BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:36 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 48000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1
Vega: 0.01
Theta: 4.13
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55916.70 | 7930.3 | -458.5500000000002 | 50.8 | 67 | -43 | 714 | |||||||||
| 23 Apr | 56305.00 | 8310.95 | -842.0499999999993 | 49.09 | 71 | -46 | 758 | |||||||||
|
|
||||||||||||||||
| 22 Apr | 57124.45 | 9130 | -254.85000000000036 | 49.5 | 25 | -19 | 805 | |||||||||
| 21 Apr | 57371.45 | 9368 | 814.6499999999996 | 48.09 | 106 | -90 | 829 | |||||||||
| 20 Apr | 56582.35 | 8549.25 | -130.75 | 45.09 | 35 | -25 | 921 | |||||||||
| 17 Apr | 56565.70 | 8680 | 590 | 44.47 | 10 | -8 | 946 | |||||||||
| 16 Apr | 56086.40 | 8090 | -282.75 | 37.14 | 178 | -58 | 954 | |||||||||
| 15 Apr | 56301.95 | 8371.4 | 632.8499999999995 | 41.39 | 90 | -43 | 1,020 | |||||||||
| 13 Apr | 55605.05 | 7720 | -309.14999999999964 | 39.07 | 46 | -21 | 1,063 | |||||||||
| 10 Apr | 55912.75 | 8078.75 | 1021.3500000000004 | 31.7 | 280 | -140 | 1,086 | |||||||||
| 9 Apr | 54821.70 | 7057.4 | -866.6500000000005 | 36.5 | 167 | -140 | 1,226 | |||||||||
| 8 Apr | 55703.90 | 7988 | 2814 | 38.6 | 311 | -208 | 1,367 | |||||||||
| 7 Apr | 52716.25 | 5167 | -40.95 | 32.16 | 160 | 64 | 1,575 | |||||||||
| 6 Apr | 52609.10 | 5238.85 | 891.4 | 38.23 | 753 | -322 | 1,513 | |||||||||
| 2 Apr | 51548.75 | 4287.6 | 42.8 | 31.27 | 1,710 | 636 | 1,839 | |||||||||
| 1 Apr | 51448.65 | 4254.9 | 711.2 | 30.4 | 780 | 55 | 1,203 | |||||||||
| 30 Mar | 50275.35 | 3640 | -1470.8 | 35.2 | 1,368 | 661 | 1,158 | |||||||||
| 27 Mar | 52274.60 | 5070 | -1277.85 | 29.42 | 176 | 68 | 495 | |||||||||
| 25 Mar | 53708.10 | 6350 | 810.15 | 30.6 | 194 | 137 | 422 | |||||||||
| 24 Mar | 52605.65 | 5570 | 789 | 31.79 | 323 | -59 | 286 | |||||||||
| 23 Mar | 51437.75 | 4644.05 | -1694.15 | 34.67 | 419 | 244 | 345 | |||||||||
| 20 Mar | 53427.05 | 6302.45 | -197.55 | 31.92 | 56 | 30 | 100 | |||||||||
| 19 Mar | 53451.00 | 6500 | -1075 | 31.36 | 5 | 0 | 70 | |||||||||
| 18 Mar | 55326.05 | 7575 | 275 | - | 0 | 0 | 70 | |||||||||
| 17 Mar | 54876.00 | 7575 | 275 | 30.25 | 8 | 1 | 64 | |||||||||
| 16 Mar | 54413.40 | 7300 | 430 | 36.36 | 21 | 10 | 59 | |||||||||
| 13 Mar | 53757.85 | 6870 | -1036.3 | 34.81 | 56 | 32 | 48 | |||||||||
| 12 Mar | 55100.95 | 7906.3 | -4036.4 | 28.45 | 16 | 15 | 15 | |||||||||
For Nifty Bank - strike price 48000 expiring on 28APR2026
Delta for 48000 CE is 1
Historical price for 48000 CE is as follows
On 24 Apr BANKNIFTY was trading at 55916.70. The strike last trading price was 7930.3, which was -458.5500000000002 lower than the previous day. The implied volatity was 50.8, the open interest changed by -43 which decreased total open position to 714
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 8310.95, which was -842.0499999999993 lower than the previous day. The implied volatity was 49.09, the open interest changed by -46 which decreased total open position to 758
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 9130, which was -254.85000000000036 lower than the previous day. The implied volatity was 49.5, the open interest changed by -19 which decreased total open position to 805
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 9368, which was 814.6499999999996 higher than the previous day. The implied volatity was 48.09, the open interest changed by -90 which decreased total open position to 829
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 8549.25, which was -130.75 lower than the previous day. The implied volatity was 45.09, the open interest changed by -25 which decreased total open position to 921
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 8680, which was 590 higher than the previous day. The implied volatity was 44.47, the open interest changed by -8 which decreased total open position to 946
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 8090, which was -282.75 lower than the previous day. The implied volatity was 37.14, the open interest changed by -58 which decreased total open position to 954
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 8371.4, which was 632.8499999999995 higher than the previous day. The implied volatity was 41.39, the open interest changed by -43 which decreased total open position to 1020
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 7720, which was -309.14999999999964 lower than the previous day. The implied volatity was 39.07, the open interest changed by -21 which decreased total open position to 1063
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 8078.75, which was 1021.3500000000004 higher than the previous day. The implied volatity was 31.7, the open interest changed by -140 which decreased total open position to 1086
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 7057.4, which was -866.6500000000005 lower than the previous day. The implied volatity was 36.5, the open interest changed by -140 which decreased total open position to 1226
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 7988, which was 2814 higher than the previous day. The implied volatity was 38.6, the open interest changed by -208 which decreased total open position to 1367
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 5167, which was -40.95 lower than the previous day. The implied volatity was 32.16, the open interest changed by 64 which increased total open position to 1575
