BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:34 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 48300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55908.35 | 4650 | 0 | - | 0 | 0 | 34 | |||||||||
| 23 Apr | 56305.00 | 4650 | 0 | - | 0 | 0 | 34 | |||||||||
|
|
||||||||||||||||
| 22 Apr | 57124.45 | 4650 | 0 | - | 0 | 0 | 34 | |||||||||
| 21 Apr | 57371.45 | 4650 | 0 | - | 0 | 0 | 34 | |||||||||
| 20 Apr | 56582.35 | 4650 | 0 | - | 0 | 0 | 34 | |||||||||
| 17 Apr | 56565.70 | 4650 | 0 | - | 0 | 0 | 34 | |||||||||
| 16 Apr | 56086.40 | 4650 | 0 | - | 0 | 0 | 34 | |||||||||
| 15 Apr | 56301.95 | 4650 | 0 | - | 0 | 0 | 34 | |||||||||
| 13 Apr | 55605.05 | 4650 | 0 | 37.92 | 0 | 0 | 34 | |||||||||
| 10 Apr | 55912.75 | 4650 | 0 | - | 0 | 0 | 34 | |||||||||
| 9 Apr | 54821.70 | 4650 | 0 | - | 0 | 0 | 34 | |||||||||
| 8 Apr | 55703.90 | 4650 | 150 | - | 0 | 0 | 34 | |||||||||
| 7 Apr | 52716.25 | 4650 | 150 | 14.15 | 2 | -1 | 33 | |||||||||
| 6 Apr | 52609.10 | 4500 | 879.7 | 17.4 | 3 | -1 | 33 | |||||||||
| 2 Apr | 51548.75 | 3620.3 | -8027.7 | 13.35 | 46 | 34 | 34 | |||||||||
| 1 Apr | 51448.65 | 11648 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 50275.35 | 11648 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 52274.60 | 11648 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 53708.10 | 11648 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 52605.65 | 11648 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 51437.75 | 11648 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 53427.05 | 11648 | 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 | |||||||||
| 13 Mar | 53757.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 55100.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 48300 expiring on 28APR2026
Delta for 48300 CE is -
Historical price for 48300 CE is as follows
On 24 Apr BANKNIFTY was trading at 55908.35. The strike last trading price was 4650, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 4650, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 4650, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 4650, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 4650, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 4650, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 4650, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 4650, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 4650, which was 0 lower than the previous day. The implied volatity was 37.92, the open interest changed by 0 which decreased total open position to 34
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 4650, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 4650, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 4650, which was 150 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 4650, which was 150 higher than the previous day. The implied volatity was 14.15, the open interest changed by -1 which decreased total open position to 33
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 4500, which was 879.7 higher than the previous day. The implied volatity was 17.4, the open interest changed by -1 which decreased total open position to 33
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 3620.3, which was -8027.7 lower than the previous day. The implied volatity was 13.35, the open interest changed by 34 which increased total open position to 34
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 11648, 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 11648, 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 11648, 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 11648, 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 11648, 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 11648, 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 11648, 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
On 13 Mar BANKNIFTY was trading at 53757.85. 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 12 Mar BANKNIFTY was trading at 55100.95. 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
| BANKNIFTY 28-Apr-2026 (4d) 48300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0.01
Theta: 4.15
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55908.35 | 2.75 | -0.8500000000000001 | 48.92 | 23 | -13 | 134 |
| 23 Apr | 56305.00 | 3.6 | -0.8000000000000003 | 47.58 | 43 | -11 | 148 |
| 22 Apr | 57124.45 | 4.4 | -2.5999999999999996 | 48.91 | 32 | 9 | 159 |
| 21 Apr | 57371.45 | 7.65 | -2.6500000000000004 | 49.21 | 61 | -36 | 150 |
| 20 Apr | 56582.35 | 13.5 | 3.9000000000000004 | 45.76 | 214 | 4 | 191 |
| 17 Apr | 56565.70 | 9.2 | -6.5 | 37.59 | 101 | 3 | 188 |
| 16 Apr | 56086.40 | 13.5 | -9.2 | 35.99 | 123 | -6 | 185 |
| 15 Apr | 56301.95 | 22.2 | -36 | 37.88 | 458 | -66 | 187 |
| 13 Apr | 55605.05 | 55.35 | 1.4500000000000028 | 38.26 | 721 | 41 | 255 |
| 10 Apr | 55912.75 | 53 | -40.55 | 36.17 | 513 | 38 | 214 |
| 9 Apr | 54821.70 | 94.55 | 16.849999999999994 | 35.02 | 302 | 32 | 176 |
| 8 Apr | 55703.90 | 76.25 | -283.6 | 36.86 | 637 | -59 | 145 |
| 7 Apr | 52716.25 | 366 | 18.3 | 38 | 696 | 188 | 198 |
| 6 Apr | 52609.10 | 347.7 | 344.85 | 35.95 | 10 | 5 | 5 |
| 2 Apr | 51548.75 | 2.85 | 0 | 6.14 | 0 | 0 | 0 |
