BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
23 May 2025 01:41 PM IST
| BANKNIFTY 29MAY2025 61500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.98
Theta: -2.54
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 May | 55359.90 | 3.2 | -0.8 | 30.56 | 9,145 | -183 | 8,745 | |||
| 22 May | 54941.30 | 3.55 | -2.2 | 30.63 | 20,422 | -1,635 | 8,944 | |||
| 21 May | 55075.10 | 5.7 | -4.05 | 29.68 | 17,116 | -1,475 | 10,558 | |||
| 20 May | 54877.35 | 9.6 | 0.6 | 30.37 | 25,274 | -1,098 | 12,024 | |||
| 19 May | 55420.70 | 8.45 | 0.1 | 26.34 | 11,952 | -353 | 13,081 | |||
| 16 May | 55354.90 | 8.6 | 0.05 | 23.17 | 7,956 | -1,262 | 13,402 | |||
| 15 May | 55355.60 | 8.25 | -1.2 | 22.21 | 15,574 | -790 | 14,675 | |||
| 14 May | 54801.30 | 9.35 | -2.4 | 23.36 | 15,830 | 1,164 | 15,498 | |||
| 13 May | 54940.85 | 10.95 | -2.05 | 22.69 | 16,815 | 890 | 14,253 | |||
| 12 May | 55382.85 | 12.3 | -0.75 | 20.85 | 41,144 | -829 | 13,368 | |||
| 9 May | 53595.25 | 13.95 | -0.65 | 24.81 | 29,153 | 2,478 | 14,197 | |||
| 8 May | 54365.65 | 14 | -0.75 | 22.77 | 35,807 | -289 | 11,615 | |||
| 7 May | 54610.90 | 14.25 | -1.6 | 20.77 | 32,995 | 877 | 11,825 | |||
| 6 May | 54271.40 | 15 | -3.75 | 21.72 | 31,627 | 682 | 10,717 | |||
| 5 May | 54919.50 | 18.35 | -5.45 | 19.73 | 42,256 | 1,606 | 10,062 | |||
| 2 May | 55115.35 | 22.8 | -4.55 | 18.68 | 19,887 | 1,066 | 8,458 | |||
| 30 Apr | 55087.15 | 25.9 | -4.65 | 18.56 | 16,653 | 621 | 7,357 | |||
| 29 Apr | 55391.25 | 30.6 | -1.55 | 17.76 | 24,834 | 1,670 | 6,768 | |||
| 28 Apr | 55432.80 | 32.1 | 4.1 | 17.22 | 29,106 | 1,543 | 5,097 | |||
| 25 Apr | 54664.05 | 26.7 | -6.4 | 18.06 | 20,358 | 1,632 | 3,621 | |||
| 24 Apr | 55201.40 | 33.85 | -13.6 | 16.99 | 4,580 | 1,092 | 1,966 | |||
| 23 Apr | 55370.05 | 45.1 | -2.1 | 17.05 | 2,072 | 248 | 886 | |||
| 22 Apr | 55647.20 | 48.45 | 21.65 | 16.28 | 2,048 | 629 | 629 | |||
|
|
||||||||||
| 21 Apr | 55304.50 | 26.8 | 0 | 6.37 | 0 | 0 | 0 | |||
For Nifty Bank - strike price 61500 expiring on 29MAY2025
Delta for 61500 CE is 0.00
Historical price for 61500 CE is as follows
On 23 May BANKNIFTY was trading at 55359.90. The strike last trading price was 3.2, which was -0.8 lower than the previous day. The implied volatity was 30.56, the open interest changed by -183 which decreased total open position to 8745
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 3.55, which was -2.2 lower than the previous day. The implied volatity was 30.63, the open interest changed by -1635 which decreased total open position to 8944
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 5.7, which was -4.05 lower than the previous day. The implied volatity was 29.68, the open interest changed by -1475 which decreased total open position to 10558
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 9.6, which was 0.6 higher than the previous day. The implied volatity was 30.37, the open interest changed by -1098 which decreased total open position to 12024
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 8.45, which was 0.1 higher than the previous day. The implied volatity was 26.34, the open interest changed by -353 which decreased total open position to 13081
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 8.6, which was 0.05 higher than the previous day. The implied volatity was 23.17, the open interest changed by -1262 which decreased total open position to 13402
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 8.25, which was -1.2 lower than the previous day. The implied volatity was 22.21, the open interest changed by -790 which decreased total open position to 14675
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 9.35, which was -2.4 lower than the previous day. The implied volatity was 23.36, the open interest changed by 1164 which increased total open position to 15498
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 10.95, which was -2.05 lower than the previous day. The implied volatity was 22.69, the open interest changed by 890 which increased total open position to 14253
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 12.3, which was -0.75 lower than the previous day. The implied volatity was 20.85, the open interest changed by -829 which decreased total open position to 13368
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 13.95, which was -0.65 lower than the previous day. The implied volatity was 24.81, the open interest changed by 2478 which increased total open position to 14197
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 14, which was -0.75 lower than the previous day. The implied volatity was 22.77, the open interest changed by -289 which decreased total open position to 11615
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 14.25, which was -1.6 lower than the previous day. The implied volatity was 20.77, the open interest changed by 877 which increased total open position to 11825
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 15, which was -3.75 lower than the previous day. The implied volatity was 21.72, the open interest changed by 682 which increased total open position to 10717
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 18.35, which was -5.45 lower than the previous day. The implied volatity was 19.73, the open interest changed by 1606 which increased total open position to 10062
