BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 04:10 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 60300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.01
Theta: -4.71
Gamma: 0.00001
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 56089.75 | 4.75 | -0.9500000000000002 | 27.5 | 7,764 | -1,409 | 1,314 | |||||||||
| 23 Apr | 56305.00 | 5.3 | -9.649999999999999 | 23.82 | 5,404 | 621 | 2,723 | |||||||||
| 22 Apr | 57124.45 | 16.25 | -10 | 20.89 | 9,729 | 760 | 2,106 | |||||||||
| 21 Apr | 57371.45 | 27.85 | 2.400000000000002 | 19.96 | 2,851 | 560 | 1,292 | |||||||||
| 20 Apr | 56582.35 | 24 | -1.6499999999999986 | 22.46 | 2,002 | -56 | 680 | |||||||||
| 17 Apr | 56565.70 | 26.6 | -0.34999999999999787 | 19.24 | 723 | 13 | 734 | |||||||||
| 16 Apr | 56086.40 | 25.75 | -8.299999999999997 | 20.62 | 593 | 141 | 721 | |||||||||
| 15 Apr | 56301.95 | 33 | -0.7999999999999972 | 19.89 | 872 | 111 | 580 | |||||||||
| 13 Apr | 55605.05 | 34.2 | -9.199999999999996 | 21.23 | 526 | 65 | 470 | |||||||||
| 10 Apr | 55912.75 | 42.2 | 4.350000000000001 | 18.81 | 1,136 | -26 | 405 | |||||||||
| 9 Apr | 54821.70 | 34 | 14.399999999999999 | 21.48 | 1,674 | 186 | 431 | |||||||||
| 8 Apr | 55703.90 | 18.9 | -2.4 | - | 0 | 0 | 245 | |||||||||
| 7 Apr | 52716.25 | 18.9 | -2.4 | 24.96 | 100 | 20 | 246 | |||||||||
| 6 Apr | 52609.10 | 21.3 | -0.9 | 25.16 | 154 | 9 | 225 | |||||||||
| 2 Apr | 51548.75 | 23.2 | 2.15 | 26.28 | 165 | 55 | 217 | |||||||||
| 1 Apr | 51448.65 | 21.05 | -8.4 | 25.51 | 116 | 16 | 162 | |||||||||
| 30 Mar | 50275.35 | 29.15 | -19 | 29.34 | 174 | 50 | 145 | |||||||||
| 27 Mar | 52274.60 | 54 | -36 | 24.5 | 118 | -8 | 95 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 53708.10 | 90 | 8.45 | 22.02 | 4 | -1 | 103 | |||||||||
| 24 Mar | 52605.65 | 83 | 14.55 | 24.09 | 19 | 0 | 104 | |||||||||
| 23 Mar | 51437.75 | 68.4 | -15.5 | 26.59 | 77 | 5 | 104 | |||||||||
| 20 Mar | 53427.05 | 83.9 | -11.9 | 20.69 | 8 | 0 | 103 | |||||||||
| 19 Mar | 53451.00 | 100.15 | 3.5 | - | 178 | 0 | 103 | |||||||||
| 18 Mar | 55326.05 | 100.15 | 3.5 | 15.52 | 178 | -28 | 103 | |||||||||
| 17 Mar | 54876.00 | 100.9 | -26.45 | 16.7 | 164 | 35 | 130 | |||||||||
| 16 Mar | 54413.40 | 125 | 8.05 | 18.92 | 75 | -5 | 96 | |||||||||
| 13 Mar | 53757.85 | 113.05 | -51.4 | 19.17 | 146 | -55 | 101 | |||||||||
| 12 Mar | 55100.95 | 165.5 | -53.45 | 16.77 | 217 | 33 | 158 | |||||||||
| 11 Mar | 55735.75 | 213.85 | -159.8 | 16.15 | 711 | -21 | 132 | |||||||||
| 10 Mar | 56950.80 | 392.75 | 0.95 | 14.92 | 504 | 13 | 151 | |||||||||
| 9 Mar | 56019.80 | 403.45 | -262.25 | 18.36 | 565 | 30 | 143 | |||||||||
| 6 Mar | 57783.25 | 685.25 | -329.15 | 15.17 | 185 | -42 | 112 | |||||||||
| 5 Mar | 59055.85 | 982.2 | -77.3 | 13.12 | 407 | 29 | 151 | |||||||||
| 4 Mar | 58755.25 | 1061.45 | -362.05 | 14.72 | 217 | 62 | 124 | |||||||||
| 2 Mar | 59839.65 | 1449.45 | -705.05 | 12.64 | 222 | 57 | 62 | |||||||||
| 27 Feb | 60529.00 | 2154.5 | 407.5 | - | 0 | 0 | 5 | |||||||||
| 26 Feb | 61187.70 | 2154.5 | 407.5 | - | 0 | 0 | 5 | |||||||||
| 25 Feb | 61043.35 | 2154.5 | 407.5 | - | 5 | 0 | 5 | |||||||||
| 24 Feb | 61047.30 | 2154.5 | 407.5 | 9.86 | 5 | 0 | 0 | |||||||||
| 23 Feb | 61264.25 | 1747 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 61172.00 | 1747 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 60739.55 | 1747 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 61550.80 | 1747 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 61174.00 | 1747 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 60949.10 | 1747 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 60186.65 | 1747 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 60739.75 | 1747 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 60745.35 | 1747 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 60626.40 | 1747 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 60669.35 | 1747 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 60120.55 | 1747 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 60063.65 | 1747 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 60238.15 | 1747 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 60041.30 | 1747 | 0 | 0.27 | 0 | 0 | 0 | |||||||||
| 2 Feb | 58619.00 | 1747 | 0 | 0.29 | 0 | 0 | 0 | |||||||||
| 1 Feb | 58417.20 | 1747 | 0 | 0.46 | 0 | 0 | 0 | |||||||||