| 1 Apr | 51448.65 | 2.85 | 0 | 6 | 0 | 0 | 0 |
| 30 Mar | 50275.35 | 2.85 | 0 | 4.15 | 0 | 0 | 0 |
| 27 Mar | 52274.60 | 2.85 | 0 | 6.67 | 0 | 0 | 0 |
| 25 Mar | 53708.10 | 2.85 | 0 | 8.28 | 0 | 0 | 0 |
| 24 Mar | 52605.65 | 2.85 | 0 | 7.05 | 0 | 0 | 0 |
| 23 Mar | 51437.75 | 2.85 | 0 | 5.05 | 0 | 0 | 0 |
| 20 Mar | 53427.05 | 2.85 | 0 | 7.61 | 0 | 0 | 0 |
| 19 Mar | 53451.00 | 2.85 | 0 | 7.37 | 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 |
| 13 Mar | 53757.85 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 55100.95 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty Bank - strike price 48300 expiring on 28APR2026
Delta for 48300 PE is 0
Historical price for 48300 PE is as follows
On 24 Apr BANKNIFTY was trading at 55908.35. The strike last trading price was 2.75, which was -0.8500000000000001 lower than the previous day. The implied volatity was 48.92, the open interest changed by -13 which decreased total open position to 134
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 3.6, which was -0.8000000000000003 lower than the previous day. The implied volatity was 47.58, the open interest changed by -11 which decreased total open position to 148
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 4.4, which was -2.5999999999999996 lower than the previous day. The implied volatity was 48.91, the open interest changed by 9 which increased total open position to 159
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 7.65, which was -2.6500000000000004 lower than the previous day. The implied volatity was 49.21, the open interest changed by -36 which decreased total open position to 150
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 13.5, which was 3.9000000000000004 higher than the previous day. The implied volatity was 45.76, the open interest changed by 4 which increased total open position to 191
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 9.2, which was -6.5 lower than the previous day. The implied volatity was 37.59, the open interest changed by 3 which increased total open position to 188
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 13.5, which was -9.2 lower than the previous day. The implied volatity was 35.99, the open interest changed by -6 which decreased total open position to 185
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 22.2, which was -36 lower than the previous day. The implied volatity was 37.88, the open interest changed by -66 which decreased total open position to 187
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 55.35, which was 1.4500000000000028 higher than the previous day. The implied volatity was 38.26, the open interest changed by 41 which increased total open position to 255
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 53, which was -40.55 lower than the previous day. The implied volatity was 36.17, the open interest changed by 38 which increased total open position to 214
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 94.55, which was 16.849999999999994 higher than the previous day. The implied volatity was 35.02, the open interest changed by 32 which increased total open position to 176
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 76.25, which was -283.6 lower than the previous day. The implied volatity was 36.86, the open interest changed by -59 which decreased total open position to 145
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 366, which was 18.3 higher than the previous day. The implied volatity was 38, the open interest changed by 188 which increased total open position to 198
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 347.7, which was 344.85 higher than the previous day. The implied volatity was 35.95, the open interest changed by 5 which increased total open position to 5
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 2.85, which was 0 lower than the previous day. The implied volatity was 6.14, 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 2.85, which was 0 lower than the previous day. The implied volatity was 6, 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 2.85, which was 0 lower than the previous day. The implied volatity was 4.15, 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 2.85, which was 0 lower than the previous day. The implied volatity was 6.67, 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 2.85, which was 0 lower than the previous day. The implied volatity was 8.28, 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 2.85, which was 0 lower than the previous day. The implied volatity was 7.05, 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 2.85, which was 0 lower than the previous day. The implied volatity was 5.05, 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 2.85, which was 0 lower than the previous day. The implied volatity was 7.61, 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 2.85, which was 0 lower than the previous day. The implied volatity was 7.37, 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
On 13 Mar BANKNIFTY was trading at 53757.85. 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 12 Mar BANKNIFTY was trading at 55100.95. 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
