BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:35 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 48500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55882.70 | 8653.1 | 0 | - | 0 | 0 | 76 | |||||||||
| 23 Apr | 56305.00 | 8653.1 | 0 | 43.62 | 0 | 0 | 76 | |||||||||
| 22 Apr | 57124.45 | 8653.1 | 773.1000000000004 | 43.62 | 4 | -3 | 76 | |||||||||
| 21 Apr | 57371.45 | 7880 | 0 | - | 0 | 0 | 79 | |||||||||
| 20 Apr | 56582.35 | 7880 | 0 | - | 0 | 0 | 79 | |||||||||
| 17 Apr | 56565.70 | 7880 | 0 | - | 0 | 0 | 79 | |||||||||
| 16 Apr | 56086.40 | 7880 | 0 | 36.67 | 0 | 0 | 79 | |||||||||
| 15 Apr | 56301.95 | 7880 | 580 | 36.67 | 2 | 0 | 80 | |||||||||
| 13 Apr | 55605.05 | 7300 | -175 | 38.96 | 1 | 0 | 80 | |||||||||
| 10 Apr | 55912.75 | 7475 | 455 | 31.91 | 35 | -14 | 85 | |||||||||
| 9 Apr | 54821.70 | 7020 | 0 | 35.95 | 10 | -1 | 106 | |||||||||
| 8 Apr | 55703.90 | 7020 | 2305 | 31.62 | 15 | -11 | 107 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 52716.25 | 4700 | 108.6 | 30.97 | 4 | 1 | 118 | |||||||||
| 6 Apr | 52609.10 | 4591.4 | 693.5 | 29.92 | 41 | 20 | 118 | |||||||||
| 2 Apr | 51548.75 | 3864 | -188 | 30.55 | 185 | 81 | 102 | |||||||||
| 1 Apr | 51448.65 | 4052 | 901.25 | 35.16 | 4 | 2 | 22 | |||||||||
| 30 Mar | 50275.35 | 3087.8 | -1655.45 | 30.9 | 23 | 9 | 18 | |||||||||
| 27 Mar | 52274.60 | 4743.25 | -1150.6 | 31.77 | 2 | 1 | 9 | |||||||||
| 25 Mar | 53708.10 | 5893.85 | 816.1 | 30.27 | 2 | 1 | 8 | |||||||||
| 24 Mar | 52605.65 | 5077.75 | 677.75 | 29.67 | 1 | 0 | 7 | |||||||||
| 23 Mar | 51437.75 | 4400 | -1917.5 | 36.98 | 1 | 0 | 7 | |||||||||
| 20 Mar | 53427.05 | 6317.5 | 291.5 | 41.83 | 3 | 1 | 6 | |||||||||
| 19 Mar | 53451.00 | 6026 | 26 | 30.01 | 1 | 0 | 4 | |||||||||
| 18 Mar | 55326.05 | 6000 | -1423 | - | 0 | 0 | 4 | |||||||||
| 17 Mar | 54876.00 | 6000 | -1423 | - | 1 | 0 | 4 | |||||||||
| 16 Mar | 54413.40 | 6000 | -1423 | 15.02 | 1 | 0 | 3 | |||||||||
| 13 Mar | 53757.85 | 7423 | -1211.35 | - | 0 | 0 | 3 | |||||||||
| 12 Mar | 55100.95 | 7423 | -1211.35 | 27.31 | 2 | 1 | 2 | |||||||||
| 11 Mar | 55735.75 | 8634.35 | -2817.3 | - | 0 | 0 | 1 | |||||||||
For Nifty Bank - strike price 48500 expiring on 28APR2026
Delta for 48500 CE is -
Historical price for 48500 CE is as follows
On 24 Apr BANKNIFTY was trading at 55882.70. The strike last trading price was 8653.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 8653.1, which was 0 lower than the previous day. The implied volatity was 43.62, the open interest changed by 0 which decreased total open position to 76
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 8653.1, which was 773.1000000000004 higher than the previous day. The implied volatity was 43.62, the open interest changed by -3 which decreased total open position to 76
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 7880, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 7880, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 7880, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 7880, which was 0 lower than the previous day. The implied volatity was 36.67, the open interest changed by 0 which decreased total open position to 79
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 7880, which was 580 higher than the previous day. The implied volatity was 36.67, the open interest changed by 0 which decreased total open position to 80
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 7300, which was -175 lower than the previous day. The implied volatity was 38.96, the open interest changed by 0 which decreased total open position to 80
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 7475, which was 455 higher than the previous day. The implied volatity was 31.91, the open interest changed by -14 which decreased total open position to 85
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 7020, which was 0 lower than the previous day. The implied volatity was 35.95, the open interest changed by -1 which decreased total open position to 106
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 7020, which was 2305 higher than the previous day. The implied volatity was 31.62, the open interest changed by -11 which decreased total open position to 107
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 4700, which was 108.6 higher than the previous day. The implied volatity was 30.97, the open interest changed by 1 which increased total open position to 118
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 4591.4, which was 693.5 higher than the previous day. The implied volatity was 29.92, the open interest changed by 20 which increased total open position to 118
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 3864, which was -188 lower than the previous day. The implied volatity was 30.55, the open interest changed by 81 which increased total open position to 102
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 4052, which was 901.25 higher than the previous day. The implied volatity was 35.16, the open interest changed by 2 which increased total open position to 22
