BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:33 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 60200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.01
Theta: -3.82
Gamma: 0.00001
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55917.55 | 3.75 | -2.0999999999999996 | 26.88 | 3,515 | -684 | 929 | |||||||||
| 23 Apr | 56305.00 | 4.45 | -12.55 | 22.79 | 8,849 | -1,481 | 1,613 | |||||||||
| 22 Apr | 57124.45 | 17.95 | -11.45 | 20.69 | 13,679 | -1,366 | 3,104 | |||||||||
| 21 Apr | 57371.45 | 29.9 | 0.5 | 19.68 | 7,478 | 2,870 | 4,510 | |||||||||
| 20 Apr | 56582.35 | 26.2 | -2.75 | 22.46 | 4,098 | 49 | 1,652 | |||||||||
| 17 Apr | 56565.70 | 27.6 | -2 | 18.77 | 1,325 | 125 | 1,607 | |||||||||
| 16 Apr | 56086.40 | 29.9 | -7.300000000000004 | 20.83 | 1,181 | 128 | 1,481 | |||||||||
| 15 Apr | 56301.95 | 39.4 | 2.1499999999999986 | 20.07 | 2,222 | -322 | 1,360 | |||||||||
| 13 Apr | 55605.05 | 34.85 | -10.449999999999996 | 20.94 | 1,229 | -206 | 1,682 | |||||||||
| 10 Apr | 55912.75 | 46.55 | 8.599999999999994 | 18.78 | 2,672 | 663 | 1,888 | |||||||||
| 9 Apr | 54821.70 | 37 | -16.049999999999997 | 21.48 | 851 | 132 | 1,226 | |||||||||
| 8 Apr | 55703.90 | 57.8 | 38.25 | 18.86 | 2,062 | 799 | 1,093 | |||||||||
| 7 Apr | 52716.25 | 19.5 | -2.15 | 24.8 | 53 | -2 | 294 | |||||||||
| 6 Apr | 52609.10 | 22.8 | 0.25 | 25.14 | 169 | 14 | 296 | |||||||||
| 2 Apr | 51548.75 | 20 | -3.45 | 25.49 | 133 | -16 | 283 | |||||||||
| 1 Apr | 51448.65 | 22.45 | -5.15 | 25.5 | 50 | 6 | 278 | |||||||||
| 30 Mar | 50275.35 | 28.6 | -24.4 | 29.03 | 100 | -20 | 271 | |||||||||
| 27 Mar | 52274.60 | 49.45 | -36.8 | 23.88 | 58 | 21 | 297 | |||||||||
| 25 Mar | 53708.10 | 85.05 | 6.15 | 21.49 | 55 | 18 | 276 | |||||||||
| 24 Mar | 52605.65 | 86.55 | 30.3 | 24.03 | 45 | 5 | 259 | |||||||||
| 23 Mar | 51437.75 | 65.3 | -13.65 | 26.13 | 2 | 0 | 254 | |||||||||
| 20 Mar | 53427.05 | 75.95 | -21.85 | 20.03 | 138 | -4 | 254 | |||||||||
| 19 Mar | 53451.00 | 97.35 | -6.05 | - | 0 | 0 | 258 | |||||||||
| 18 Mar | 55326.05 | 97.35 | -6.05 | 15.16 | 385 | 31 | 258 | |||||||||
| 17 Mar | 54876.00 | 103.3 | -29.6 | 16.54 | 333 | -5 | 224 | |||||||||
| 16 Mar | 54413.40 | 134.1 | 6.55 | 18.99 | 217 | 0 | 230 | |||||||||
| 13 Mar | 53757.85 | 116.1 | -59.25 | 19.05 | 334 | 14 | 231 | |||||||||
| 12 Mar | 55100.95 | 180.2 | -56.9 | 16.9 | 240 | 47 | 217 | |||||||||
| 11 Mar | 55735.75 | 236.05 | -162.75 | 16.37 | 711 | -35 | 148 | |||||||||
| 10 Mar | 56950.80 | 421.95 | 14.4 | 15.05 | 633 | 10 | 173 | |||||||||
| 9 Mar | 56019.80 | 420.8 | -305.65 | 18.35 | 59 | 11 | 164 | |||||||||
| 6 Mar | 57783.25 | 720.5 | -450.3 | 15.23 | 81 | 3 | 152 | |||||||||
| 5 Mar | 59055.85 | 1170.8 | 65.5 | 14.73 | 509 | -31 | 135 | |||||||||
| 4 Mar | 58755.25 | 1109.8 | -363.65 | 14.79 | 233 | 106 | 169 | |||||||||
| 2 Mar | 59839.65 | 1497 | -370.3 | 12.52 | 221 | 57 | 64 | |||||||||
| 27 Feb | 60529.00 | 1867.3 | -182.7 | 11.55 | 2 | 1 | 7 | |||||||||
| 26 Feb | 61187.70 | 2050 | -48.4 | 7.72 | 2 | 0 | 6 | |||||||||
| 25 Feb | 61043.35 | 2098.4 | -96.25 | 9.34 | 1 | 0 | 5 | |||||||||
| 24 Feb | 61047.30 | 2194.65 | 400.95 | 9.37 | 11 | 7 | 7 | |||||||||
| 23 Feb | 61264.25 | 1793.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 61172.00 | 1793.7 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 19 Feb | 60739.55 | 1793.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 61550.80 | 1793.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 61174.00 | 1793.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 60949.10 | 1793.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 60186.65 | 1793.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 60739.75 | 1793.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 60745.35 | 1793.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 60626.40 | 1793.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 60669.35 | 1793.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 60120.55 | 1793.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 60063.65 | 1793.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 60238.15 | 1793.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 60041.30 | 1793.7 | 0 | 0.19 | 0 | 0 | 0 | |||||||||
| 2 Feb | 58619.00 | 1793.7 | 0 | 0.2 | 0 | 0 | 0 | |||||||||
| 1 Feb | 58417.20 | 1793.7 | 0 | 0.4 | 0 | 0 | 0 | |||||||||
| 30 Jan | 59610.45 | 1793.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 59957.85 | 1793.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 60200 expiring on 28APR2026
Delta for 60200 CE is 0.01
Historical price for 60200 CE is as follows
