BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:30 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 44500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55939.35 | 12900 | 0 | - | 0 | 0 | 21 | |||||||||
| 23 Apr | 56305.00 | 12900 | 0 | 81.65 | 0 | 0 | 21 | |||||||||
| 22 Apr | 57124.45 | 12900 | 0 | 81.65 | 14 | 0 | 23 | |||||||||
| 21 Apr | 57371.45 | 12900 | 898.1499999999996 | 99.56 | 3 | 0 | 23 | |||||||||
| 20 Apr | 56582.35 | 11992.75 | 182.75 | 57.67 | 12 | -1 | 20 | |||||||||
| 17 Apr | 56565.70 | 11810 | 216.29999999999927 | 61.03 | 3 | -2 | 22 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 56086.40 | 11594 | 2094 | 47.69 | 15 | -5 | 24 | |||||||||
| 15 Apr | 56301.95 | 9500 | 0 | - | 0 | 0 | 29 | |||||||||
| 13 Apr | 55605.05 | 9500 | -1600 | 46.51 | 1 | 0 | 29 | |||||||||
| 10 Apr | 55912.75 | 11100 | 706.1000000000004 | 44.9 | 1 | 0 | 29 | |||||||||
| 9 Apr | 54821.70 | 10393.9 | -1189.1000000000004 | 48.89 | 7 | 0 | 34 | |||||||||
| 8 Apr | 55703.90 | 11583 | 4885.7 | 53.7 | 1 | 0 | 34 | |||||||||
| 7 Apr | 52716.25 | 6697.3 | -375.8 | - | 0 | 0 | 34 | |||||||||
| 6 Apr | 52609.10 | 6697.3 | -375.8 | - | 0 | 0 | 34 | |||||||||
| 2 Apr | 51548.75 | 6697.3 | -375.8 | 18.69 | 18 | 2 | 34 | |||||||||
| 1 Apr | 51448.65 | 6753.85 | 300.45 | 42.49 | 140 | -64 | 33 | |||||||||
| 30 Mar | 50275.35 | 6546.9 | -2325.4 | 39.14 | 9 | 3 | 97 | |||||||||
| 27 Mar | 52274.60 | 8872.3 | -6514.7 | - | 0 | 0 | 94 | |||||||||
| 25 Mar | 53708.10 | 8872.3 | -6514.7 | - | 0 | 0 | 94 | |||||||||
| 24 Mar | 52605.65 | 8872.3 | -6514.7 | 40.44 | 98 | 95 | 95 | |||||||||
For Nifty Bank - strike price 44500 expiring on 28APR2026
Delta for 44500 CE is -
Historical price for 44500 CE is as follows
On 24 Apr BANKNIFTY was trading at 55939.35. The strike last trading price was 12900, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 12900, which was 0 lower than the previous day. The implied volatity was 81.65, the open interest changed by 0 which decreased total open position to 21
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 12900, which was 0 lower than the previous day. The implied volatity was 81.65, the open interest changed by 0 which decreased total open position to 23
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 12900, which was 898.1499999999996 higher than the previous day. The implied volatity was 99.56, the open interest changed by 0 which decreased total open position to 23
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 11992.75, which was 182.75 higher than the previous day. The implied volatity was 57.67, the open interest changed by -1 which decreased total open position to 20
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 11810, which was 216.29999999999927 higher than the previous day. The implied volatity was 61.03, the open interest changed by -2 which decreased total open position to 22
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 11594, which was 2094 higher than the previous day. The implied volatity was 47.69, the open interest changed by -5 which decreased total open position to 24
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 9500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 9500, which was -1600 lower than the previous day. The implied volatity was 46.51, the open interest changed by 0 which decreased total open position to 29
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 11100, which was 706.1000000000004 higher than the previous day. The implied volatity was 44.9, the open interest changed by 0 which decreased total open position to 29
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 10393.9, which was -1189.1000000000004 lower than the previous day. The implied volatity was 48.89, the open interest changed by 0 which decreased total open position to 34
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 11583, which was 4885.7 higher than the previous day. The implied volatity was 53.7, the open interest changed by 0 which decreased total open position to 34
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 6697.3, which was -375.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 6697.3, which was -375.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 6697.3, which was -375.8 lower than the previous day. The implied volatity was 18.69, the open interest changed by 2 which increased total open position to 34
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 6753.85, which was 300.45 higher than the previous day. The implied volatity was 42.49, the open interest changed by -64 which decreased total open position to 33
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 6546.9, which was -2325.4 lower than the previous day. The implied volatity was 39.14, the open interest changed by 3 which increased total open position to 97
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 8872.3, which was -6514.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 8872.3, which was -6514.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 8872.3, which was -6514.7 lower than the previous day. The implied volatity was 40.44, the open interest changed by 95 which increased total open position to 95
| BANKNIFTY 28-Apr-2026 (4d) 44500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 4.94
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55939.35 | 1.3 | 0.050000000000000044 | 68.68 | 191 | -7 | 1,402 |