| 30 Jan | 59610.45 | 1747 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 59957.85 | 1747 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 60300 expiring on 28APR2026
Delta for 60300 CE is 0.01
Historical price for 60300 CE is as follows
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 4.75, which was -0.9500000000000002 lower than the previous day. The implied volatity was 27.5, the open interest changed by -1409 which decreased total open position to 1314
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 5.3, which was -9.649999999999999 lower than the previous day. The implied volatity was 23.82, the open interest changed by 621 which increased total open position to 2723
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 16.25, which was -10 lower than the previous day. The implied volatity was 20.89, the open interest changed by 760 which increased total open position to 2106
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 27.85, which was 2.400000000000002 higher than the previous day. The implied volatity was 19.96, the open interest changed by 560 which increased total open position to 1292
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 24, which was -1.6499999999999986 lower than the previous day. The implied volatity was 22.46, the open interest changed by -56 which decreased total open position to 680
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 26.6, which was -0.34999999999999787 lower than the previous day. The implied volatity was 19.24, the open interest changed by 13 which increased total open position to 734
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 25.75, which was -8.299999999999997 lower than the previous day. The implied volatity was 20.62, the open interest changed by 141 which increased total open position to 721
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 33, which was -0.7999999999999972 lower than the previous day. The implied volatity was 19.89, the open interest changed by 111 which increased total open position to 580
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 34.2, which was -9.199999999999996 lower than the previous day. The implied volatity was 21.23, the open interest changed by 65 which increased total open position to 470
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 42.2, which was 4.350000000000001 higher than the previous day. The implied volatity was 18.81, the open interest changed by -26 which decreased total open position to 405
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 34, which was 14.399999999999999 higher than the previous day. The implied volatity was 21.48, the open interest changed by 186 which increased total open position to 431
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 18.9, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 245
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 18.9, which was -2.4 lower than the previous day. The implied volatity was 24.96, the open interest changed by 20 which increased total open position to 246
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 21.3, which was -0.9 lower than the previous day. The implied volatity was 25.16, the open interest changed by 9 which increased total open position to 225
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 23.2, which was 2.15 higher than the previous day. The implied volatity was 26.28, the open interest changed by 55 which increased total open position to 217
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 21.05, which was -8.4 lower than the previous day. The implied volatity was 25.51, the open interest changed by 16 which increased total open position to 162
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 29.15, which was -19 lower than the previous day. The implied volatity was 29.34, the open interest changed by 50 which increased total open position to 145
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 54, which was -36 lower than the previous day. The implied volatity was 24.5, the open interest changed by -8 which decreased total open position to 95
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 90, which was 8.45 higher than the previous day. The implied volatity was 22.02, the open interest changed by -1 which decreased total open position to 103
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 83, which was 14.55 higher than the previous day. The implied volatity was 24.09, the open interest changed by 0 which decreased total open position to 104