On 24 Apr BANKNIFTY was trading at 55917.55. The strike last trading price was 3.75, which was -2.0999999999999996 lower than the previous day. The implied volatity was 26.88, the open interest changed by -684 which decreased total open position to 929
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 4.45, which was -12.55 lower than the previous day. The implied volatity was 22.79, the open interest changed by -1481 which decreased total open position to 1613
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 17.95, which was -11.45 lower than the previous day. The implied volatity was 20.69, the open interest changed by -1366 which decreased total open position to 3104
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 29.9, which was 0.5 higher than the previous day. The implied volatity was 19.68, the open interest changed by 2870 which increased total open position to 4510
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 26.2, which was -2.75 lower than the previous day. The implied volatity was 22.46, the open interest changed by 49 which increased total open position to 1652
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 27.6, which was -2 lower than the previous day. The implied volatity was 18.77, the open interest changed by 125 which increased total open position to 1607
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 29.9, which was -7.300000000000004 lower than the previous day. The implied volatity was 20.83, the open interest changed by 128 which increased total open position to 1481
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 39.4, which was 2.1499999999999986 higher than the previous day. The implied volatity was 20.07, the open interest changed by -322 which decreased total open position to 1360
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 34.85, which was -10.449999999999996 lower than the previous day. The implied volatity was 20.94, the open interest changed by -206 which decreased total open position to 1682
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 46.55, which was 8.599999999999994 higher than the previous day. The implied volatity was 18.78, the open interest changed by 663 which increased total open position to 1888
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 37, which was -16.049999999999997 lower than the previous day. The implied volatity was 21.48, the open interest changed by 132 which increased total open position to 1226
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 57.8, which was 38.25 higher than the previous day. The implied volatity was 18.86, the open interest changed by 799 which increased total open position to 1093
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 19.5, which was -2.15 lower than the previous day. The implied volatity was 24.8, the open interest changed by -2 which decreased total open position to 294
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 22.8, which was 0.25 higher than the previous day. The implied volatity was 25.14, the open interest changed by 14 which increased total open position to 296
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 20, which was -3.45 lower than the previous day. The implied volatity was 25.49, the open interest changed by -16 which decreased total open position to 283
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 22.45, which was -5.15 lower than the previous day. The implied volatity was 25.5, the open interest changed by 6 which increased total open position to 278
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 28.6, which was -24.4 lower than the previous day. The implied volatity was 29.03, the open interest changed by -20 which decreased total open position to 271
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 49.45, which was -36.8 lower than the previous day. The implied volatity was 23.88, the open interest changed by 21 which increased total open position to 297
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 85.05, which was 6.15 higher than the previous day. The implied volatity was 21.49, the open interest changed by 18 which increased total open position to 276
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 86.55, which was 30.3 higher than the previous day. The implied volatity was 24.03, the open interest changed by 5 which increased total open position to 259
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 65.3, which was -13.65 lower than the previous day. The implied volatity was 26.13, the open interest changed by 0 which decreased total open position to 254
