BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:33 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 48900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55917.55 | 6900 | 0 | - | 0 | 0 | 27 | |||||||||
| 23 Apr | 56305.00 | 6900 | 0 | - | 0 | 0 | 27 | |||||||||
| 22 Apr | 57124.45 | 6900 | 0 | - | 0 | 0 | 27 | |||||||||
| 21 Apr | 57371.45 | 6900 | 0 | - | 0 | 0 | 27 | |||||||||
| 20 Apr | 56582.35 | 6900 | 0 | - | 0 | 0 | 27 | |||||||||
| 17 Apr | 56565.70 | 6900 | 0 | - | 0 | 0 | 27 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 56086.40 | 6900 | 0 | - | 0 | 0 | 27 | |||||||||
| 15 Apr | 56301.95 | 6900 | 0 | - | 0 | 0 | 27 | |||||||||
| 13 Apr | 55605.05 | 6900 | 0 | 36.57 | 0 | 0 | 27 | |||||||||
| 10 Apr | 55912.75 | 6900 | 0 | - | 0 | 0 | 27 | |||||||||
| 9 Apr | 54821.70 | 6900 | 0 | - | 0 | 0 | 27 | |||||||||
| 8 Apr | 55703.90 | 6900 | 3355.3 | 32.04 | 14 | -1 | 29 | |||||||||
| 7 Apr | 52716.25 | 3544.7 | 610 | - | 0 | 0 | 30 | |||||||||
| 6 Apr | 52609.10 | 3544.7 | 610 | 17.4 | 1 | 0 | 29 | |||||||||
| 2 Apr | 51548.75 | 2934.7 | -665.3 | 12.76 | 50 | 23 | 27 | |||||||||
| 1 Apr | 51448.65 | 3600 | 33.65 | 31.51 | 4 | 1 | 4 | |||||||||
| 30 Mar | 50275.35 | 3566.35 | -2272.35 | 45.14 | 2 | 0 | 2 | |||||||||
| 27 Mar | 52274.60 | 5838.7 | -331.5 | - | 0 | 0 | 2 | |||||||||
| 25 Mar | 53708.10 | 5838.7 | -331.5 | 37.86 | 2 | 1 | 2 | |||||||||
| 24 Mar | 52605.65 | 6170.2 | -4889 | - | 0 | 0 | 1 | |||||||||
| 23 Mar | 51437.75 | 6170.2 | -4889 | - | 0 | 0 | 1 | |||||||||
| 20 Mar | 53427.05 | 6170.2 | -4889 | - | 0 | 0 | 1 | |||||||||
| 19 Mar | 53451.00 | 6170.2 | -4889 | - | 0 | 0 | 1 | |||||||||
| 18 Mar | 55326.05 | 6170.2 | -4889 | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 54876.00 | 6170.2 | -4889 | - | 1 | 0 | 1 | |||||||||
| 16 Mar | 54413.40 | 6170.2 | -4889 | 26.13 | 1 | 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 48900 expiring on 28APR2026
Delta for 48900 CE is -
Historical price for 48900 CE is as follows
On 24 Apr BANKNIFTY was trading at 55917.55. The strike last trading price was 6900, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 6900, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 6900, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 6900, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 6900, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 6900, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 6900, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 6900, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 6900, which was 0 lower than the previous day. The implied volatity was 36.57, the open interest changed by 0 which decreased total open position to 27
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 6900, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 6900, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 6900, which was 3355.3 higher than the previous day. The implied volatity was 32.04, the open interest changed by -1 which decreased total open position to 29
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 3544.7, which was 610 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 3544.7, which was 610 higher than the previous day. The implied volatity was 17.4, the open interest changed by 0 which decreased total open position to 29
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 2934.7, which was -665.3 lower than the previous day. The implied volatity was 12.76, the open interest changed by 23 which increased total open position to 27
