[--[65.84.65.76]--]

Back to Option Chain


Historical option data for BANKNIFTY

29 May 2026 04:10 PM IST
BANKNIFTY 30-Jun-2026 (30d) 48000 CE
Delta: 0.9
Vega: 0.29
Theta: -17.64
Gamma: 0.00003
Date Close Ltp Change IV Volume OI Chg OI
29 May 54239.20 6800 -315.05 (-4.43%) 35.65 11 -4 256
27 May 54853.85 7157.6 -191.5 (-2.61%) 24.57 41 5 260
26 May 55092.90 7371.2 -147.85 (-1.97%) 24.13 51 39 254
25 May 55293.65 7641.9 1267.55 (19.89%) 26.33 87 27 216
22 May 54055.35 6490 745.15 (12.97%) 21.57 101 77 188
21 May 53439.40 5723.3 -284.05 (-4.73%) 18.45 34 31 109
20 May 53562.20 6007.35 185.95 (3.19%) 22.56 11 10 77
19 May 53409.15 5814.2 -126.8 (-2.13%) 21.05 17 9 67
18 May 53537.00 5941.05 -158.95 (-2.61%) 23.47 40 31 57
15 May 53710.35 6050 -490 (-7.49%) 14.98 9 6 25
14 May 54128.95 6540 640 (10.85%) 0 9 0 11
13 May 53456.15 5900 -125 (-2.07%) 0 14 7 10
12 May 53555.20 6050 -6586.6 (-52.12%) 25.42 4 2 2
11 May 54439.90 0 -12636.6 (-100.00%) 0 0 0 0
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 12636.6 0 (0.00%) - 0 0 0
7 Apr 52716.25 12636.6 0 (0.00%) - 0 0 0
6 Apr 52609.10 12636.6 0 (0.00%) - 0 0 0
2 Apr 51548.75 12636.6 0 (0.00%) - 0 0 0


For Nifty Bank - strike price 48000 expiring on 30JUN2026

Delta for 48000 CE is 0.9

Historical price for 48000 CE is as follows

On 29 May BANKNIFTY was trading at 54239.20. The strike last trading price was 6800, which was -315.05 lower than the previous day. The implied volatity was 35.65, the open interest changed by -4 which decreased total open position to 256


On 27 May BANKNIFTY was trading at 54853.85. The strike last trading price was 7157.6, which was -191.5 lower than the previous day. The implied volatity was 24.57, the open interest changed by 5 which increased total open position to 260


On 26 May BANKNIFTY was trading at 55092.90. The strike last trading price was 7371.2, which was -147.85 lower than the previous day. The implied volatity was 24.13, the open interest changed by 39 which increased total open position to 254


On 25 May BANKNIFTY was trading at 55293.65. The strike last trading price was 7641.9, which was 1267.55 higher than the previous day. The implied volatity was 26.33, the open interest changed by 27 which increased total open position to 216


On 22 May BANKNIFTY was trading at 54055.35. The strike last trading price was 6490, which was 745.15 higher than the previous day. The implied volatity was 21.57, the open interest changed by 77 which increased total open position to 188


On 21 May BANKNIFTY was trading at 53439.40. The strike last trading price was 5723.3, which was -284.05 lower than the previous day. The implied volatity was 18.45, the open interest changed by 31 which increased total open position to 109


On 20 May BANKNIFTY was trading at 53562.20. The strike last trading price was 6007.35, which was 185.95 higher than the previous day. The implied volatity was 22.56, the open interest changed by 10 which increased total open position to 77


On 19 May BANKNIFTY was trading at 53409.15. The strike last trading price was 5814.2, which was -126.8 lower than the previous day. The implied volatity was 21.05, the open interest changed by 9 which increased total open position to 67


On 18 May BANKNIFTY was trading at 53537.00. The strike last trading price was 5941.05, which was -158.95 lower than the previous day. The implied volatity was 23.47, the open interest changed by 31 which increased total open position to 57


On 15 May BANKNIFTY was trading at 53710.35. The strike last trading price was 6050, which was -490 lower than the previous day. The implied volatity was 14.98, the open interest changed by 6 which increased total open position to 25


On 14 May BANKNIFTY was trading at 54128.95. The strike last trading price was 6540, which was 640 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 11


On 13 May BANKNIFTY was trading at 53456.15. The strike last trading price was 5900, which was -125 lower than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 10


On 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 6050, which was -6586.6 lower than the previous day. The implied volatity was 25.42, the open interest changed by 2 which increased total open position to 2


On 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 0, which was -12636.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0


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 12636.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 12636.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 12636.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 12636.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