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 68.4, which was -15.5 lower than the previous day. The implied volatity was 26.59, the open interest changed by 5 which increased total open position to 104
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 83.9, which was -11.9 lower than the previous day. The implied volatity was 20.69, the open interest changed by 0 which decreased total open position to 103
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 100.15, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 103
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 100.15, which was 3.5 higher than the previous day. The implied volatity was 15.52, the open interest changed by -28 which decreased total open position to 103
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 100.9, which was -26.45 lower than the previous day. The implied volatity was 16.7, the open interest changed by 35 which increased total open position to 130
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 125, which was 8.05 higher than the previous day. The implied volatity was 18.92, the open interest changed by -5 which decreased total open position to 96
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 113.05, which was -51.4 lower than the previous day. The implied volatity was 19.17, the open interest changed by -55 which decreased total open position to 101
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 165.5, which was -53.45 lower than the previous day. The implied volatity was 16.77, the open interest changed by 33 which increased total open position to 158
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 213.85, which was -159.8 lower than the previous day. The implied volatity was 16.15, the open interest changed by -21 which decreased total open position to 132
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 392.75, which was 0.95 higher than the previous day. The implied volatity was 14.92, the open interest changed by 13 which increased total open position to 151
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 403.45, which was -262.25 lower than the previous day. The implied volatity was 18.36, the open interest changed by 30 which increased total open position to 143
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 685.25, which was -329.15 lower than the previous day. The implied volatity was 15.17, the open interest changed by -42 which decreased total open position to 112
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 982.2, which was -77.3 lower than the previous day. The implied volatity was 13.12, the open interest changed by 29 which increased total open position to 151
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 1061.45, which was -362.05 lower than the previous day. The implied volatity was 14.72, the open interest changed by 62 which increased total open position to 124
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 1449.45, which was -705.05 lower than the previous day. The implied volatity was 12.64, the open interest changed by 57 which increased total open position to 62
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 2154.5, which was 407.5 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 2154.5, which was 407.5 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 2154.5, which was 407.5 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 2154.5, which was 407.5 higher than the previous day. The implied volatity was 9.86, the open interest changed by 0 which decreased total open position to 0
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 1747, 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 1747, 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 1747, 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 1747, 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 1747, 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 1747, 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 1747, 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 1747, 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 1747, 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 1747, 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 1747, 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 1747, 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 1747, 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 1747, 