[--[65.84.65.76]--]

Back to Option Chain


Historical option data for BANKNIFTY

08 Jun 2026 04:10 PM IST
BANKNIFTY 30-Jun-2026 (21d) 45300 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume OI Chg OI
8 Jun 54063.75 0 0 - 0 0 0
5 Jun 54496.25 0 0 - 0 0 0
4 Jun 54307.85 0 0 - 0 0 0
3 Jun 54185.95 0 0 - 0 0 0
2 Jun 53714.65 0 0 - 0 0 0
1 Jun 53643.10 0 0 - 0 0 0
29 May 54239.20 0 0 - 0 0 0
27 May 54853.85 0 0 - 0 0 0
26 May 55092.90 0 0 - 0 0 0
25 May 55293.65 0 0 - 0 0 0
18 May 53537.00 0 -6028.85 (-100.00%) - 0 0 0
15 May 53710.35 0 -6028.85 (-100.00%) - 0 0 0
14 May 54128.95 0 -6028.85 (-100.00%) 0 0 0 0
13 May 53456.15 0 -6028.85 (-100.00%) 0 0 0 0
12 May 53555.20 0 -6028.85 (-100.00%) 0 0 0 0
11 May 54439.90 0 -6028.85 (-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%) - 0 0 0
8 Apr 55703.90 6028.85 0 (0.00%) - 0 0 0
7 Apr 52716.25 6028.85 0 (0.00%) - 0 0 0
6 Apr 52609.10 6028.85 0 (0.00%) - 0 0 0
2 Apr 51548.75 6028.85 0 (0.00%) - 0 0 0


For Nifty Bank - strike price 45300 expiring on 30JUN2026

Delta for 45300 CE is -

Historical price for 45300 CE is as follows

On 8 Jun BANKNIFTY was trading at 54063.75. 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 5 Jun BANKNIFTY was trading at 54496.25. 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 Jun BANKNIFTY was trading at 54307.85. 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 3 Jun BANKNIFTY was trading at 54185.95. 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 2 Jun BANKNIFTY was trading at 53714.65. 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 1 Jun BANKNIFTY was trading at 53643.10. 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 May BANKNIFTY was trading at 54239.20. 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 27 May BANKNIFTY was trading at 54853.85. 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 26 May BANKNIFTY was trading at 55092.90. 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 25 May BANKNIFTY was trading at 55293.65. 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 -6028.85 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 -6028.85 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 -6028.85 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 -6028.85 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 -6028.85 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 -6028.85 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 -, 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 6028.85, 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 6028.85, 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 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 6028.85, 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 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 6028.85, 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 (21d) 45300 PE
Delta: -0.01
Vega: 0.04
Theta: 3.73
Gamma: 0.00001
Date Close Ltp Change IV Volume OI Chg OI
8 Jun 54063.75 16.95 4.4 (35.06%) 32.21 155 17 160
5 Jun 54496.25 12.5 -3.65 (-22.60%) 30.55 190 -85 151
4 Jun 54307.85 16.2 -0.8 (-4.71%) 30.49 294 78 236
3 Jun 54185.95 17.45 -2.75 (-13.61%) 29.94 71 -2 157
2 Jun 53714.65 20 0.6 (3.09%) 28.94 206 120 149
1 Jun 53643.10 19.6 5.65 (40.50%) 28 66 -7 30
29 May 54239.20 15.15 3.05 (25.21%) 27.22 27 0 37
27 May 54853.85 12.1 -13.65 (-53.01%) 27.6 59 -12 37
26 May 55092.90 25.75 4.7 (22.33%) 30.17 10 0 39
25 May 55293.65 21.05 -221 (-91.30%) 29.21 55 39 39
18 May 53537.00 0 -242.05 (-100.00%) - 0 0 0
15 May 53710.35 0 -242.05 (-100.00%) - 0 0 0
14 May 54128.95 0 -242.05 (-100.00%) 0 0 0 0
13 May 53456.15 0 -242.05 (-100.00%) 0 0 0 0
12 May 53555.20 0 -242.05 (-100.00%) 0 0 0 0
11 May 54439.90 0 -242.05 (-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%) 9.81 0 0 0
8 Apr 55703.90 242.05 0 (0.00%) 10.27 0 0 0
7 Apr 52716.25 242.05 0 (0.00%) 7.68 0 0 0
6 Apr 52609.10 242.05 0 (0.00%) 7.56 0 0 0
2 Apr 51548.75 242.05 0 (0.00%) 6.65 0 0 0


For Nifty Bank - strike price 45300 expiring on 30JUN2026

Delta for 45300 PE is -0.01

Historical price for 45300 PE is as follows

On 8 Jun BANKNIFTY was trading at 54063.75. The strike last trading price was 16.95, which was 4.4 higher than the previous day. The implied volatity was 32.21, the open interest changed by 17 which increased total open position to 160


On 5 Jun BANKNIFTY was trading at 54496.25. The strike last trading price was 12.5, which was -3.65 lower than the previous day. The implied volatity was 30.55, the open interest changed by -85 which decreased total open position to 151


On 4 Jun BANKNIFTY was trading at 54307.85. The strike last trading price was 16.2, which was -0.8 lower than the previous day. The implied volatity was 30.49, the open interest changed by 78 which increased total open position to 236


On 3 Jun BANKNIFTY was trading at 54185.95. The strike last trading price was 17.45, which was -2.75 lower than the previous day. The implied volatity was 29.94, the open interest changed by -2 which decreased total open position to 157


On 2 Jun BANKNIFTY was trading at 53714.65. The strike last trading price was 20, which was 0.6 higher than the previous day. The implied volatity was 28.94, the open interest changed by 120 which increased total open position to 149


On 1 Jun BANKNIFTY was trading at 53643.10. The strike last trading price was 19.6, which was 5.65 higher than the previous day. The implied volatity was 28, the open interest changed by -7 which decreased total open position to 30


On 29 May BANKNIFTY was trading at 54239.20. The strike last trading price was 15.15, which was 3.05 higher than the previous day. The implied volatity was 27.22, the open interest changed by 0 which decreased total open position to 37


On 27 May BANKNIFTY was trading at 54853.85. The strike last trading price was 12.1, which was -13.65 lower than the previous day. The implied volatity was 27.6, the open interest changed by -12 which decreased total open position to 37


On 26 May BANKNIFTY was trading at 55092.90. The strike last trading price was 25.75, which was 4.7 higher than the previous day. The implied volatity was 30.17, the open interest changed by 0 which decreased total open position to 39


On 25 May BANKNIFTY was trading at 55293.65. The strike last trading price was 21.05, which was -221 lower than the previous day. The implied volatity was 29.21, the open interest changed by 39 which increased total open position to 39


On 18 May BANKNIFTY was trading at 53537.00. The strike last trading price was 0, which was -242.05 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 -242.05 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 -242.05 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 -242.05 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 -242.05 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 -242.05 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 9.81, 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 242.05, which was 0 lower than the previous day. The implied volatity was 10.27, 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 242.05, which was 0 lower than the previous day. The implied volatity was 7.68, the open interest changed by 0 which decreased total open position to 0


On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 242.05, which was 0 lower than the previous day. The implied volatity was 7.56, the open interest changed by 0 which decreased total open position to 0


On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 242.05, which was 0 lower than the previous day. The implied volatity was 6.65, the open interest changed by 0 which decreased total open position to 0