BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 04:10 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 48600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0.03
Theta: -18.77
Gamma: 0.00001
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 56089.75 | 7366.9 | 4387.799999999999 | 60.93 | 1 | 0 | 32 | |||||||||
| 23 Apr | 56305.00 | 2979.1 | 0 | - | 0 | 0 | 32 | |||||||||
| 22 Apr | 57124.45 | 2979.1 | 0 | - | 0 | 0 | 32 | |||||||||
| 21 Apr | 57371.45 | 2979.1 | 0 | - | 0 | 0 | 32 | |||||||||
| 20 Apr | 56582.35 | 2979.1 | 0 | - | 0 | 0 | 32 | |||||||||
| 17 Apr | 56565.70 | 2979.1 | 0 | - | 0 | 0 | 32 | |||||||||
| 16 Apr | 56086.40 | 2979.1 | 0 | - | 0 | 0 | 32 | |||||||||
| 15 Apr | 56301.95 | 2979.1 | 0 | - | 0 | 0 | 32 | |||||||||
| 13 Apr | 55605.05 | 2979.1 | 0 | 37.52 | 0 | 0 | 32 | |||||||||
| 10 Apr | 55912.75 | 2979.1 | 0 | - | 0 | 0 | 32 | |||||||||
| 9 Apr | 54821.70 | 2979.1 | 0 | - | 0 | 0 | 32 | |||||||||
| 8 Apr | 55703.90 | 2979.1 | -3130.15 | - | 0 | 0 | 32 | |||||||||
| 7 Apr | 52716.25 | 2979.1 | -3130.15 | - | 0 | 0 | 32 | |||||||||
| 6 Apr | 52609.10 | 2979.1 | -3130.15 | - | 0 | 0 | 32 | |||||||||
| 2 Apr | 51548.75 | 2979.1 | -3130.15 | 7.7 | 46 | 31 | 32 | |||||||||
| 1 Apr | 51448.65 | 6109.25 | -5244.25 | - | 0 | 0 | 1 | |||||||||
| 30 Mar | 50275.35 | 6109.25 | -5244.25 | - | 0 | 0 | 1 | |||||||||
| 27 Mar | 52274.60 | 6109.25 | -5244.25 | - | 0 | 0 | 1 | |||||||||
| 25 Mar | 53708.10 | 6109.25 | -5244.25 | 38.65 | 2 | 1 | 1 | |||||||||
| 24 Mar | 52605.65 | 11353.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 51437.75 | 11353.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 53427.05 | 11353.5 | 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 | |||||||||
| 11 Mar | 55735.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 48600 expiring on 28APR2026
Delta for 48600 CE is 0.98
Historical price for 48600 CE is as follows
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 7366.9, which was 4387.799999999999 higher than the previous day. The implied volatity was 60.93, the open interest changed by 0 which decreased total open position to 32
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 2979.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 2979.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 2979.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 2979.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 2979.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 2979.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 2979.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 2979.1, which was 0 lower than the previous day. The implied volatity was 37.52, the open interest changed by 0 which decreased total open position to 32
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 2979.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 2979.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 2979.1, which was -3130.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 2979.1, which was -3130.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 2979.1, which was -3130.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 2979.1, which was -3130.15 lower than the previous day. The implied volatity was 7.7, the open interest changed by 31 which increased total open position to 32
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 6109.25, which was -5244.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 6109.25, which was -5244.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 6109.25, which was -5244.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 6109.25, which was -5244.25 lower than the previous day. The implied volatity was 38.65, the open interest changed by 1 which increased total open position to 1
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 11353.5, 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 11353.5, 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 11353.5, 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
On 11 Mar BANKNIFTY was trading at 55735.75. 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
| BANKNIFTY 28-Apr-2026 (4d) 48600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0.01
Theta: 4.06
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 56089.75 | 3.6 | 3.6 | 45.98 | 0 | 0 | 151 |
| 23 Apr | 56305.00 | 3.6 | -0.3999999999999999 | 45.98 | 25 | 0 | 153 |
| 22 Apr | 57124.45 | 3.35 | -1.7499999999999996 | 45.53 | 118 | 4 | 155 |
| 21 Apr | 57371.45 | 5.3 | -5.000000000000001 | 45.53 | 121 | -49 | 151 |
| 20 Apr | 56582.35 | 11.3 | 1.700000000000001 | 43.29 | 78 | 0 | 200 |
| 17 Apr | 56565.70 | 9.6 | -9.250000000000002 | 36.53 | 462 | -15 | 201 |
| 16 Apr | 56086.40 | 19.9 | -6.050000000000001 | 36.44 | 390 | -44 | 197 |
| 15 Apr | 56301.95 | 25.25 | -40.3 | 37.24 | 280 | 13 | 242 |
| 13 Apr | 55605.05 | 63.05 | 4.75 | 37.73 | 986 | 84 | 232 |
| 10 Apr | 55912.75 | 58.2 | -46.14999999999999 | 35.47 | 251 | 35 | 149 |
| 9 Apr | 54821.70 | 103.85 | 21.599999999999994 | 34.36 | 221 | 3 | 114 |
| 8 Apr | 55703.90 | 82.7 | -316.35 | 36.16 | 305 | 24 | 110 |