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 1747, which was 0 lower than the previous day. The implied volatity was 0.27, 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 1747, which was 0 lower than the previous day. The implied volatity was 0.29, 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 1747, which was 0 lower than the previous day. The implied volatity was 0.46, 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 1747, 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 1747, 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) 60300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 56089.75 | 3853 | 3853 | - | 0 | 0 | 20 |
| 23 Apr | 56305.00 | 3853 | 3853 | - | 0 | 0 | 20 |
| 22 Apr | 57124.45 | 3853 | 3853 | - | 0 | 0 | 20 |
| 21 Apr | 57371.45 | 3853 | 3853 | - | 0 | 0 | 20 |
| 20 Apr | 56582.35 | 3853 | 3853 | - | 0 | 0 | 20 |
| 17 Apr | 56565.70 | 3853 | 3853 | - | 0 | 0 | 20 |
| 16 Apr | 56086.40 | 3853 | 3853 | 17.87 | 0 | 0 | 20 |
| 15 Apr | 56301.95 | 3853 | -796 | 17.87 | 13 | 0 | 33 |
| 13 Apr | 55605.05 | 4649 | 286.5 | 27 | 5 | 0 | 38 |
| 10 Apr | 55912.75 | 4362.5 | -423.5 | 18.86 | 20 | -10 | 48 |
| 9 Apr | 54821.70 | 4786 | 4786 | - | 0 | 0 | 58 |
| 8 Apr | 55703.90 | 4786 | -5014 | 37.39 | 24 | -6 | 67 |
| 7 Apr | 52716.25 | 9800 | 1210 | - | 0 | 0 | 73 |
| 6 Apr | 52609.10 | 9800 | 1210 | - | 0 | 0 | 73 |
| 2 Apr | 51548.75 | 9800 | 1210 | 75.62 | 1 | 0 | 74 |
| 1 Apr | 51448.65 | 8590 | -845.4 | 41.08 | 1 | 0 | 75 |
| 30 Mar | 50275.35 | 9435.4 | 1786.85 | 26.76 | 3 | -2 | 76 |
| 27 Mar | 52274.60 | 7648.55 | 1593.2 | 33.22 | 3 | 0 | 80 |
| 25 Mar | 53708.10 | 6055.35 | -1224.6 | 14.87 | 3 | 1 | 81 |
| 24 Mar | 52605.65 | 7279.95 | -825.05 | 32.61 | 7 | 3 | 80 |
| 23 Mar | 51437.75 | 8105 | 2130 | 25.53 | 45 | 12 | 77 |
| 20 Mar | 53427.05 | 5975 | 1539.1 | 16.28 | 2 | 0 | 65 |
| 19 Mar | 53451.00 | 4435.9 | -1064.1 | - | 2 | 0 | 65 |
| 18 Mar | 55326.05 | 4435.9 | -1064.1 | 16.59 | 2 | 0 | 67 |
| 17 Mar | 54876.00 | 5500 | -432.25 | - | 2 | 0 | 67 |
| 16 Mar | 54413.40 | 5500 | -432.25 | 21.12 | 2 | 0 | 69 |
| 13 Mar | 53757.85 | 5932.25 | 1500.7 | 20.73 | 8 | 5 | 0 |
| 12 Mar | 55100.95 | 4431.55 | 682.75 | 11.98 | 6 | 3 | 68 |
| 11 Mar | 55735.75 | 3748.8 | 728.35 | 9.09 | 18 | -2 | 66 |
| 10 Mar | 56950.80 | 3000 | -1194.1 | 16.58 | 6 | 1 | 68 |
| 9 Mar | 56019.80 | 4194.1 | 2242.1 | 23.36 | 13 | -8 | 68 |
| 6 Mar | 57783.25 | 1952 | 331.4 | 10.11 | 1 | 0 | 76 |
| 5 Mar | 59055.85 | 1658.75 | -291.25 | 15.7 | 128 | 43 | 76 |
| 4 Mar | 58755.25 | 1950 | 782.15 | 17.75 | 42 | 2 | 33 |
| 2 Mar | 59839.65 | 1133.35 | 325.55 | 14.55 | 287 | 2 | 31 |
| 27 Feb | 60529.00 | 820 | 102.8 | 13.68 | 53 | -18 | 29 |
| 26 Feb | 61187.70 | 717.2 | 30.3 | 14.66 | 10 | 0 | 47 |
| 25 Feb | 61043.35 | 686.9 | -43.9 | 13.93 | 27 | -19 | 48 |
| 24 Feb | 61047.30 | 730.8 | 51.35 | 14.71 | 57 | 27 | 55 |
| 23 Feb | 61264.25 | 679.45 | -63.4 | - | 0 | 0 | 28 |
| 20 Feb | 61172.00 | 679.45 | -63.4 | 14.07 | 6 | 0 | 28 |
| 19 Feb | 60739.55 | 747.5 | -152.5 | - | 0 | 0 | 28 |
| 18 Feb | 61550.80 | 747.5 | -152.5 | - | 0 | 0 | 28 |
| 17 Feb | 61174.00 | 747.5 | -152.5 | - | 0 | 0 | 28 |
| 16 Feb | 60949.10 | 747.5 | -152.5 | 14.16 | 6 | -1 | 28 |
| 13 Feb | 60186.65 | 900 | 153.45 | 12.82 | 36 | 24 | 29 |
| 12 Feb | 60739.75 | 747.15 | -1171 | - | 0 | 0 | 5 |
| 11 Feb | 60745.35 | 747.15 | -1171 | - | 0 | 0 | 5 |
| 10 Feb | 60626.40 | 747.15 | -1171 | 12.58 | 9 | 0 | 0 |
| 9 Feb | 60669.35 | 1918.15 | 0 | 1.34 | 0 | 0 | 0 |
| 6 Feb | 60120.55 | 1918.15 | 0 | 0.96 | 0 | 0 | 0 |
| 5 Feb | 60063.65 | 1918.15 | 0 | 0.92 | 0 | 0 | 0 |
| 4 Feb | 60238.15 | 1918.15 | 0 | 1.01 | 0 | 0 | 0 |
| 3 Feb | 60041.30 | 1918.15 | 0 | 0.89 | 0 | 0 | 0 |
| 2 Feb | 58619.00 | 1918.15 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 58417.20 | 1918.15 | 0 | 0.54 | 0 | 0 | 0 |
| 30 Jan | 59610.45 | 1918.15 | 0 | 0.73 | 0 | 0 | 0 |
| 29 Jan | 59957.85 | 1918.15 | 0 | 0.9 | 0 | 0 | 0 |
For Nifty Bank - strike price 60300 expiring on 28APR2026
Delta for 60300 PE is -
Historical price for 60300 PE is as follows
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 3853, which was 3853 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 3853, which was 3853 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 3853, which was 3853 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 3853, which was 3853 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 3853, which was 3853 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 3853, which was 3853 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 3853, which was 3853 higher than the previous day. The implied volatity was 17.87, the open interest changed by 0 which decreased total open position to 20
