BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:35 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 46900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55882.70 | 10128.35 | 0 | - | 0 | 0 | 7 | |||||||||
| 23 Apr | 56305.00 | 10128.35 | 0 | - | 0 | 0 | 7 | |||||||||
| 22 Apr | 57124.45 | 10128.35 | 0 | - | 0 | 0 | 7 | |||||||||
| 21 Apr | 57371.45 | 10128.35 | 0 | 49.5 | 0 | 0 | 7 | |||||||||
| 20 Apr | 56582.35 | 10128.35 | 5164.900000000001 | 49.5 | 3 | 1 | 7 | |||||||||
| 17 Apr | 56565.70 | 4963.45 | 0 | - | 0 | 0 | 6 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 56086.40 | 4963.45 | 0 | - | 0 | 0 | 6 | |||||||||
| 15 Apr | 56301.95 | 4963.45 | 0 | - | 0 | 0 | 6 | |||||||||
| 13 Apr | 55605.05 | 4963.45 | 0 | 2.12 | 0 | 0 | 6 | |||||||||
| 10 Apr | 55912.75 | 4963.45 | 0 | - | 0 | 0 | 6 | |||||||||
| 9 Apr | 54821.70 | 4963.45 | 0 | - | 0 | 0 | 6 | |||||||||
| 8 Apr | 55703.90 | 4963.45 | 553.55 | - | 0 | 0 | 6 | |||||||||
| 7 Apr | 52716.25 | 4963.45 | 553.55 | - | 0 | 0 | 6 | |||||||||
| 6 Apr | 52609.10 | 4963.45 | 553.55 | - | 0 | 0 | 6 | |||||||||
| 2 Apr | 51548.75 | 4963.45 | 553.55 | - | 0 | 0 | 6 | |||||||||
| 1 Apr | 51448.65 | 4963.45 | 553.55 | 20.65 | 1 | 0 | 7 | |||||||||
| 30 Mar | 50275.35 | 4412.05 | -1907.1 | 34.33 | 7 | 0 | 5 | |||||||||
| 27 Mar | 52274.60 | 6319.15 | -6705.3 | - | 0 | 0 | 5 | |||||||||
| 25 Mar | 53708.10 | 6319.15 | -6705.3 | - | 0 | 0 | 5 | |||||||||
| 24 Mar | 52605.65 | 6319.15 | -6705.3 | 20.8 | 5 | 4 | 4 | |||||||||
| 23 Mar | 51437.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 53427.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 53451.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 55326.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 54876.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 54413.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 46900 expiring on 28APR2026
Delta for 46900 CE is -
Historical price for 46900 CE is as follows
On 24 Apr BANKNIFTY was trading at 55882.70. The strike last trading price was 10128.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 10128.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 10128.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 10128.35, which was 0 lower than the previous day. The implied volatity was 49.5, the open interest changed by 0 which decreased total open position to 7
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 10128.35, which was 5164.900000000001 higher than the previous day. The implied volatity was 49.5, the open interest changed by 1 which increased total open position to 7
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 4963.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 4963.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 4963.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 4963.45, which was 0 lower than the previous day. The implied volatity was 2.12, the open interest changed by 0 which decreased total open position to 6
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 4963.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 4963.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 4963.45, which was 553.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 4963.45, which was 553.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 4963.45, which was 553.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 4963.45, which was 553.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 4963.45, which was 553.55 higher than the previous day. The implied volatity was 20.65, the open interest changed by 0 which decreased total open position to 7
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 4412.05, which was -1907.1 lower than the previous day. The implied volatity was 34.33, the open interest changed by 0 which decreased total open position to 5
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 6319.15, which was -6705.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 6319.15, which was -6705.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 6319.15, which was -6705.3 lower than the previous day. The implied volatity was 20.8, the open interest changed by 4 which increased total open position to 4
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
On 19 Mar BANKNIFTY was trading at 53451.00. 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 18 Mar BANKNIFTY was trading at 55326.05. 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 17 Mar BANKNIFTY was trading at 54876.00. 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 16 Mar BANKNIFTY was trading at 54413.40. 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
| BANKNIFTY 28-Apr-2026 (4d) 46900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 4.31
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55882.70 | 2.3 | -2 | 56.96 | 3 | 1 | 8 |
| 23 Apr | 56305.00 | 4.3 | 4.3 | 56.29 | 0 | 0 | 7 |