| 7 Apr | 52716.25 | 402.2 | -28.65 | 37.49 | 471 | 79 | 91 |
| 6 Apr | 52609.10 | 415.15 | 411.4 | 36.41 | 12 | 0 | 0 |
| 2 Apr | 51548.75 | 3.75 | 0 | 5.65 | 0 | 0 | 0 |
| 1 Apr | 51448.65 | 3.75 | 0 | 5.51 | 0 | 0 | 0 |
| 30 Mar | 50275.35 | 3.75 | 0 | 3.64 | 0 | 0 | 0 |
| 27 Mar | 52274.60 | 3.75 | 0 | 6.33 | 0 | 0 | 0 |
| 25 Mar | 53708.10 | 3.75 | 0 | 7.87 | 0 | 0 | 0 |
| 24 Mar | 52605.65 | 3.75 | 0 | 6.64 | 0 | 0 | 0 |
| 23 Mar | 51437.75 | 3.75 | 0 | 4.64 | 0 | 0 | 0 |
| 20 Mar | 53427.05 | 3.75 | 0 | 7.22 | 0 | 0 | 0 |
| 19 Mar | 53451.00 | 3.75 | 0 | 6.99 | 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 |
| 11 Mar | 55735.75 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty Bank - strike price 48600 expiring on 28APR2026
Delta for 48600 PE is 0
Historical price for 48600 PE is as follows
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 3.6, which was 3.6 higher than the previous day. The implied volatity was 45.98, the open interest changed by 0 which decreased total open position to 151
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 3.6, which was -0.3999999999999999 lower than the previous day. The implied volatity was 45.98, the open interest changed by 0 which decreased total open position to 153
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 3.35, which was -1.7499999999999996 lower than the previous day. The implied volatity was 45.53, the open interest changed by 4 which increased total open position to 155
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 5.3, which was -5.000000000000001 lower than the previous day. The implied volatity was 45.53, the open interest changed by -49 which decreased total open position to 151
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 11.3, which was 1.700000000000001 higher than the previous day. The implied volatity was 43.29, the open interest changed by 0 which decreased total open position to 200
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 9.6, which was -9.250000000000002 lower than the previous day. The implied volatity was 36.53, the open interest changed by -15 which decreased total open position to 201
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 19.9, which was -6.050000000000001 lower than the previous day. The implied volatity was 36.44, the open interest changed by -44 which decreased total open position to 197
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 25.25, which was -40.3 lower than the previous day. The implied volatity was 37.24, the open interest changed by 13 which increased total open position to 242
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 63.05, which was 4.75 higher than the previous day. The implied volatity was 37.73, the open interest changed by 84 which increased total open position to 232
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 58.2, which was -46.14999999999999 lower than the previous day. The implied volatity was 35.47, the open interest changed by 35 which increased total open position to 149
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 103.85, which was 21.599999999999994 higher than the previous day. The implied volatity was 34.36, the open interest changed by 3 which increased total open position to 114
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 82.7, which was -316.35 lower than the previous day. The implied volatity was 36.16, the open interest changed by 24 which increased total open position to 110
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 402.2, which was -28.65 lower than the previous day. The implied volatity was 37.49, the open interest changed by 79 which increased total open position to 91
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 415.15, which was 411.4 higher than the previous day. The implied volatity was 36.41, 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 3.75, which was 0 lower than the previous day. The implied volatity was 5.65, 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 3.75, which was 0 lower than the previous day. The implied volatity was 5.51, 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 3.75, which was 0 lower than the previous day. The implied volatity was 3.64, 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 3.75, which was 0 lower than the previous day. The implied volatity was 6.33, 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 3.75, which was 0 lower than the previous day. The implied volatity was 7.87, 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 3.75, which was 0 lower than the previous day. The implied volatity was 6.64, 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 3.75, which was 0 lower than the previous day. The implied volatity was 4.64, 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 3.75, which was 0 lower than the previous day. The implied volatity was 7.22, 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 3.75, which was 0 lower than the previous day. The implied volatity was 6.99, 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
On 11 Mar BANKNIFTY was trading at 55735.75. 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