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 22.8, which was -4.55 lower than the previous day. The implied volatity was 18.68, the open interest changed by 1066 which increased total open position to 8458
On 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 25.9, which was -4.65 lower than the previous day. The implied volatity was 18.56, the open interest changed by 621 which increased total open position to 7357
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 30.6, which was -1.55 lower than the previous day. The implied volatity was 17.76, the open interest changed by 1670 which increased total open position to 6768
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 32.1, which was 4.1 higher than the previous day. The implied volatity was 17.22, the open interest changed by 1543 which increased total open position to 5097
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 26.7, which was -6.4 lower than the previous day. The implied volatity was 18.06, the open interest changed by 1632 which increased total open position to 3621
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 33.85, which was -13.6 lower than the previous day. The implied volatity was 16.99, the open interest changed by 1092 which increased total open position to 1966
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 45.1, which was -2.1 lower than the previous day. The implied volatity was 17.05, the open interest changed by 248 which increased total open position to 886
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 48.45, which was 21.65 higher than the previous day. The implied volatity was 16.28, the open interest changed by 629 which increased total open position to 629
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 26.8, which was 0 lower than the previous day. The implied volatity was 6.37, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 29MAY2025 61500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 May | 55359.90 | 6016.55 | 0 | 0.00 | 0 | 0 | 0 |
| 22 May | 54941.30 | 6016.55 | 0 | 0.00 | 0 | 0 | 0 |
| 21 May | 55075.10 | 6016.55 | 0 | 0.00 | 0 | 0 | 0 |
| 20 May | 54877.35 | 6016.55 | 0 | 0.00 | 0 | 0 | 0 |
| 19 May | 55420.70 | 6016.55 | 0 | 0.00 | 0 | 0 | 0 |
| 16 May | 55354.90 | 6016.55 | 0 | 0.00 | 0 | 0 | 0 |
| 15 May | 55355.60 | 6016.55 | 0 | 0.00 | 0 | 0 | 0 |
| 14 May | 54801.30 | 6016.55 | 0 | 0.00 | 0 | 0 | 0 |
| 13 May | 54940.85 | 6016.55 | 0 | 0.00 | 0 | 0 | 0 |
| 12 May | 55382.85 | 6016.55 | 0 | 0.00 | 0 | 0 | 0 |
| 9 May | 53595.25 | 6016.55 | 0 | 0.00 | 0 | 0 | 0 |
| 8 May | 54365.65 | 6016.55 | 0 | 0.00 | 0 | 0 | 0 |
| 7 May | 54610.90 | 6016.55 | 0 | 0.00 | 0 | 0 | 0 |
| 6 May | 54271.40 | 6016.55 | 0 | 0.00 | 0 | 0 | 0 |
| 5 May | 54919.50 | 6016.55 | 0 | 0.00 | 0 | 0 | 0 |
| 2 May | 55115.35 | 6016.55 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Apr | 55087.15 | 6016.55 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Apr | 55391.25 | 6016.55 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Apr | 55432.80 | 6016.55 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Apr | 54664.05 | 6016.55 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Apr | 55201.40 | 6016.55 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Apr | 55370.05 | 6016.55 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Apr | 55647.20 | 6016.55 | 0 | 0.00 | 0 | 1 | 0 |
| 21 Apr | 55304.50 | 6016.55 | -5676.85 | 29.33 | 2 | 1 | 1 |
For Nifty Bank - strike price 61500 expiring on 29MAY2025
Delta for 61500 PE is 0.00
Historical price for 61500 PE is as follows
On 23 May BANKNIFTY was trading at 55359.90. The strike last trading price was 6016.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 6016.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 6016.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 6016.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 6016.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 6016.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 6016.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 6016.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 6016.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 6016.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 6016.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 6016.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 6016.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 6016.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 6016.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 6016.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 6016.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 6016.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 6016.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 6016.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 6016.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 6016.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 6016.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 6016.55, which was -5676.85 lower than the previous day. The implied volatity was 29.33, the open interest changed by 1 which increased total open position to 1