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 3087.8, which was -1655.45 lower than the previous day. The implied volatity was 30.9, the open interest changed by 9 which increased total open position to 18
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 4743.25, which was -1150.6 lower than the previous day. The implied volatity was 31.77, the open interest changed by 1 which increased total open position to 9
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 5893.85, which was 816.1 higher than the previous day. The implied volatity was 30.27, the open interest changed by 1 which increased total open position to 8
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 5077.75, which was 677.75 higher than the previous day. The implied volatity was 29.67, the open interest changed by 0 which decreased total open position to 7
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 4400, which was -1917.5 lower than the previous day. The implied volatity was 36.98, the open interest changed by 0 which decreased total open position to 7
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 6317.5, which was 291.5 higher than the previous day. The implied volatity was 41.83, the open interest changed by 1 which increased total open position to 6
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 6026, which was 26 higher than the previous day. The implied volatity was 30.01, the open interest changed by 0 which decreased total open position to 4
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 6000, which was -1423 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 6000, which was -1423 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 6000, which was -1423 lower than the previous day. The implied volatity was 15.02, the open interest changed by 0 which decreased total open position to 3
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 7423, which was -1211.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 7423, which was -1211.35 lower than the previous day. The implied volatity was 27.31, the open interest changed by 1 which increased total open position to 2
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 8634.35, which was -2817.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
| BANKNIFTY 28-Apr-2026 (4d) 48500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0.01
Theta: 4.08
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55882.70 | 2.8 | -1.0500000000000003 | 47.84 | 3,372 | -128 | 3,076 |
| 23 Apr | 56305.00 | 3.8 | -0.10000000000000009 | 46.99 | 3,133 | -890 | 3,238 |
| 22 Apr | 57124.45 | 4 | -1.3499999999999996 | 47.02 | 4,228 | -442 | 4,133 |
| 21 Apr | 57371.45 | 5.3 | -4.8 | 46.06 | 6,809 | -678 | 4,601 |
| 20 Apr | 56582.35 | 10.2 | 0.5999999999999996 | 43.25 | 15,212 | 784 | 5,305 |
| 17 Apr | 56565.70 | 8.4 | -8.249999999999998 | 36.44 | 10,548 | 43 | 4,525 |
| 16 Apr | 56086.40 | 17.6 | -6.599999999999998 | 36.29 | 10,454 | -144 | 4,489 |
| 15 Apr | 56301.95 | 24.65 | -38.45 | 37.58 | 11,478 | 1,689 | 4,681 |
| 13 Apr | 55605.05 | 60.05 | 1.8499999999999943 | 37.92 | 7,215 | -288 | 2,986 |
| 10 Apr | 55912.75 | 55.65 | -45.65 | 35.56 | 8,057 | 285 | 3,203 |
| 9 Apr | 54821.70 | 101.55 | 21.25 | 34.63 | 6,780 | 208 | 2,918 |
| 8 Apr | 55703.90 | 80.6 | -307.85 | 36.4 | 10,134 | -516 | 2,713 |
| 7 Apr | 52716.25 | 391.7 | -42.05 | 37.72 | 6,968 | -72 | 3,298 |
| 6 Apr | 52609.10 | 428.05 | -196.2 | 37.47 | 10,666 | 120 | 3,367 |
| 2 Apr | 51548.75 | 600 | 10.3 | 34.27 | 15,715 | 1,371 | 3,260 |
| 1 Apr | 51448.65 | 591 | -406.2 | 33.29 | 12,659 | 1,730 | 1,888 |
| 30 Mar | 50275.35 | 1010.75 | 1007.3 | 35.08 | 169 | 50 | 50 |
| 27 Mar | 52274.60 | 3.45 | 0 | 6.48 | 0 | 0 | 0 |
| 25 Mar | 53708.10 | 3.45 | 0 | 8.01 | 0 | 0 | 0 |
| 24 Mar | 52605.65 | 3.45 | 0 | 6.78 | 0 | 0 | 0 |
| 23 Mar | 51437.75 | 3.45 | 0 | 4.69 | 0 | 0 | 0 |
| 20 Mar | 53427.05 | 3.45 | 0 | 7.35 | 0 | 0 | 0 |
| 19 Mar | 53451.00 | 3.45 | 0 | 7.53 | 0 | 0 | 0 |
| 18 Mar | 55326.05 | 3.45 | 0 | 9.23 | 0 | 0 | 0 |
| 17 Mar | 54876.00 | 3.45 | 0 | 8.65 | 0 | 0 | 0 |
| 16 Mar | 54413.40 | 3.45 | 0 | 8 | 0 | 0 | 0 |
| 13 Mar | 53757.85 | 3.45 | 0 | 7.41 | 0 | 0 | 0 |
| 12 Mar | 55100.95 | 3.45 | 0 | 8.6 | 0 | 0 | 0 |
| 11 Mar | 55735.75 | 3.45 | 0 | 9.05 | 0 | 0 | 0 |
For Nifty Bank - strike price 48500 expiring on 28APR2026
Delta for 48500 PE is 0
Historical price for 48500 PE is as follows
On 24 Apr BANKNIFTY was trading at 55882.70. The strike last trading price was 2.8, which was -1.0500000000000003 lower than the previous day. The implied volatity was 47.84, the open interest changed by -128 which decreased total open position to 3076
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 3.8, which was -0.10000000000000009 lower than the previous day. The implied volatity was 46.99, the open interest changed by -890 which decreased total open position to 3238
