | 0 | 141 |
| 8 Apr | 55703.90 | 4203.15 | -2896.85 | 24.86 | 134 | 78 | 141 |
| 7 Apr | 52716.25 | 7100 | -899 | 29.06 | 1 | 0 | 64 |
| 6 Apr | 52609.10 | 7999 | -1001 | 59.16 | 6 | -5 | 65 |
| 2 Apr | 51548.75 | 9000 | -285.3 | 60.5 | 3 | -2 | 71 |
| 1 Apr | 51448.65 | 9285.3 | 1285.3 | 65.59 | 1 | 0 | 73 |
| 30 Mar | 50275.35 | 8000 | 800 | 56.49 | 1 | 0 | 73 |
| 27 Mar | 52274.60 | 7200 | 1199.45 | 18.74 | 2 | 1 | 73 |
| 25 Mar | 53708.10 | 6000 | -1088.8 | 23.65 | 26 | 15 | 70 |
| 24 Mar | 52605.65 | 7088.8 | -738.5 | 32.2 | 1 | 0 | 56 |
| 23 Mar | 51437.75 | 7827.3 | 2346.9 | 18.89 | 1 | 0 | 56 |
| 20 Mar | 53427.05 | 5480.4 | 1243.25 | 9.57 | 1 | 0 | 57 |
| 19 Mar | 53451.00 | 4237.15 | -960.85 | - | 7 | 0 | 57 |
| 18 Mar | 55326.05 | 4237.15 | -960.85 | 16.02 | 7 | 0 | 57 |
| 17 Mar | 54876.00 | 5198 | 39.35 | 28.39 | 5 | -2 | 57 |
| 16 Mar | 54413.40 | 5158.65 | -211.65 | 15.1 | 2 | 0 | 59 |
| 13 Mar | 53757.85 | 5370.3 | 963.35 | 12.3 | 2 | 9 | 0 |
| 12 Mar | 55100.95 | 4406.95 | 667.4 | 17.37 | 24 | 10 | 60 |
| 11 Mar | 55735.75 | 3739.55 | 891.6 | 12.46 | 9 | -1 | 53 |
| 10 Mar | 56950.80 | 2847.95 | -1181.55 | 16.56 | 23 | 2 | 54 |
| 9 Mar | 56019.80 | 4029.5 | 1579.05 | 23.16 | 39 | -17 | 52 |
| 6 Mar | 57783.25 | 2450.6 | 626.2 | 18.28 | 16 | -1 | 69 |
| 5 Mar | 59055.85 | 1824.4 | 44.35 | 18.73 | 66 | 27 | 70 |
| 4 Mar | 58755.25 | 1761.85 | 678.7 | 16.9 | 119 | -18 | 43 |
| 2 Mar | 59839.65 | 1055.15 | 312.9 | 14.65 | 454 | 23 | 62 |
| 27 Feb | 60529.00 | 748 | 87.5 | 13.67 | 53 | -7 | 34 |
| 26 Feb | 61187.70 | 660.5 | 47.2 | 14.72 | 15 | 9 | 43 |
| 25 Feb | 61043.35 | 613.3 | 11.2 | - | 1 | 0 | 34 |
| 24 Feb | 61047.30 | 613.3 | 11.2 | 13.97 | 1 | 0 | 33 |
| 23 Feb | 61264.25 | 608.9 | 47.2 | - | 0 | 0 | 33 |
| 20 Feb | 61172.00 | 608.9 | 47.2 | 13.93 | 15 | 5 | 31 |
| 19 Feb | 60739.55 | 561.7 | -136.65 | - | 0 | 0 | 26 |
| 18 Feb | 61550.80 | 561.7 | -136.65 | 14.4 | 8 | 3 | 27 |
| 17 Feb | 61174.00 | 698.35 | -48.3 | 14.8 | 2 | -1 | 24 |
| 16 Feb | 60949.10 | 746.65 | -96.7 | 14.82 | 7 | 0 | 24 |
| 13 Feb | 60186.65 | 843.35 | 196.25 | 12.99 | 8 | 0 | 23 |
| 12 Feb | 60739.75 | 647.1 | -8.35 | 12.69 | 2 | 1 | 23 |
| 11 Feb | 60745.35 | 655.45 | -14.8 | 12.84 | 9 | 1 | 23 |
| 10 Feb | 60626.40 | 660.7 | -45.6 | 12.35 | 26 | 7 | 22 |
| 9 Feb | 60669.35 | 706.3 | -288 | 13.1 | 17 | 10 | 14 |
| 6 Feb | 60120.55 | 994.3 | 36 | 14.07 | 3 | 2 | 3 |
| 5 Feb | 60063.65 | 958.3 | -857.1 | 13.51 | 1 | 0 | 0 |
| 4 Feb | 60238.15 | 1815.4 | 0 | 1.17 | 0 | 0 | 0 |
| 3 Feb | 60041.30 | 1815.4 | 0 | 1.06 | 0 | 0 | 0 |
| 2 Feb | 58619.00 | 1815.4 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 58417.20 | 1815.4 | 0 | 0.01 | 0 | 0 | 0 |
| 30 Jan | 59610.45 | 1815.4 | 0 | 0.82 | 0 | 0 | 0 |
| 29 Jan | 59957.85 | 1815.4 | 0 | 1 | 0 | 0 | 0 |
For Nifty Bank - strike price 60100 expiring on 28APR2026
Delta for 60100 PE is -
Historical price for 60100 PE is as follows
On 24 Apr BANKNIFTY was trading at 55917.55. The strike last trading price was 3642.5, which was 3642.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 3642.5, which was 3642.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 3642.5, which was 3642.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 3642.5, which was 3642.5 higher than the previous day. The implied volatity was 37.75, the open interest changed by 0 which decreased total open position to 12
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 3642.5, which was -79 lower than the previous day. The implied volatity was 37.75, the open interest changed by 0 which decreased total open position to 12
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 3721.5, which was 3721.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 3721.5, which was 3721.5 higher than the previous day. The implied volatity was 19.73, the open interest changed by 0 which decreased total open position to 12
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 3721.5, which was -722.5 lower than the previous day. The implied volatity was 19.73, the open interest changed by -1 which decreased total open position to 15
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 4444, which was 338.5500000000002 higher than the previous day. The implied volatity was 25.84, the open interest changed by -1 which decreased total open position to 17
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 4095.55, which was -107.59999999999945 lower than the previous day. The implied volatity was 21.26, the open interest changed by -6 which decreased total open position to 135
