Historical option data for BANKNIFTY
02 Jun 2026 04:10 PM IST
| BANKNIFTY 30-Jun-2026 (28d) 44500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0.04
Theta: 4.32
Gamma: 0.00001
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Jun | 53714.65 | 9305.1 | 0 (0.00%) | 29.97 | 5 | 0 | 5 | |||||||||
| 1 Jun | 53643.10 | 9391.5 | -1773.5 (-15.88%) | 29.97 | 5 | -1 | 3 | |||||||||
| 29 May | 54239.20 | 11165 | 2330 (26.37%) | 53.81 | 4 | 2 | 5 | |||||||||
| 27 May | 54853.85 | 8835 | 0 (0.00%) | - | 3 | 0 | 3 | |||||||||
| 26 May | 55092.90 | 8835 | 0 (0.00%) | - | 3 | 0 | 3 | |||||||||
| 25 May | 55293.65 | 8835 | 0 (0.00%) | - | 3 | 0 | 3 | |||||||||
| 22 May | 54055.35 | 8835 | 0 (0.00%) | - | 3 | 0 | 3 | |||||||||
| 21 May | 53439.40 | 8835 | 0 (0.00%) | 1.48 | 3 | 0 | 3 | |||||||||
| 20 May | 53562.20 | 8835 | 2099.7 (31.17%) | 1.48 | 3 | 3 | 3 | |||||||||
| 18 May | 53537.00 | 0 | -6735.3 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 53710.35 | 0 | -6735.3 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 54128.95 | 0 | -6735.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 53456.15 | 0 | -6735.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 53555.20 | 0 | -6735.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 54439.90 | 0 | -6735.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 55310.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 56047.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 55981.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 54547.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 54878.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 54863.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 55403.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 55400.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 56264.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 56089.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 56305.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 57124.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 57371.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 56582.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 56565.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 56086.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 56301.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 55605.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 55912.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 54821.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 55703.90 | 6735.3 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 52716.25 | 6735.3 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 44500 expiring on 30JUN2026
Delta for 44500 CE is 0.99
Historical price for 44500 CE is as follows
On 2 Jun BANKNIFTY was trading at 53714.65. The strike last trading price was 9305.1, which was 0 lower than the previous day. The implied volatity was 29.97, the open interest changed by 0 which decreased total open position to 5
On 1 Jun BANKNIFTY was trading at 53643.10. The strike last trading price was 9391.5, which was -1773.5 lower than the previous day. The implied volatity was 29.97, the open interest changed by -1 which decreased total open position to 3
On 29 May BANKNIFTY was trading at 54239.20. The strike last trading price was 11165, which was 2330 higher than the previous day. The implied volatity was 53.81, the open interest changed by 2 which increased total open position to 5
On 27 May BANKNIFTY was trading at 54853.85. The strike last trading price was 8835, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 26 May BANKNIFTY was trading at 55092.90. The strike last trading price was 8835, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 May BANKNIFTY was trading at 55293.65. The strike last trading price was 8835, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 May BANKNIFTY was trading at 54055.35. The strike last trading price was 8835, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 May BANKNIFTY was trading at 53439.40. The strike last trading price was 8835, which was 0 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 3
On 20 May BANKNIFTY was trading at 53562.20. The strike last trading price was 8835, which was 2099.7 higher than the previous day. The implied volatity was 1.48, the open interest changed by 3 which increased total open position to 3
On 18 May BANKNIFTY was trading at 53537.00. The strike last trading price was 0, which was -6735.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May BANKNIFTY was trading at 53710.35. The strike last trading price was 0, which was -6735.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May BANKNIFTY was trading at 54128.95. The strike last trading price was 0, which was -6735.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May BANKNIFTY was trading at 53456.15. The strike last trading price was 0, which was -6735.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 0, which was -6735.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 0, which was -6735.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 0, 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 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 0, 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 May BANKNIFTY was trading at 55981.05. The strike last trading price was 0, 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 May BANKNIFTY was trading at 54547.05. The strike last trading price was 0, 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 May BANKNIFTY was trading at 54878.50. The strike last trading price was 0, 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 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 0, 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 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 0, 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 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 0, 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 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 0, 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 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 0, 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 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 0, 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 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 0, 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 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 0, 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 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 0, 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 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 0, 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 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 0, 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 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 0, 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 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 0, 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 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 0, 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 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 0, 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 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 6735.3, 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 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 6735.3, 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 30-Jun-2026 (28d) 44500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.04
Theta: 4.54
Gamma: 0.00001