BANKNIFTY 30-Jun-2026 (30d) 48000 PE
Delta: -0.03
Vega: 0.11
Theta: 2.78
Gamma: 0.00002
Date Close Ltp Change IV Volume OI Chg OI
29 May 54239.20 43.4 8.05 (22.77%) 23.34 10,886 1,129 7,590
27 May 54853.85 35.3 -7.1 (-16.75%) 23.19 8,176 974 6,467
26 May 55092.90 41.7 3.25 (8.45%) 24.26 8,064 -818 5,491
25 May 55293.65 34.65 -52.8 (-60.38%) 23.78 10,760 -177 6,340
22 May 54055.35 85 -50.3 (-37.18%) 23.62 5,941 640 6,517
21 May 53439.40 130.05 -28.05 (-17.74%) 23.56 4,502 570 5,871
20 May 53562.20 161.3 -17.7 (-9.89%) 24.98 2,461 433 5,301
19 May 53409.15 172.3 -28.2 (-14.06%) 24.63 1,472 393 4,861
18 May 53537.00 196.7 15.35 (8.46%) 25.56 2,803 26 4,473
15 May 53710.35 177 5.8 (3.39%) 24.62 1,340 186 4,447
14 May 54128.95 165.95 -69.85 (-29.62%) 25.13 1,668 -72 4,272
13 May 53456.15 240.1 10.3 (4.48%) 25.5 2,203 439 4,344
12 May 53555.20 223.6 66.45 (42.28%) 0 1,429 409 3,910
11 May 54439.90 162.25 63.5 (64.30%) 0 1,754 688 3,498
8 May 55310.55 103 18.3 (21.61%) 24.12 1,250 628 2,810
7 May 56047.40 79.95 -21.6 (-21.27%) 24.36 759 243 2,180
6 May 55981.05 97 -86.95 (-47.27%) 24.98 3,417 914 1,973
5 May 54547.05 186 14.5 (8.45%) 24.91 486 117 1,070
4 May 54878.50 180.05 -15.75 (-8.04%) 25.31 598 234 954
30 Apr 54863.35 183.8 18 (10.86%) 24.99 626 208 928
29 Apr 55403.60 169.65 -10.35 (-5.75%) 25.07 370 77 721
28 Apr 55400.35 176.7 12.35 (7.51%) 25.32 229 57 644
27 Apr 56264.30 162 -43.45 (-21.15%) 26.52 86 -31 587
24 Apr 56089.75 201 4.8 (2.45%) 26.88 102 35 615
23 Apr 56305.00 197.9 28.05 (16.51%) 27.03 174 60 583
22 Apr 57124.45 169.9 8.45 (5.23%) 27.59 125 70 522
21 Apr 57371.45 161.25 -51.1 (-24.06%) 27.55 157 -46 456
20 Apr 56582.35 212.35 12.5 (6.25%) 27.46 291 15 502
17 Apr 56565.70 196.1 -62.3 (-24.11%) 26.64 177 -7 487
16 Apr 56086.40 269.9 -3.15 (-1.15%) 27.39 277 76 494
15 Apr 56301.95 280.5 -107.9 (-27.78%) 27.94 252 13 415
13 Apr 55605.05 396.05 67.1 (20.40%) 28.85 388 17 402
10 Apr 55912.75 327 -130 (-28.45%) 27.61 280 66 383
9 Apr 54821.70 455.45 136.05 (42.60%) 27.69 2,265 -535 338
8 Apr 55703.90 327.65 -554.75 (-62.87%) 28.29 1,240 583 858
7 Apr 52716.25 875 -35.7 (-3.92%) 30.46 158 22 275
6 Apr 52609.10 910 -185.05 (-16.90%) 30.48 259 2 252
2 Apr 51548.75 1075 37.45 (3.61%) 29.25 279 30 249


For Nifty Bank - strike price 48000 expiring on 30JUN2026

Delta for 48000 PE is -0.03

Historical price for 48000 PE is as follows

On 29 May BANKNIFTY was trading at 54239.20. The strike last trading price was 43.4, which was 8.05 higher than the previous day. The implied volatity was 23.34, the open interest changed by 1129 which increased total open position to 7590


On 27 May BANKNIFTY was trading at 54853.85. The strike last trading price was 35.3, which was -7.1 lower than the previous day. The implied volatity was 23.19, the open interest changed by 974 which increased total open position to 6467


On 26 May BANKNIFTY was trading at 55092.90. The strike last trading price was 41.7, which was 3.25 higher than the previous day. The implied volatity was 24.26, the open interest changed by -818 which decreased total open position to 5491


On 25 May BANKNIFTY was trading at 55293.65. The strike last trading price was 34.65, which was -52.8 lower than the previous day. The implied volatity was 23.78, the open interest changed by -177 which decreased total open position to 6340


On 22 May BANKNIFTY was trading at 54055.35. The strike last trading price was 85, which was -50.3 lower than the previous day. The implied volatity was 23.62, the open interest changed by 640 which increased total open position to 6517


On 21 May BANKNIFTY was trading at 53439.40. The strike last trading price was 130.05, which was -28.05 lower than the previous day. The implied volatity was 23.56, the open interest changed by 570 which increased total open position to 5871