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 75.95, which was -21.85 lower than the previous day. The implied volatity was 20.03, the open interest changed by -4 which decreased total open position to 254
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 97.35, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 258
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 97.35, which was -6.05 lower than the previous day. The implied volatity was 15.16, the open interest changed by 31 which increased total open position to 258
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 103.3, which was -29.6 lower than the previous day. The implied volatity was 16.54, the open interest changed by -5 which decreased total open position to 224
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 134.1, which was 6.55 higher than the previous day. The implied volatity was 18.99, the open interest changed by 0 which decreased total open position to 230
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 116.1, which was -59.25 lower than the previous day. The implied volatity was 19.05, the open interest changed by 14 which increased total open position to 231
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 180.2, which was -56.9 lower than the previous day. The implied volatity was 16.9, the open interest changed by 47 which increased total open position to 217
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 236.05, which was -162.75 lower than the previous day. The implied volatity was 16.37, the open interest changed by -35 which decreased total open position to 148
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 421.95, which was 14.4 higher than the previous day. The implied volatity was 15.05, the open interest changed by 10 which increased total open position to 173
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 420.8, which was -305.65 lower than the previous day. The implied volatity was 18.35, the open interest changed by 11 which increased total open position to 164
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 720.5, which was -450.3 lower than the previous day. The implied volatity was 15.23, the open interest changed by 3 which increased total open position to 152
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 1170.8, which was 65.5 higher than the previous day. The implied volatity was 14.73, the open interest changed by -31 which decreased total open position to 135
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 1109.8, which was -363.65 lower than the previous day. The implied volatity was 14.79, the open interest changed by 106 which increased total open position to 169
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 1497, which was -370.3 lower than the previous day. The implied volatity was 12.52, the open interest changed by 57 which increased total open position to 64
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 1867.3, which was -182.7 lower than the previous day. The implied volatity was 11.55, the open interest changed by 1 which increased total open position to 7
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 2050, which was -48.4 lower than the previous day. The implied volatity was 7.72, the open interest changed by 0 which decreased total open position to 6
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 2098.4, which was -96.25 lower than the previous day. The implied volatity was 9.34, 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 2194.65, which was 400.95 higher than the previous day. The implied volatity was 9.37, the open interest changed by 7 which increased total open position to 7
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 1793.7, 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 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 1793.7, 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 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 1793.7, 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 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 1793.7, 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 1793.7, 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 1793.7, 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 1793.7, 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 1793.7, 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 1793.7, 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 1793.7, 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 1793.7, 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 1793.7, 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 1793.7, 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 1793.7, 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 1793.7, which was 0 lower than the previous day. The implied volatity was 0.19, 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 1793.7, which was 0 lower than the previous day. The implied volatity was 0.2, 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 1793.7, which was 0 lower than the previous day. The implied volatity was 0.4, 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 1793.7, 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 1793.7, 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) 60200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55917.55 | 2781.95 | 2781.95 | - | 0 | 0 | 79 |