| 23 Apr | 56305.00 | 1.05 | -0.34999999999999987 | 62.99 | 626 | -2 | 1,409 |
| 22 Apr | 57124.45 | 1.5 | -0.19999999999999996 | 63.02 | 622 | -41 | 1,411 |
| 21 Apr | 57371.45 | 1.15 | -2.45 | 58.16 | 1,336 | -22 | 1,458 |
| 20 Apr | 56582.35 | 3.95 | 1.8000000000000003 | 57.91 | 655 | -1 | 1,480 |
| 17 Apr | 56565.70 | 1.75 | -3 | 46.4 | 1,108 | -352 | 1,482 |
| 16 Apr | 56086.40 | 4.85 | -2.2 | 47.13 | 1,025 | 118 | 1,788 |
| 15 Apr | 56301.95 | 6.55 | -7.8500000000000005 | 47.43 | 1,903 | -142 | 1,670 |
| 13 Apr | 55605.05 | 12.05 | -4.349999999999998 | 45.41 | 4,765 | 1,105 | 1,812 |
| 10 Apr | 55912.75 | 16.85 | -14.799999999999997 | 44.4 | 1,958 | 42 | 710 |
| 9 Apr | 54821.70 | 31 | 2.25 | 43.53 | 1,922 | 57 | 668 |
| 8 Apr | 55703.90 | 27.1 | -73.75 | 45.25 | 3,502 | 12 | 611 |
| 7 Apr | 52716.25 | 101 | -27.85 | 43.84 | 3,494 | 50 | 576 |
| 6 Apr | 52609.10 | 125 | -8.35 | 44.33 | 2,476 | 500 | 508 |
| 2 Apr | 51548.75 | 133.35 | 104.7 | 37.93 | 6 | 5 | 7 |
| 1 Apr | 51448.65 | 28.65 | 28.6 | 27.93 | 2 | 0 | 0 |
| 30 Mar | 50275.35 | 0.05 | 0 | 10.08 | 0 | 0 | 0 |
| 27 Mar | 52274.60 | 0.05 | 0 | 12.39 | 0 | 0 | 0 |
| 25 Mar | 53708.10 | 0.05 | 0 | 13.56 | 0 | 0 | 0 |
| 24 Mar | 52605.65 | 0.05 | 0 | 12.48 | 0 | 0 | 0 |
For Nifty Bank - strike price 44500 expiring on 28APR2026
Delta for 44500 PE is 0
Historical price for 44500 PE is as follows
On 24 Apr BANKNIFTY was trading at 55939.35. The strike last trading price was 1.3, which was 0.050000000000000044 higher than the previous day. The implied volatity was 68.68, the open interest changed by -7 which decreased total open position to 1402
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 1.05, which was -0.34999999999999987 lower than the previous day. The implied volatity was 62.99, the open interest changed by -2 which decreased total open position to 1409
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 1.5, which was -0.19999999999999996 lower than the previous day. The implied volatity was 63.02, the open interest changed by -41 which decreased total open position to 1411
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 1.15, which was -2.45 lower than the previous day. The implied volatity was 58.16, the open interest changed by -22 which decreased total open position to 1458
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 3.95, which was 1.8000000000000003 higher than the previous day. The implied volatity was 57.91, the open interest changed by -1 which decreased total open position to 1480
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 1.75, which was -3 lower than the previous day. The implied volatity was 46.4, the open interest changed by -352 which decreased total open position to 1482
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 4.85, which was -2.2 lower than the previous day. The implied volatity was 47.13, the open interest changed by 118 which increased total open position to 1788
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 6.55, which was -7.8500000000000005 lower than the previous day. The implied volatity was 47.43, the open interest changed by -142 which decreased total open position to 1670
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 12.05, which was -4.349999999999998 lower than the previous day. The implied volatity was 45.41, the open interest changed by 1105 which increased total open position to 1812
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 16.85, which was -14.799999999999997 lower than the previous day. The implied volatity was 44.4, the open interest changed by 42 which increased total open position to 710
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 31, which was 2.25 higher than the previous day. The implied volatity was 43.53, the open interest changed by 57 which increased total open position to 668
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 27.1, which was -73.75 lower than the previous day. The implied volatity was 45.25, the open interest changed by 12 which increased total open position to 611
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 101, which was -27.85 lower than the previous day. The implied volatity was 43.84, the open interest changed by 50 which increased total open position to 576
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 125, which was -8.35 lower than the previous day. The implied volatity was 44.33, the open interest changed by 500 which increased total open position to 508
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 133.35, which was 104.7 higher than the previous day. The implied volatity was 37.93, the open interest changed by 5 which increased total open position to 7
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 28.65, which was 28.6 higher than the previous day. The implied volatity was 27.93, the open interest changed by 0 which decreased total open position to 0
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 10.08, the open interest changed by 0 which decreased total open position to 0
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 12.39, the open interest changed by 0 which decreased total open position to 0
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 13.56, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 12.48, the open interest changed by 0 which decreased total open position to 0
