BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:33 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 46300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0.01
Theta: -12.72
Gamma: 0.00001
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55917.55 | 9663.7 | -3951.199999999999 | 74.06 | 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 | 117.27 | 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 | 13614.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 52716.25 | 13614.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 52609.10 | 13614.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 51548.75 | 13614.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 51448.65 | 13614.9 | 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 46300 expiring on 28APR2026
Delta for 46300 CE is 0.99
Historical price for 46300 CE is as follows
On 24 Apr BANKNIFTY was trading at 55917.55. The strike last trading price was 9663.7, which was -3951.199999999999 lower than the previous day. The implied volatity was 74.06, 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 117.27, 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 13614.9, 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 13614.9, 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 13614.9, 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 13614.9, 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 13614.9, 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) 46300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55917.55 | 4.6 | 0 | - | 0 | 0 | 123 |
| 23 Apr | 56305.00 | 4.6 | 0 | 60.24 | 0 | 0 | 123 |
| 22 Apr | 57124.45 | 4.6 | 0 | 60.24 | 2 | 0 | 121 |
| 21 Apr | 57371.45 | 4.6 | -3.950000000000001 | 55.89 | 20 | -8 | 128 |
| 20 Apr | 56582.35 | 9.1 | 4.449999999999999 | 53.71 | 91 | -13 | 138 |
| 17 Apr | 56565.70 | 4 | -8.75 | 42.38 | 78 | 1 | 152 |
| 16 Apr | 56086.40 | 12.75 | 1.9499999999999993 | 44.48 | 59 | -6 | 151 |
| 15 Apr | 56301.95 | 11.2 | -15.650000000000002 | 42.87 | 74 | -13 | 157 |
| 13 Apr | 55605.05 | 29.85 | 1.5500000000000007 | 43.2 | 206 | 83 | 170 |
| 10 Apr | 55912.75 | 28.5 | -22.9 | 40.43 | 279 | 64 | 86 |
| 9 Apr | 54821.70 | 53.65 | 33.55 | 39.73 | 51 | 20 | 21 |
| 8 Apr | 55703.90 | 20.1 | -35.85 | 36.82 | 1 | 0 | 1 |
| 7 Apr | 52716.25 | 55.95 | 55.55 | - | 0 | 0 | 1 |
| 6 Apr | 52609.10 | 55.95 | 55.55 | 30.58 | 1 | 0 | 0 |
| 2 Apr | 51548.75 | 0.4 | 0 | 9.31 | 0 | 0 | 0 |
| 1 Apr | 51448.65 | 0.4 | 0 | 9.08 | 0 | 0 | 0 |
| 30 Mar | 50275.35 | 0.4 | 0 | 7.34 | 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 46300 expiring on 28APR2026
Delta for 46300 PE is -
Historical price for 46300 PE is as follows
On 24 Apr BANKNIFTY was trading at 55917.55. The strike last trading price was 4.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 123
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 4.6, which was 0 lower than the previous day. The implied volatity was 60.24, the open interest changed by 0 which decreased total open position to 123
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 4.6, which was 0 lower than the previous day. The implied volatity was 60.24, the open interest changed by 0 which decreased total open position to 121
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 4.6, which was -3.950000000000001 lower than the previous day. The implied volatity was 55.89, the open interest changed by -8 which decreased total open position to 128
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 9.1, which was 4.449999999999999 higher than the previous day. The implied volatity was 53.71, the open interest changed by -13 which decreased total open position to 138
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 4, which was -8.75 lower than the previous day. The implied volatity was 42.38, the open interest changed by 1 which increased total open position to 152
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 12.75, which was 1.9499999999999993 higher than the previous day. The implied volatity was 44.48, the open interest changed by -6 which decreased total open position to 151
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 11.2, which was -15.650000000000002 lower than the previous day. The implied volatity was 42.87, the open interest changed by -13 which decreased total open position to 157
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 29.85, which was 1.5500000000000007 higher than the previous day. The implied volatity was 43.2, the open interest changed by 83 which increased total open position to 170
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 28.5, which was -22.9 lower than the previous day. The implied volatity was 40.43, the open interest changed by 64 which increased total open position to 86
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 53.65, which was 33.55 higher than the previous day. The implied volatity was 39.73, the open interest changed by 20 which increased total open position to 21
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 20.1, which was -35.85 lower than the previous day. The implied volatity was 36.82, 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 55.95, which was 55.55 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 55.95, which was 55.55 higher than the previous day. The implied volatity was 30.58, 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 0.4, which was 0 lower than the previous day. The implied volatity was 9.31, 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 0.4, which was 0 lower than the previous day. The implied volatity was 9.08, 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 0.4, which was 0 lower than the previous day. The implied volatity was 7.34, 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