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 4203.15, which was 4203.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 141
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 4203.15, which was -2896.85 lower than the previous day. The implied volatity was 24.86, the open interest changed by 78 which increased total open position to 141
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 7100, which was -899 lower than the previous day. The implied volatity was 29.06, the open interest changed by 0 which decreased total open position to 64
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 7999, which was -1001 lower than the previous day. The implied volatity was 59.16, the open interest changed by -5 which decreased total open position to 65
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 9000, which was -285.3 lower than the previous day. The implied volatity was 60.5, the open interest changed by -2 which decreased total open position to 71
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 9285.3, which was 1285.3 higher than the previous day. The implied volatity was 65.59, the open interest changed by 0 which decreased total open position to 73
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 8000, which was 800 higher than the previous day. The implied volatity was 56.49, the open interest changed by 0 which decreased total open position to 73
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 7200, which was 1199.45 higher than the previous day. The implied volatity was 18.74, the open interest changed by 1 which increased total open position to 73
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 6000, which was -1088.8 lower than the previous day. The implied volatity was 23.65, the open interest changed by 15 which increased total open position to 70
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 7088.8, which was -738.5 lower than the previous day. The implied volatity was 32.2, the open interest changed by 0 which decreased total open position to 56
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 7827.3, which was 2346.9 higher than the previous day. The implied volatity was 18.89, the open interest changed by 0 which decreased total open position to 56
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 5480.4, which was 1243.25 higher than the previous day. The implied volatity was 9.57, the open interest changed by 0 which decreased total open position to 57
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 4237.15, which was -960.85 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 4237.15, which was -960.85 lower than the previous day. The implied volatity was 16.02, the open interest changed by 0 which decreased total open position to 57
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 5198, which was 39.35 higher than the previous day. The implied volatity was 28.39, the open interest changed by -2 which decreased total open position to 57
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 5158.65, which was -211.65 lower than the previous day. The implied volatity was 15.1, the open interest changed by 0 which decreased total open position to 59
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 5370.3, which was 963.35 higher than the previous day. The implied volatity was 12.3, the open interest changed by 9 which increased total open position to 0
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 4406.95, which was 667.4 higher than the previous day. The implied volatity was 17.37, the open interest changed by 10 which increased total open position to 60
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 3739.55, which was 891.6 higher than the previous day. The implied volatity was 12.46, the open interest changed by -1 which decreased total open position to 53
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 2847.95, which was -1181.55 lower than the previous day. The implied volatity was 16.56, the open interest changed by 2 which increased total open position to 54
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 4029.5, which was 1579.05 higher than the previous day. The implied volatity was 23.16, the open interest changed by -17 which decreased total open position to 52
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 2450.6, which was 626.2 higher than the previous day. The implied volatity was 18.28, the open interest changed by -1 which decreased total open position to 69