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Jun | 53714.65 | 14 | -3.25 (-18.84%) | 30.03 | 796 | 45 | 309 |
| 1 Jun | 53643.10 | 17.15 | 4.1 (31.42%) | 29.88 | 1,772 | -7 | 266 |
| 29 May | 54239.20 | 12.9 | 1.65 (14.67%) | 29.01 | 700 | 109 | 274 |
| 27 May | 54853.85 | 11.4 | -3.05 (-21.11%) | 29.01 | 555 | 98 | 166 |
| 26 May | 55092.90 | 12.8 | 0.4 (3.23%) | 29.58 | 267 | 13 | 69 |
| 25 May | 55293.65 | 13.5 | -6.9 (-33.82%) | 29.69 | 60 | 3 | 55 |
| 22 May | 54055.35 | 20 | -142.85 (-87.72%) | 27.64 | 124 | 52 | 52 |
| 21 May | 53439.40 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 53562.20 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 53537.00 | 0 | -162.85 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 53710.35 | 0 | -162.85 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 54128.95 | 0 | -162.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 53456.15 | 0 | -162.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 53555.20 | 0 | -162.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 54439.90 | 0 | -162.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 55310.55 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 56047.40 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 55981.05 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 54547.05 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 54878.50 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 54863.35 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 55403.60 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 55400.35 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 56264.30 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 56089.75 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 56305.00 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 57124.45 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 57371.45 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 56582.35 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 56565.70 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 56086.40 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 56301.95 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 55605.05 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 55912.75 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 54821.70 | 0 | 0 (0.00%) | 10.49 | 0 | 0 | 0 |
| 8 Apr | 55703.90 | 162.85 | 0 (0.00%) | 10.95 | 0 | 0 | 0 |
| 7 Apr | 52716.25 | 162.85 | 0 (0.00%) | 8.75 | 0 | 0 | 0 |
For Nifty Bank - strike price 44500 expiring on 30JUN2026
Delta for 44500 PE is -0.01
Historical price for 44500 PE is as follows
On 2 Jun BANKNIFTY was trading at 53714.65. The strike last trading price was 14, which was -3.25 lower than the previous day. The implied volatity was 30.03, the open interest changed by 45 which increased total open position to 309
On 1 Jun BANKNIFTY was trading at 53643.10. The strike last trading price was 17.15, which was 4.1 higher than the previous day. The implied volatity was 29.88, the open interest changed by -7 which decreased total open position to 266
On 29 May BANKNIFTY was trading at 54239.20. The strike last trading price was 12.9, which was 1.65 higher than the previous day. The implied volatity was 29.01, the open interest changed by 109 which increased total open position to 274
On 27 May BANKNIFTY was trading at 54853.85. The strike last trading price was 11.4, which was -3.05 lower than the previous day. The implied volatity was 29.01, the open interest changed by 98 which increased total open position to 166
On 26 May BANKNIFTY was trading at 55092.90. The strike last trading price was 12.8, which was 0.4 higher than the previous day. The implied volatity was 29.58, the open interest changed by 13 which increased total open position to 69
On 25 May BANKNIFTY was trading at 55293.65. The strike last trading price was 13.5, which was -6.9 lower than the previous day. The implied volatity was 29.69, the open interest changed by 3 which increased total open position to 55
On 22 May BANKNIFTY was trading at 54055.35. The strike last trading price was 20, which was -142.85 lower than the previous day. The implied volatity was 27.64, the open interest changed by 52 which increased total open position to 52
On 21 May BANKNIFTY was trading at 53439.40. The strike last trading price was 0, 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 May BANKNIFTY was trading at 53562.20. The strike last trading price was 0, 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 May BANKNIFTY was trading at 53537.00. The strike last trading price was 0, which was -162.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May BANKNIFTY was trading at 53710.35. The strike last trading price was 0, which was -162.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May BANKNIFTY was trading at 54128.95. The strike last trading price was 0, which was -162.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May BANKNIFTY was trading at 53456.15. The strike last trading price was 0, which was -162.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 0, which was -162.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 0, which was -162.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 0, 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 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 0, 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 May BANKNIFTY was trading at 55981.05. The strike last trading price was 0, 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 May BANKNIFTY was trading at 54547.05. The strike last trading price was 0, 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 May BANKNIFTY was trading at 54878.50. The strike last trading price was 0, 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 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 0, 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 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 0, 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 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 0, 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 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 0, 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 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 0, 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 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 0, 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 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 0, 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 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 0, 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 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 0, 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 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 0, 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 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 0, 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 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 0, 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 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 0, 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 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 0, 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 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.49, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 162.85, which was 0 lower than the previous day. The implied volatity was 10.95, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 162.85, which was 0 lower than the previous day. The implied volatity was 8.75, the open interest changed by 0 which decreased total open position to 0
