BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 04:10 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 46100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1
Vega: 0
Theta: 4.6
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 56089.75 | 9841.6 | -3970.1499999999996 | 62.11 | 2 | 1 | 1 | |||||||||
| 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 | 40.13 | 0 | 0 | 0 | |||||||||
| 10 Apr | 55912.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 54821.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 55703.90 | 13811.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 52716.25 | 13811.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 52609.10 | 13811.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 51548.75 | 13811.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 51448.65 | 13811.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 50275.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 52274.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 53708.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 52605.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 51437.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 53427.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 46100 expiring on 28APR2026
Delta for 46100 CE is 1
Historical price for 46100 CE is as follows
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 9841.6, which was -3970.1499999999996 lower than the previous day. The implied volatity was 62.11, the open interest changed by 1 which increased total open position to 1
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 40.13, 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 13811.75, 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 13811.75, 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 13811.75, 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 13811.75, 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 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 13811.75, 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 Mar BANKNIFTY was trading at 50275.35. 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 Mar BANKNIFTY was trading at 52274.60. 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 25 Mar BANKNIFTY was trading at 53708.10. 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 24 Mar BANKNIFTY was trading at 52605.65. 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 23 Mar BANKNIFTY was trading at 51437.75. 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 20 Mar BANKNIFTY was trading at 53427.05. 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
| BANKNIFTY 28-Apr-2026 (4d) 46100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 4.73
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 56089.75 | 1.8 | -2.9000000000000004 | 61.2 | 1 | 0 | 31 |
| 23 Apr | 56305.00 | 4.7 | 0 | - | 0 | 0 | 31 |
| 22 Apr | 57124.45 | 4.7 | 0 | 56.12 | 0 | 0 | 31 |
| 21 Apr | 57371.45 | 4.7 | -0.8999999999999995 | 56.12 | 12 | 4 | 33 |
| 20 Apr | 56582.35 | 5.65 | 1.0500000000000007 | 51.98 | 59 | -17 | 29 |
| 17 Apr | 56565.70 | 4 | -3.7 | 43.19 | 39 | 0 | 46 |
| 16 Apr | 56086.40 | 7.4 | -4.949999999999999 | 42.49 | 86 | 31 | 46 |
| 15 Apr | 56301.95 | 13.45 | -31.650000000000002 | 44.62 | 16 | 11 | 12 |
| 13 Apr | 55605.05 | 45.1 | 0 | 40.1 | 0 | 0 | 1 |
| 10 Apr | 55912.75 | 45.1 | 0 | - | 0 | 0 | 1 |
| 9 Apr | 54821.70 | 45.1 | 0 | - | 0 | 0 | 1 |
| 8 Apr | 55703.90 | 45.1 | 44.75 | - | 0 | 0 | 1 |
| 7 Apr | 52716.25 | 45.1 | 44.75 | - | 0 | 0 | 1 |
| 6 Apr | 52609.10 | 45.1 | 44.75 | 30.21 | 1 | 0 | 0 |
| 2 Apr | 51548.75 | 0.35 | 0 | 9.61 | 0 | 0 | 0 |
| 1 Apr | 51448.65 | 0.35 | 0 | 9.42 | 0 | 0 | 0 |
| 30 Mar | 50275.35 | 0.35 | 0 | 7.65 | 0 | 0 | 0 |
| 27 Mar | 52274.60 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 53708.10 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 52605.65 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 51437.75 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 53427.05 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty Bank - strike price 46100 expiring on 28APR2026
Delta for 46100 PE is 0
Historical price for 46100 PE is as follows
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 1.8, which was -2.9000000000000004 lower than the previous day. The implied volatity was 61.2, the open interest changed by 0 which decreased total open position to 31
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 4.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 4.7, which was 0 lower than the previous day. The implied volatity was 56.12, the open interest changed by 0 which decreased total open position to 31
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 4.7, which was -0.8999999999999995 lower than the previous day. The implied volatity was 56.12, the open interest changed by 4 which increased total open position to 33
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 5.65, which was 1.0500000000000007 higher than the previous day. The implied volatity was 51.98, the open interest changed by -17 which decreased total open position to 29
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 4, which was -3.7 lower than the previous day. The implied volatity was 43.19, the open interest changed by 0 which decreased total open position to 46
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 7.4, which was -4.949999999999999 lower than the previous day. The implied volatity was 42.49, the open interest changed by 31 which increased total open position to 46
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 13.45, which was -31.650000000000002 lower than the previous day. The implied volatity was 44.62, the open interest changed by 11 which increased total open position to 12
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 45.1, which was 0 lower than the previous day. The implied volatity was 40.1, the open interest changed by 0 which decreased total open position to 1
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 45.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 45.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 45.1, which was 44.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 45.1, which was 44.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 45.1, which was 44.75 higher than the previous day. The implied volatity was 30.21, 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 0.35, which was 0 lower than the previous day. The implied volatity was 9.61, the open interest changed by 0 which decreased total open position to 0
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 9.42, 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 0.35, which was 0 lower than the previous day. The implied volatity was 7.65, 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, 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 Mar BANKNIFTY was trading at 53708.10. 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 24 Mar BANKNIFTY was trading at 52605.65. 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 23 Mar BANKNIFTY was trading at 51437.75. 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 20 Mar BANKNIFTY was trading at 53427.05. 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