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 3853, which was -796 lower than the previous day. The implied volatity was 17.87, the open interest changed by 0 which decreased total open position to 33
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 4649, which was 286.5 higher than the previous day. The implied volatity was 27, the open interest changed by 0 which decreased total open position to 38
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 4362.5, which was -423.5 lower than the previous day. The implied volatity was 18.86, the open interest changed by -10 which decreased total open position to 48
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 4786, which was 4786 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 4786, which was -5014 lower than the previous day. The implied volatity was 37.39, the open interest changed by -6 which decreased total open position to 67
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 9800, which was 1210 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 9800, which was 1210 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 9800, which was 1210 higher than the previous day. The implied volatity was 75.62, the open interest changed by 0 which decreased total open position to 74
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 8590, which was -845.4 lower than the previous day. The implied volatity was 41.08, the open interest changed by 0 which decreased total open position to 75
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 9435.4, which was 1786.85 higher than the previous day. The implied volatity was 26.76, the open interest changed by -2 which decreased total open position to 76
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 7648.55, which was 1593.2 higher than the previous day. The implied volatity was 33.22, the open interest changed by 0 which decreased total open position to 80
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 6055.35, which was -1224.6 lower than the previous day. The implied volatity was 14.87, the open interest changed by 1 which increased total open position to 81
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 7279.95, which was -825.05 lower than the previous day. The implied volatity was 32.61, the open interest changed by 3 which increased total open position to 80
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 8105, which was 2130 higher than the previous day. The implied volatity was 25.53, the open interest changed by 12 which increased total open position to 77
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 5975, which was 1539.1 higher than the previous day. The implied volatity was 16.28, the open interest changed by 0 which decreased total open position to 65
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 4435.9, which was -1064.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 4435.9, which was -1064.1 lower than the previous day. The implied volatity was 16.59, the open interest changed by 0 which decreased total open position to 67
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 5500, which was -432.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 5500, which was -432.25 lower than the previous day. The implied volatity was 21.12, the open interest changed by 0 which decreased total open position to 69
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 5932.25, which was 1500.7 higher than the previous day. The implied volatity was 20.73, the open interest changed by 5 which increased total open position to 0
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 4431.55, which was 682.75 higher than the previous day. The implied volatity was 11.98, the open interest changed by 3 which increased total open position to 68
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 3748.8, which was 728.35 higher than the previous day. The implied volatity was 9.09, the open interest changed by -2 which decreased total open position to 66
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 3000, which was -1194.1 lower than the previous day. The implied volatity was 16.58, the open interest changed by 1 which increased total open position to 68