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 4, which was -1.3499999999999996 lower than the previous day. The implied volatity was 47.02, the open interest changed by -442 which decreased total open position to 4133
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 5.3, which was -4.8 lower than the previous day. The implied volatity was 46.06, the open interest changed by -678 which decreased total open position to 4601
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 10.2, which was 0.5999999999999996 higher than the previous day. The implied volatity was 43.25, the open interest changed by 784 which increased total open position to 5305
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 8.4, which was -8.249999999999998 lower than the previous day. The implied volatity was 36.44, the open interest changed by 43 which increased total open position to 4525
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 17.6, which was -6.599999999999998 lower than the previous day. The implied volatity was 36.29, the open interest changed by -144 which decreased total open position to 4489
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 24.65, which was -38.45 lower than the previous day. The implied volatity was 37.58, the open interest changed by 1689 which increased total open position to 4681
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 60.05, which was 1.8499999999999943 higher than the previous day. The implied volatity was 37.92, the open interest changed by -288 which decreased total open position to 2986
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 55.65, which was -45.65 lower than the previous day. The implied volatity was 35.56, the open interest changed by 285 which increased total open position to 3203
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 101.55, which was 21.25 higher than the previous day. The implied volatity was 34.63, the open interest changed by 208 which increased total open position to 2918
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 80.6, which was -307.85 lower than the previous day. The implied volatity was 36.4, the open interest changed by -516 which decreased total open position to 2713
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 391.7, which was -42.05 lower than the previous day. The implied volatity was 37.72, the open interest changed by -72 which decreased total open position to 3298
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 428.05, which was -196.2 lower than the previous day. The implied volatity was 37.47, the open interest changed by 120 which increased total open position to 3367
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 600, which was 10.3 higher than the previous day. The implied volatity was 34.27, the open interest changed by 1371 which increased total open position to 3260
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 591, which was -406.2 lower than the previous day. The implied volatity was 33.29, the open interest changed by 1730 which increased total open position to 1888
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 1010.75, which was 1007.3 higher than the previous day. The implied volatity was 35.08, the open interest changed by 50 which increased total open position to 50
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 3.45, which was 0 lower than the previous day. The implied volatity was 6.48, 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 3.45, which was 0 lower than the previous day. The implied volatity was 8.01, 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 3.45, which was 0 lower than the previous day. The implied volatity was 6.78, 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 3.45, which was 0 lower than the previous day. The implied volatity was 4.69, 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 3.45, which was 0 lower than the previous day. The implied volatity was 7.35, 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 3.45, which was 0 lower than the previous day. The implied volatity was 7.53, 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 3.45, which was 0 lower than the previous day. The implied volatity was 9.23, 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 3.45, which was 0 lower than the previous day. The implied volatity was 8.65, 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 3.45, which was 0 lower than the previous day. The implied volatity was 8, 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 3.45, which was 0 lower than the previous day. The implied volatity was 7.41, 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 3.45, which was 0 lower than the previous day. The implied volatity was 8.6, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 3.45, which was 0 lower than the previous day. The implied volatity was 9.05, the open interest changed by 0 which decreased total open position to 0
