BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
08 May 2026 04:10 PM IST
| BANKNIFTY 26-May-2026 (18d) 43500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 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 | 18263.65 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 52716.25 | 18263.65 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 52609.10 | 18263.65 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 51548.75 | 18263.65 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 43500 expiring on 26MAY2026
Delta for 43500 CE is -
Historical price for 43500 CE is as follows
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 18263.65, 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 18263.65, 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 18263.65, 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 18263.65, 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 26-May-2026 (18d) 43500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0.01
Theta: 5.37
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 May | 55310.55 | 4 | 0.10000000000000009 (2.56%) | 39.52 | 993 | 4 | 677 |
| 7 May | 56047.40 | 3.45 | -1 (-22.47%) | 39.88 | 293 | 1 | 673 |
| 6 May | 55981.05 | 4.35 | -2.3000000000000007 (-34.59%) | 39.69 | 317 | -6 | 672 |
| 5 May | 54547.05 | 6.45 | -0.8999999999999995 (-12.24%) | 36.65 | 597 | 5 | 678 |
| 4 May | 54878.50 | 7.05 | -2.1499999999999995 (-23.37%) | 37.01 | 897 | 3 | 673 |
| 30 Apr | 54863.35 | 8.5 | 1.2000000000000002 (16.44%) | 35.16 | 484 | 3 | 673 |
| 29 Apr | 55403.60 | 7.05 | 1.0999999999999996 (18.49%) | 34.56 | 1,896 | 29 | 673 |
| 28 Apr | 55400.35 | 5.75 | -6.6 (-53.44%) | 33.41 | 1,004 | 617 | 644 |
| 27 Apr | 56264.30 | 12.1 | -6.9 (-36.32%) | 37.64 | 23 | -5 | 27 |
| 24 Apr | 56089.75 | 19 | 2 (11.76%) | 36.8 | 2 | 0 | 31 |
| 23 Apr | 56305.00 | 17 | 1.5 (9.68%) | 36.77 | 4 | 1 | 30 |
| 22 Apr | 57124.45 | 15.5 | -2.5 (-13.89%) | 37.68 | 7 | -4 | 29 |
| 21 Apr | 57371.45 | 18 | -2.0500000000000007 (-10.22%) | 38.2 | 72 | 21 | 32 |
| 20 Apr | 56582.35 | 20.05 | 20 (40000.00%) | 36.62 | 11 | 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%) | 15.25 | 0 | 0 | 0 |
| 8 Apr | 55703.90 | 0.05 | 0 (0.00%) | 15.35 | 0 | 0 | 0 |
| 7 Apr | 52716.25 | 0.05 | 0 (0.00%) | 12.15 | 0 | 0 | 0 |
| 6 Apr | 52609.10 | 0.05 | 0 (0.00%) | 11.95 | 0 | 0 | 0 |
| 2 Apr | 51548.75 | 0.05 | 0 (0.00%) | 10.26 | 0 | 0 | 0 |
For Nifty Bank - strike price 43500 expiring on 26MAY2026
Delta for 43500 PE is 0
Historical price for 43500 PE is as follows
On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 4, which was 0.10000000000000009 higher than the previous day. The implied volatity was 39.52, the open interest changed by 4 which increased total open position to 677
On 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 3.45, which was -1 lower than the previous day. The implied volatity was 39.88, the open interest changed by 1 which increased total open position to 673
On 6 May BANKNIFTY was trading at 55981.05. The strike last trading price was 4.35, which was -2.3000000000000007 lower than the previous day. The implied volatity was 39.69, the open interest changed by -6 which decreased total open position to 672
On 5 May BANKNIFTY was trading at 54547.05. The strike last trading price was 6.45, which was -0.8999999999999995 lower than the previous day. The implied volatity was 36.65, the open interest changed by 5 which increased total open position to 678
On 4 May BANKNIFTY was trading at 54878.50. The strike last trading price was 7.05, which was -2.1499999999999995 lower than the previous day. The implied volatity was 37.01, the open interest changed by 3 which increased total open position to 673
On 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 8.5, which was 1.2000000000000002 higher than the previous day. The implied volatity was 35.16, the open interest changed by 3 which increased total open position to 673
On 29 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 7.05, which was 1.0999999999999996 higher than the previous day. The implied volatity was 34.56, the open interest changed by 29 which increased total open position to 673
On 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 5.75, which was -6.6 lower than the previous day. The implied volatity was 33.41, the open interest changed by 617 which increased total open position to 644
On 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 12.1, which was -6.9 lower than the previous day. The implied volatity was 37.64, the open interest changed by -5 which decreased total open position to 27
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 19, which was 2 higher than the previous day. The implied volatity was 36.8, 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 17, which was 1.5 higher than the previous day. The implied volatity was 36.77, the open interest changed by 1 which increased total open position to 30
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 15.5, which was -2.5 lower than the previous day. The implied volatity was 37.68, the open interest changed by -4 which decreased total open position to 29
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 18, which was -2.0500000000000007 lower than the previous day. The implied volatity was 38.2, the open interest changed by 21 which increased total open position to 32
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 20.05, which was 20 higher than the previous day. The implied volatity was 36.62, 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 15.25, 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 0.05, which was 0 lower than the previous day. The implied volatity was 15.35, 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 0.05, which was 0 lower than the previous day. The implied volatity was 12.15, 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 0.05, which was 0 lower than the previous day. The implied volatity was 11.95, 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 0.05, which was 0 lower than the previous day. The implied volatity was 10.26, the open interest changed by 0 which decreased total open position to 0