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 1824.4, which was 44.35 higher than the previous day. The implied volatity was 18.73, the open interest changed by 27 which increased total open position to 70
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 1761.85, which was 678.7 higher than the previous day. The implied volatity was 16.9, the open interest changed by -18 which decreased total open position to 43
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 1055.15, which was 312.9 higher than the previous day. The implied volatity was 14.65, the open interest changed by 23 which increased total open position to 62
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 748, which was 87.5 higher than the previous day. The implied volatity was 13.67, the open interest changed by -7 which decreased total open position to 34
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 660.5, which was 47.2 higher than the previous day. The implied volatity was 14.72, the open interest changed by 9 which increased total open position to 43
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 613.3, which was 11.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 613.3, which was 11.2 higher than the previous day. The implied volatity was 13.97, the open interest changed by 0 which decreased total open position to 33
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 608.9, which was 47.2 higher than the previous day. The implied volatity was -, 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 608.9, which was 47.2 higher than the previous day. The implied volatity was 13.93, the open interest changed by 5 which increased total open position to 31
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 561.7, which was -136.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 561.7, which was -136.65 lower than the previous day. The implied volatity was 14.4, the open interest changed by 3 which increased total open position to 27
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 698.35, which was -48.3 lower than the previous day. The implied volatity was 14.8, the open interest changed by -1 which decreased total open position to 24
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 746.65, which was -96.7 lower than the previous day. The implied volatity was 14.82, the open interest changed by 0 which decreased total open position to 24
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 843.35, which was 196.25 higher than the previous day. The implied volatity was 12.99, the open interest changed by 0 which decreased total open position to 23
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 647.1, which was -8.35 lower than the previous day. The implied volatity was 12.69, the open interest changed by 1 which increased total open position to 23
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 655.45, which was -14.8 lower than the previous day. The implied volatity was 12.84, the open interest changed by 1 which increased total open position to 23
On 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 660.7, which was -45.6 lower than the previous day. The implied volatity was 12.35, the open interest changed by 7 which increased total open position to 22
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 706.3, which was -288 lower than the previous day. The implied volatity was 13.1, the open interest changed by 10 which increased total open position to 14
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 994.3, which was 36 higher than the previous day. The implied volatity was 14.07, the open interest changed by 2 which increased total open position to 3
On 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 958.3, which was -857.1 lower than the previous day. The implied volatity was 13.51, 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 1815.4, which was 0 lower than the previous day. The implied volatity was 1.17, 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 1815.4, which was 0 lower than the previous day. The implied volatity was 1.06, 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 1815.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BANKNIFTY was trading at 58417.20. The strike last trading price was 1815.4, which was 0 lower than the previous day. The implied volatity was 0.01, 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 1815.4, which was 0 lower than the previous day. The implied volatity was 0.82, 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 1815.4, which was 0 lower than the previous day. The implied volatity was 1, the open interest changed by 0 which decreased total open position to 0