| 22 Apr | 57124.45 | 4.3 | 0 | 56.29 | 1 | 0 | 6 |
| 21 Apr | 57371.45 | 4.3 | -3 | 53.3 | 23 | 3 | 11 |
| 20 Apr | 56582.35 | 7.3 | -2.6000000000000005 | 49.34 | 38 | -15 | 6 |
| 17 Apr | 56565.70 | 9.9 | -0.5499999999999989 | 42.33 | 3 | 0 | 21 |
| 16 Apr | 56086.40 | 9.65 | -6.9 | 40.45 | 26 | 14 | 22 |
| 15 Apr | 56301.95 | 16.55 | 15.8 | 42.37 | 31 | 5 | 5 |
| 13 Apr | 55605.05 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 55912.75 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 54821.70 | 0 | 0 | 15.31 | 0 | 0 | 0 |
| 8 Apr | 55703.90 | 0.75 | 0 | 16.66 | 0 | 0 | 0 |
| 7 Apr | 52716.25 | 0.75 | 0 | 11.26 | 0 | 0 | 0 |
| 6 Apr | 52609.10 | 0.75 | 0 | 10.9 | 0 | 0 | 0 |
| 2 Apr | 51548.75 | 0.75 | 0 | 8.38 | 0 | 0 | 0 |
| 1 Apr | 51448.65 | 0.75 | 0 | 8.2 | 0 | 0 | 0 |
| 30 Mar | 50275.35 | 0.75 | 0 | 6.36 | 0 | 0 | 0 |
| 27 Mar | 52274.60 | 0.75 | 0 | 8.75 | 0 | 0 | 0 |
| 25 Mar | 53708.10 | 0.75 | 0 | 10.1 | 0 | 0 | 0 |
| 24 Mar | 52605.65 | 0.75 | 0 | 8.92 | 0 | 0 | 0 |
| 23 Mar | 51437.75 | 0.75 | 0 | 7.25 | 0 | 0 | 0 |
| 20 Mar | 53427.05 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 53451.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 55326.05 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 54876.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 54413.40 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty Bank - strike price 46900 expiring on 28APR2026
Delta for 46900 PE is 0
Historical price for 46900 PE is as follows
On 24 Apr BANKNIFTY was trading at 55882.70. The strike last trading price was 2.3, which was -2 lower than the previous day. The implied volatity was 56.96, the open interest changed by 1 which increased total open position to 8
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 4.3, which was 4.3 higher than the previous day. The implied volatity was 56.29, the open interest changed by 0 which decreased total open position to 7
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 4.3, which was 0 lower than the previous day. The implied volatity was 56.29, the open interest changed by 0 which decreased total open position to 6
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 4.3, which was -3 lower than the previous day. The implied volatity was 53.3, the open interest changed by 3 which increased total open position to 11
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 7.3, which was -2.6000000000000005 lower than the previous day. The implied volatity was 49.34, the open interest changed by -15 which decreased total open position to 6
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 9.9, which was -0.5499999999999989 lower than the previous day. The implied volatity was 42.33, the open interest changed by 0 which decreased total open position to 21
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 9.65, which was -6.9 lower than the previous day. The implied volatity was 40.45, the open interest changed by 14 which increased total open position to 22
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 16.55, which was 15.8 higher than the previous day. The implied volatity was 42.37, the open interest changed by 5 which increased total open position to 5
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 15.31, 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 0.75, which was 0 lower than the previous day. The implied volatity was 16.66, 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 0.75, which was 0 lower than the previous day. The implied volatity was 11.26, 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 0.75, which was 0 lower than the previous day. The implied volatity was 10.9, 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 0.75, which was 0 lower than the previous day. The implied volatity was 8.38, 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 0.75, which was 0 lower than the previous day. The implied volatity was 8.2, 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 0.75, which was 0 lower than the previous day. The implied volatity was 6.36, 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 0.75, 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
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 10.1, 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 0.75, which was 0 lower than the previous day. The implied volatity was 8.92, 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 0.75, which was 0 lower than the previous day. The implied volatity was 7.25, 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
On 19 Mar BANKNIFTY was trading at 53451.00. 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 18 Mar BANKNIFTY was trading at 55326.05. 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 17 Mar BANKNIFTY was trading at 54876.00. 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 16 Mar BANKNIFTY was trading at 54413.40. 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