| 23 Apr | 56305.00 | 2781.95 | 2781.95 | - | 0 | 0 | 79 |
| 22 Apr | 57124.45 | 2781.95 | 2781.95 | 19.73 | 0 | 0 | 79 |
| 21 Apr | 57371.45 | 2781.95 | -464.0500000000002 | 19.73 | 5 | -1 | 79 |
| 20 Apr | 56582.35 | 3246 | -399.8499999999999 | 24.91 | 4 | -1 | 80 |
| 17 Apr | 56565.70 | 3645.85 | 3645.85 | 19.34 | 0 | 0 | 81 |
| 16 Apr | 56086.40 | 3645.85 | -229.20000000000027 | 19.34 | 4 | 2 | 81 |
| 15 Apr | 56301.95 | 3875.05 | -724.9499999999998 | 12.99 | 8 | -1 | 80 |
| 13 Apr | 55605.05 | 4600 | 4600 | 18.68 | 0 | 0 | 81 |
| 10 Apr | 55912.75 | 4600 | 4600 | - | 0 | 0 | 81 |
| 9 Apr | 54821.70 | 4600 | 4600 | - | 0 | 0 | 81 |
| 8 Apr | 55703.90 | 4600 | -3581.55 | 34.58 | 3 | -1 | 82 |
| 7 Apr | 52716.25 | 8181.55 | 651.55 | - | 0 | 0 | 83 |
| 6 Apr | 52609.10 | 8181.55 | 651.55 | - | 0 | 0 | 83 |
| 2 Apr | 51548.75 | 8181.55 | 651.55 | - | 0 | 0 | 83 |
| 1 Apr | 51448.65 | 8181.55 | 651.55 | 28.25 | 28 | -12 | 83 |
| 30 Mar | 50275.35 | 7530 | 1569.1 | - | 0 | 0 | 95 |
| 27 Mar | 52274.60 | 7530 | 1569.1 | 32.18 | 48 | 23 | 88 |
| 25 Mar | 53708.10 | 5960.9 | -1223.6 | 13.42 | 3 | 1 | 65 |
| 24 Mar | 52605.65 | 7184.5 | -962.6 | 32.41 | 28 | 24 | 64 |
| 23 Mar | 51437.75 | 8147.1 | 2456.45 | 26.58 | 5 | 0 | 45 |
| 20 Mar | 53427.05 | 5690.65 | -697.95 | 12.31 | 6 | -3 | 46 |
| 19 Mar | 53451.00 | 6388.6 | 1967 | 31.98 | 3 | 0 | 50 |
| 18 Mar | 55326.05 | 4421.6 | -336.85 | 18.73 | 14 | 5 | 49 |
| 17 Mar | 54876.00 | 4666.9 | -1063.6 | 10.94 | 2 | 1 | 44 |
| 16 Mar | 54413.40 | 5730.5 | 1316.35 | - | 5 | -2 | 0 |
| 13 Mar | 53757.85 | 5730.5 | 1316.35 | 16.26 | 5 | -2 | 43 |
| 12 Mar | 55100.95 | 4414.15 | 715.05 | 15.11 | 3 | -1 | 43 |
| 11 Mar | 55735.75 | 3699.1 | 777.1 | 9.17 | 7 | -4 | 45 |
| 10 Mar | 56950.80 | 2922 | -1178 | 16.55 | 3 | 1 | 48 |
| 9 Mar | 56019.80 | 4100 | 1874.1 | 23.09 | 25 | -14 | 47 |
| 6 Mar | 57783.25 | 2225.9 | 577.7 | 14.72 | 81 | 23 | 61 |
| 5 Mar | 59055.85 | 1648.5 | -115.25 | 16.19 | 4 | 0 | 38 |
| 4 Mar | 58755.25 | 1763.75 | 642.6 | 16.31 | 27 | 1 | 37 |
| 2 Mar | 59839.65 | 1092.7 | 317.95 | 14.59 | 375 | 0 | 35 |
| 27 Feb | 60529.00 | 771.8 | 85.6 | 13.54 | 52 | -8 | 35 |
| 26 Feb | 61187.70 | 686.2 | 46.2 | 14.66 | 12 | 10 | 41 |
| 25 Feb | 61043.35 | 640 | -45 | 13.75 | 2 | 1 | 31 |
| 24 Feb | 61047.30 | 685 | 86.4 | 14.54 | 1 | 0 | 29 |
| 23 Feb | 61264.25 | 598.6 | -34.4 | - | 0 | 0 | 29 |
| 20 Feb | 61172.00 | 598.6 | -34.4 | 13.49 | 1 | 0 | 29 |
| 19 Feb | 60739.55 | 633 | -63 | - | 0 | 0 | 29 |
| 18 Feb | 61550.80 | 633 | -63 | - | 0 | 0 | 29 |
| 17 Feb | 61174.00 | 633 | -63 | 13.74 | 5 | 1 | 27 |
| 16 Feb | 60949.10 | 695.95 | -136.15 | 13.93 | 37 | 14 | 27 |
| 13 Feb | 60186.65 | 836 | 123.05 | 12.55 | 15 | 12 | 13 |
| 12 Feb | 60739.75 | 712.95 | -1153.4 | 13.06 | 3 | 2 | 2 |
| 11 Feb | 60745.35 | 1866.35 | 0 | 1.47 | 0 | 0 | 0 |
| 10 Feb | 60626.40 | 1866.35 | 0 | 1.34 | 0 | 0 | 0 |
| 9 Feb | 60669.35 | 1866.35 | 0 | 1.42 | 0 | 0 | 0 |
| 6 Feb | 60120.55 | 1866.35 | 0 | 1.05 | 0 | 0 | 0 |
| 5 Feb | 60063.65 | 1866.35 | 0 | 1.01 | 0 | 0 | 0 |
| 4 Feb | 60238.15 | 1866.35 | 0 | 1.09 | 0 | 0 | 0 |
| 3 Feb | 60041.30 | 1866.35 | 0 | 0.98 | 0 | 0 | 0 |
| 2 Feb | 58619.00 | 1866.35 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 58417.20 | 1866.35 | 0 | 0.01 | 0 | 0 | 0 |
| 30 Jan | 59610.45 | 1866.35 | 0 | 0.75 | 0 | 0 | 0 |
| 29 Jan | 59957.85 | 1866.35 | 0 | 0.92 | 0 | 0 | 0 |
For Nifty Bank - strike price 60200 expiring on 28APR2026
Delta for 60200 PE is -
Historical price for 60200 PE is as follows
On 24 Apr BANKNIFTY was trading at 55917.55. The strike last trading price was 2781.95, which was 2781.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 2781.95, which was 2781.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 2781.95, which was 2781.95 higher than the previous day. The implied volatity was 19.73, the open interest changed by 0 which decreased total open position to 79