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 5238.85, which was 891.4 higher than the previous day. The implied volatity was 38.23, the open interest changed by -322 which decreased total open position to 1513
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 4287.6, which was 42.8 higher than the previous day. The implied volatity was 31.27, the open interest changed by 636 which increased total open position to 1839
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 4254.9, which was 711.2 higher than the previous day. The implied volatity was 30.4, the open interest changed by 55 which increased total open position to 1203
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 3640, which was -1470.8 lower than the previous day. The implied volatity was 35.2, the open interest changed by 661 which increased total open position to 1158
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 5070, which was -1277.85 lower than the previous day. The implied volatity was 29.42, the open interest changed by 68 which increased total open position to 495
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 6350, which was 810.15 higher than the previous day. The implied volatity was 30.6, the open interest changed by 137 which increased total open position to 422
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 5570, which was 789 higher than the previous day. The implied volatity was 31.79, the open interest changed by -59 which decreased total open position to 286
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 4644.05, which was -1694.15 lower than the previous day. The implied volatity was 34.67, the open interest changed by 244 which increased total open position to 345
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 6302.45, which was -197.55 lower than the previous day. The implied volatity was 31.92, the open interest changed by 30 which increased total open position to 100
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 6500, which was -1075 lower than the previous day. The implied volatity was 31.36, the open interest changed by 0 which decreased total open position to 70
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 7575, which was 275 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 7575, which was 275 higher than the previous day. The implied volatity was 30.25, the open interest changed by 1 which increased total open position to 64
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 7300, which was 430 higher than the previous day. The implied volatity was 36.36, the open interest changed by 10 which increased total open position to 59
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 6870, which was -1036.3 lower than the previous day. The implied volatity was 34.81, the open interest changed by 32 which increased total open position to 48
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 7906.3, which was -4036.4 lower than the previous day. The implied volatity was 28.45, the open interest changed by 15 which increased total open position to 15
| BANKNIFTY 28-Apr-2026 (4d) 48000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0.01
Theta: 4.08
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55916.70 | 2.7 | -0.6499999999999999 | 50.73 | 3,577 | -89 | 8,650 |
| 23 Apr | 56305.00 | 2.85 | -0.9499999999999997 | 48.51 | 10,107 | -1,308 | 8,741 |
| 22 Apr | 57124.45 | 4 | -0.9500000000000002 | 49.72 | 18,394 | -801 | 12,399 |
| 21 Apr | 57371.45 | 5.2 | -3.999999999999999 | 48.5 | 13,999 | 1,162 | 13,265 |
| 20 Apr | 56582.35 | 8.85 | 0.4499999999999993 | 45.03 | 19,690 | -2,077 | 12,107 |
| 17 Apr | 56565.70 | 8.3 | -5 | 38.68 | 23,830 | -181 | 14,168 |
| 16 Apr | 56086.40 | 13.9 | -5.85 | 37.41 | 19,620 | -792 | 14,349 |
| 15 Apr | 56301.95 | 19.65 | -31.65 | 38.53 | 39,643 | 248 | 15,154 |
| 13 Apr | 55605.05 | 50.9 | 2.4499999999999957 | 39.11 | 25,115 | 2,179 | 15,185 |
| 10 Apr | 55912.75 | 48.2 | -37.75 | 36.73 | 18,109 | -24 | 13,007 |
| 9 Apr | 54821.70 | 86 | 16.900000000000006 | 35.7 | 20,056 | -234 | 13,051 |
| 8 Apr | 55703.90 | 67.05 | -262.55 | 37.23 | 36,530 | -1,231 | 13,298 |
| 7 Apr | 52716.25 | 328.6 | -41.15 | 38.34 | 23,689 | 184 | 14,437 |
| 6 Apr | 52609.10 | 370 | -168.15 | 38.4 | 30,942 | 1,287 | 14,257 |
| 2 Apr | 51548.75 | 510.3 | 8.45 | 34.86 | 46,555 | 1,702 | 12,976 |
| 1 Apr | 51448.65 | 501.95 | -395.6 | 33.87 | 35,342 | 1,810 | 11,278 |
| 30 Mar | 50275.35 | 835.05 | 248.8 | 34.74 | 20,497 | 3,089 | 9,608 |
| 27 Mar | 52274.60 | 600 | 272.4 | 37.56 | 7,692 | 868 | 6,494 |
| 25 Mar | 53708.10 | 335 | -200.8 | 34.67 | 8,569 | 3,564 | 5,627 |
| 24 Mar | 52605.65 | 510.85 | 129.45 | 35.55 | 3,540 | 2,025 | 2,069 |
| 23 Mar | 51437.75 | 381.4 | 379.2 | 26.62 | 44 | 42 | 42 |
| 20 Mar | 53427.05 | 2.2 | 0 | 7.99 | 0 | 0 | 0 |
| 19 Mar | 53451.00 | 2.2 | 0 | 8.16 | 0 | 0 | 0 |
| 18 Mar | 55326.05 | 2.2 | 0 | 9.81 | 0 | 0 | 0 |
| 17 Mar | 54876.00 | 2.2 | 0 | 9.28 | 0 | 0 | 0 |
| 16 Mar | 54413.40 | 2.2 | 0 | 8.59 | 0 | 0 | 0 |
| 13 Mar | 53757.85 | 2.2 | 0 | 7.91 | 0 | 0 | 0 |
| 12 Mar | 55100.95 | 2.2 | 0 | 9.15 | 0 | 0 | 0 |
For Nifty Bank - strike price 48000 expiring on 28APR2026
Delta for 48000 PE is 0
Historical price for 48000 PE is as follows
On 24 Apr BANKNIFTY was trading at 55916.70. The strike last trading price was 2.7, which was -0.6499999999999999 lower than the previous day. The implied volatity was 50.73, the open interest changed by -89 which decreased total open position to 8650