On 20 May BANKNIFTY was trading at 53562.20. The strike last trading price was 161.3, which was -17.7 lower than the previous day. The implied volatity was 24.98, the open interest changed by 433 which increased total open position to 5301


On 19 May BANKNIFTY was trading at 53409.15. The strike last trading price was 172.3, which was -28.2 lower than the previous day. The implied volatity was 24.63, the open interest changed by 393 which increased total open position to 4861


On 18 May BANKNIFTY was trading at 53537.00. The strike last trading price was 196.7, which was 15.35 higher than the previous day. The implied volatity was 25.56, the open interest changed by 26 which increased total open position to 4473


On 15 May BANKNIFTY was trading at 53710.35. The strike last trading price was 177, which was 5.8 higher than the previous day. The implied volatity was 24.62, the open interest changed by 186 which increased total open position to 4447


On 14 May BANKNIFTY was trading at 54128.95. The strike last trading price was 165.95, which was -69.85 lower than the previous day. The implied volatity was 25.13, the open interest changed by -72 which decreased total open position to 4272


On 13 May BANKNIFTY was trading at 53456.15. The strike last trading price was 240.1, which was 10.3 higher than the previous day. The implied volatity was 25.5, the open interest changed by 439 which increased total open position to 4344


On 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 223.6, which was 66.45 higher than the previous day. The implied volatity was 0, the open interest changed by 409 which increased total open position to 3910


On 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 162.25, which was 63.5 higher than the previous day. The implied volatity was 0, the open interest changed by 688 which increased total open position to 3498


On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 103, which was 18.3 higher than the previous day. The implied volatity was 24.12, the open interest changed by 628 which increased total open position to 2810


On 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 79.95, which was -21.6 lower than the previous day. The implied volatity was 24.36, the open interest changed by 243 which increased total open position to 2180


On 6 May BANKNIFTY was trading at 55981.05. The strike last trading price was 97, which was -86.95 lower than the previous day. The implied volatity was 24.98, the open interest changed by 914 which increased total open position to 1973


On 5 May BANKNIFTY was trading at 54547.05. The strike last trading price was 186, which was 14.5 higher than the previous day. The implied volatity was 24.91, the open interest changed by 117 which increased total open position to 1070


On 4 May BANKNIFTY was trading at 54878.50. The strike last trading price was 180.05, which was -15.75 lower than the previous day. The implied volatity was 25.31, the open interest changed by 234 which increased total open position to 954


On 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 183.8, which was 18 higher than the previous day. The implied volatity was 24.99, the open interest changed by 208 which increased total open position to 928


On 29 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 169.65, which was -10.35 lower than the previous day. The implied volatity was 25.07, the open interest changed by 77 which increased total open position to 721


On 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 176.7, which was 12.35 higher than the previous day. The implied volatity was 25.32, the open interest changed by 57 which increased total open position to 644


On 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 162, which was -43.45 lower than the previous day. The implied volatity was 26.52, the open interest changed by -31 which decreased total open position to 587


On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 201, which was 4.8 higher than the previous day. The implied volatity was 26.88, the open interest changed by 35 which increased total open position to 615


On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 197.9, which was 28.05 higher than the previous day. The implied volatity was 27.03, the open interest changed by 60 which increased total open position to 583


On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 169.9, which was 8.45 higher than the previous day. The implied volatity was 27.59, the open interest changed by 70 which increased total open position to 522


On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 161.25, which was -51.1 lower than the previous day. The implied volatity was 27.55, the open interest changed by -46 which decreased total open position to 456


On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 212.35, which was 12.5 higher than the previous day. The implied volatity was 27.46, the open interest changed by 15 which increased total open position to 502


On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 196.1, which was -62.3 lower than the previous day. The implied volatity was 26.64, the open interest changed by -7 which decreased total open position to 487


On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 269.9, which was -3.15 lower than the previous day. The implied volatity was 27.39, the open interest changed by 76 which increased total open position to 494


On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 280.5, which was -107.9 lower than the previous day. The implied volatity was 27.94, the open interest changed by 13 which increased total open position to 415


On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 396.05, which was 67.1 higher than the previous day. The implied volatity was 28.85, the open interest changed by 17 which increased total open position to 402


On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 327, which was -130 lower than the previous day. The implied volatity was 27.61, the open interest changed by 66 which increased total open position to 383


On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 455.45, which was 136.05 higher than the previous day. The implied volatity was 27.69, the open interest changed by -535 which decreased total open position to 338


On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 327.65, which was -554.75 lower than the previous day. The implied volatity was 28.29, the open interest changed by 583 which increased total open position to 858


On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 875, which was -35.7 lower than the previous day. The implied volatity was 30.46, the open interest changed by 22 which increased total open position to 275


On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 910, which was -185.05 lower than the previous day. The implied volatity was 30.48, the open interest changed by 2 which increased total open position to 252


On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 1075, which was 37.45 higher than the previous day. The implied volatity was 29.25, the open interest changed by 30 which increased total open position to 249