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 2781.95, which was -464.0500000000002 lower than the previous day. The implied volatity was 19.73, the open interest changed by -1 which decreased total open position to 79
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 3246, which was -399.8499999999999 lower than the previous day. The implied volatity was 24.91, the open interest changed by -1 which decreased total open position to 80
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 3645.85, which was 3645.85 higher than the previous day. The implied volatity was 19.34, the open interest changed by 0 which decreased total open position to 81
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 3645.85, which was -229.20000000000027 lower than the previous day. The implied volatity was 19.34, the open interest changed by 2 which increased total open position to 81
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 3875.05, which was -724.9499999999998 lower than the previous day. The implied volatity was 12.99, the open interest changed by -1 which decreased total open position to 80
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 4600, which was 4600 higher than the previous day. The implied volatity was 18.68, the open interest changed by 0 which decreased total open position to 81
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 4600, which was 4600 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 4600, which was 4600 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 4600, which was -3581.55 lower than the previous day. The implied volatity was 34.58, the open interest changed by -1 which decreased total open position to 82
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 8181.55, which was 651.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 8181.55, which was 651.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 8181.55, which was 651.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 8181.55, which was 651.55 higher than the previous day. The implied volatity was 28.25, the open interest changed by -12 which decreased total open position to 83
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 7530, which was 1569.1 higher 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 7530, which was 1569.1 higher than the previous day. The implied volatity was 32.18, the open interest changed by 23 which increased total open position to 88
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 5960.9, which was -1223.6 lower than the previous day. The implied volatity was 13.42, the open interest changed by 1 which increased total open position to 65
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 7184.5, which was -962.6 lower than the previous day. The implied volatity was 32.41, the open interest changed by 24 which increased total open position to 64
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 8147.1, which was 2456.45 higher than the previous day. The implied volatity was 26.58, the open interest changed by 0 which decreased total open position to 45
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 5690.65, which was -697.95 lower than the previous day. The implied volatity was 12.31, the open interest changed by -3 which decreased total open position to 46
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 6388.6, which was 1967 higher than the previous day. The implied volatity was 31.98, the open interest changed by 0 which decreased total open position to 50
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 4421.6, which was -336.85 lower than the previous day. The implied volatity was 18.73, the open interest changed by 5 which increased total open position to 49
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 4666.9, which was -1063.6 lower than the previous day. The implied volatity was 10.94, the open interest changed by 1 which increased total open position to 44
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 5730.5, which was 1316.35 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 5730.5, which was 1316.35 higher than the previous day. The implied volatity was 16.26, the open interest changed by -2 which decreased total open position to 43
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 4414.15, which was 715.05 higher than the previous day. The implied volatity was 15.11, the open interest changed by -1 which decreased total open position to 43
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 3699.1, which was 777.1 higher than the previous day. The implied volatity was 9.17, the open interest changed by -4 which decreased total open position to 45