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 2.85, which was -0.9499999999999997 lower than the previous day. The implied volatity was 48.51, the open interest changed by -1308 which decreased total open position to 8741
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 4, which was -0.9500000000000002 lower than the previous day. The implied volatity was 49.72, the open interest changed by -801 which decreased total open position to 12399
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 5.2, which was -3.999999999999999 lower than the previous day. The implied volatity was 48.5, the open interest changed by 1162 which increased total open position to 13265
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 8.85, which was 0.4499999999999993 higher than the previous day. The implied volatity was 45.03, the open interest changed by -2077 which decreased total open position to 12107
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 8.3, which was -5 lower than the previous day. The implied volatity was 38.68, the open interest changed by -181 which decreased total open position to 14168
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 13.9, which was -5.85 lower than the previous day. The implied volatity was 37.41, the open interest changed by -792 which decreased total open position to 14349
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 19.65, which was -31.65 lower than the previous day. The implied volatity was 38.53, the open interest changed by 248 which increased total open position to 15154
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 50.9, which was 2.4499999999999957 higher than the previous day. The implied volatity was 39.11, the open interest changed by 2179 which increased total open position to 15185
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 48.2, which was -37.75 lower than the previous day. The implied volatity was 36.73, the open interest changed by -24 which decreased total open position to 13007
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 86, which was 16.900000000000006 higher than the previous day. The implied volatity was 35.7, the open interest changed by -234 which decreased total open position to 13051
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 67.05, which was -262.55 lower than the previous day. The implied volatity was 37.23, the open interest changed by -1231 which decreased total open position to 13298
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 328.6, which was -41.15 lower than the previous day. The implied volatity was 38.34, the open interest changed by 184 which increased total open position to 14437
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 370, which was -168.15 lower than the previous day. The implied volatity was 38.4, the open interest changed by 1287 which increased total open position to 14257
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 510.3, which was 8.45 higher than the previous day. The implied volatity was 34.86, the open interest changed by 1702 which increased total open position to 12976
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 501.95, which was -395.6 lower than the previous day. The implied volatity was 33.87, the open interest changed by 1810 which increased total open position to 11278
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 835.05, which was 248.8 higher than the previous day. The implied volatity was 34.74, the open interest changed by 3089 which increased total open position to 9608
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 600, which was 272.4 higher than the previous day. The implied volatity was 37.56, the open interest changed by 868 which increased total open position to 6494
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 335, which was -200.8 lower than the previous day. The implied volatity was 34.67, the open interest changed by 3564 which increased total open position to 5627
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 510.85, which was 129.45 higher than the previous day. The implied volatity was 35.55, the open interest changed by 2025 which increased total open position to 2069
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 381.4, which was 379.2 higher than the previous day. The implied volatity was 26.62, the open interest changed by 42 which increased total open position to 42
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 2.2, which was 0 lower than the previous day. The implied volatity was 7.99, 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 2.2, which was 0 lower than the previous day. The implied volatity was 8.16, 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 2.2, 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 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 2.2, which was 0 lower than the previous day. The implied volatity was 9.28, 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 2.2, which was 0 lower than the previous day. The implied volatity was 8.59, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 2.2, which was 0 lower than the previous day. The implied volatity was 7.91, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 2.2, which was 0 lower than the previous day. The implied volatity was 9.15, the open interest changed by 0 which decreased total open position to 0