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 4194.1, which was 2242.1 higher than the previous day. The implied volatity was 23.36, the open interest changed by -8 which decreased total open position to 68
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 1952, which was 331.4 higher than the previous day. The implied volatity was 10.11, the open interest changed by 0 which decreased total open position to 76
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 1658.75, which was -291.25 lower than the previous day. The implied volatity was 15.7, the open interest changed by 43 which increased total open position to 76
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 1950, which was 782.15 higher than the previous day. The implied volatity was 17.75, the open interest changed by 2 which increased total open position to 33
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 1133.35, which was 325.55 higher than the previous day. The implied volatity was 14.55, the open interest changed by 2 which increased total open position to 31
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 820, which was 102.8 higher than the previous day. The implied volatity was 13.68, the open interest changed by -18 which decreased total open position to 29
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 717.2, which was 30.3 higher than the previous day. The implied volatity was 14.66, the open interest changed by 0 which decreased total open position to 47
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 686.9, which was -43.9 lower than the previous day. The implied volatity was 13.93, the open interest changed by -19 which decreased total open position to 48
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 730.8, which was 51.35 higher than the previous day. The implied volatity was 14.71, the open interest changed by 27 which increased total open position to 55
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 679.45, which was -63.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 679.45, which was -63.4 lower than the previous day. The implied volatity was 14.07, the open interest changed by 0 which decreased total open position to 28
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 747.5, which was -152.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 747.5, which was -152.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 747.5, which was -152.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 747.5, which was -152.5 lower than the previous day. The implied volatity was 14.16, the open interest changed by -1 which decreased total open position to 28
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 900, which was 153.45 higher than the previous day. The implied volatity was 12.82, the open interest changed by 24 which increased total open position to 29
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 747.15, which was -1171 lower 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 747.15, which was -1171 lower 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 747.15, which was -1171 lower than the previous day. The implied volatity was 12.58, 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 1918.15, 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 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 1918.15, which was 0 lower than the previous day. The implied volatity was 0.96, 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 1918.15, 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
On 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 1918.15, 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 3 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 1918.15, which was 0 lower than the previous day. The implied volatity was 0.89, 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 1918.15, 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 1918.15, which was 0 lower than the previous day. The implied volatity was 0.54, 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 1918.15, which was 0 lower than the previous day. The implied volatity was 0.73, 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 1918.15, which was 0 lower than the previous day. The implied volatity was 0.9, the open interest changed by 0 which decreased total open position to 0