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 2922, which was -1178 lower than the previous day. The implied volatity was 16.55, the open interest changed by 1 which increased total open position to 48
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 4100, which was 1874.1 higher than the previous day. The implied volatity was 23.09, the open interest changed by -14 which decreased total open position to 47
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 2225.9, which was 577.7 higher than the previous day. The implied volatity was 14.72, the open interest changed by 23 which increased total open position to 61
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 1648.5, which was -115.25 lower than the previous day. The implied volatity was 16.19, the open interest changed by 0 which decreased total open position to 38
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 1763.75, which was 642.6 higher than the previous day. The implied volatity was 16.31, the open interest changed by 1 which increased total open position to 37
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 1092.7, which was 317.95 higher than the previous day. The implied volatity was 14.59, the open interest changed by 0 which decreased total open position to 35
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 771.8, which was 85.6 higher than the previous day. The implied volatity was 13.54, the open interest changed by -8 which decreased total open position to 35
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 686.2, which was 46.2 higher than the previous day. The implied volatity was 14.66, the open interest changed by 10 which increased total open position to 41
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 640, which was -45 lower than the previous day. The implied volatity was 13.75, the open interest changed by 1 which increased total open position to 31
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 685, which was 86.4 higher than the previous day. The implied volatity was 14.54, the open interest changed by 0 which decreased total open position to 29
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 598.6, which was -34.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 598.6, which was -34.4 lower than the previous day. The implied volatity was 13.49, the open interest changed by 0 which decreased total open position to 29
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 633, which was -63 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 633, which was -63 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 633, which was -63 lower than the previous day. The implied volatity was 13.74, the open interest changed by 1 which increased total open position to 27
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 695.95, which was -136.15 lower than the previous day. The implied volatity was 13.93, the open interest changed by 14 which increased total open position to 27
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 836, which was 123.05 higher than the previous day. The implied volatity was 12.55, the open interest changed by 12 which increased total open position to 13
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 712.95, which was -1153.4 lower than the previous day. The implied volatity was 13.06, the open interest changed by 2 which increased total open position to 2
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 1866.35, which was 0 lower than the previous day. The implied volatity was 1.47, 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 1866.35, which was 0 lower than the previous day. The implied volatity was 1.34, 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 1866.35, which was 0 lower than the previous day. The implied volatity was 1.42, 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 1866.35, which was 0 lower than the previous day. The implied volatity was 1.05, 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 1866.35, which was 0 lower than the previous day. The implied volatity was 1.01, 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 1866.35, which was 0 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 1866.35, which was 0 lower than the previous day. The implied volatity was 0.98, 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 1866.35, 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 1866.35, 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 1866.35, which was 0 lower than the previous day. The implied volatity was 0.75, 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 1866.35, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0