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 3600, which was 33.65 higher than the previous day. The implied volatity was 31.51, the open interest changed by 1 which increased total open position to 4
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 3566.35, which was -2272.35 lower than the previous day. The implied volatity was 45.14, the open interest changed by 0 which decreased total open position to 2
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 5838.7, which was -331.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 5838.7, which was -331.5 lower than the previous day. The implied volatity was 37.86, the open interest changed by 1 which increased total open position to 2
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 6170.2, which was -4889 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 6170.2, which was -4889 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 6170.2, which was -4889 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 6170.2, which was -4889 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 6170.2, which was -4889 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 6170.2, which was -4889 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 6170.2, which was -4889 lower than the previous day. The implied volatity was 26.13, 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) 48900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0.01
Theta: 4.71
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55917.55 | 2.25 | -0.9500000000000002 | 44.47 | 110 | -3 | 496 |
| 23 Apr | 56305.00 | 2.8 | -0.6500000000000004 | 43.1 | 130 | -28 | 499 |
| 22 Apr | 57124.45 | 3.35 | -3.1999999999999997 | 44 | 423 | -115 | 527 |
| 21 Apr | 57371.45 | 6.85 | -4.950000000000001 | 45.51 | 324 | 87 | 640 |
| 20 Apr | 56582.35 | 16.6 | 5.700000000000001 | 43.87 | 255 | 11 | 553 |
| 17 Apr | 56565.70 | 10.35 | -10.4 | 35.53 | 691 | -1 | 542 |
| 16 Apr | 56086.40 | 21.6 | -7.25 | 35.62 | 597 | -7 | 531 |
| 15 Apr | 56301.95 | 28.8 | -45.60000000000001 | 36.59 | 768 | 82 | 540 |
| 13 Apr | 55605.05 | 72.45 | 6.200000000000003 | 37.36 | 1,105 | 98 | 459 |
| 10 Apr | 55912.75 | 64.25 | -49.25 | 34.77 | 358 | -38 | 361 |
| 9 Apr | 54821.70 | 110 | 19.900000000000006 | 33.39 | 774 | -19 | 401 |
| 8 Apr | 55703.90 | 87.1 | -353.15 | 35.28 | 1,115 | 71 | 425 |
| 7 Apr | 52716.25 | 442.6 | -42 | 37.01 | 785 | -48 | 368 |
| 6 Apr | 52609.10 | 481.05 | -232.25 | 36.73 | 1,285 | -39 | 419 |
| 2 Apr | 51548.75 | 667.95 | -5.25 | 33.44 | 1,619 | 266 | 460 |
| 1 Apr | 51448.65 | 681.85 | 676.95 | 33.04 | 390 | 194 | 194 |
| 30 Mar | 50275.35 | 4.9 | 0 | 3.16 | 0 | 0 | 0 |
| 27 Mar | 52274.60 | 4.9 | 0 | 5.89 | 0 | 0 | 0 |
| 25 Mar | 53708.10 | 4.9 | 0 | 7.47 | 0 | 0 | 0 |
| 24 Mar | 52605.65 | 4.9 | 0 | 6.23 | 0 | 0 | 0 |
| 23 Mar | 51437.75 | 4.9 | 0 | 4.23 | 0 | 0 | 0 |
| 20 Mar | 53427.05 | 4.9 | 0 | 6.84 | 0 | 0 | 0 |
| 19 Mar | 53451.00 | 4.9 | 0 | 6.96 | 0 | 0 | 0 |
| 18 Mar | 55326.05 | 4.9 | 0 | 8.77 | 0 | 0 | 0 |
| 17 Mar | 54876.00 | 4.9 | 0 | 8.18 | 0 | 0 | 0 |
| 16 Mar | 54413.40 | 4.9 | 0 | 7.52 | 0 | 0 | 0 |
| 13 Mar | 53757.85 | 4.9 | 0 | 6.49 | 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 48900 expiring on 28APR2026
Delta for 48900 PE is 0
Historical price for 48900 PE is as follows
On 24 Apr BANKNIFTY was trading at 55917.55. The strike last trading price was 2.25, which was -0.9500000000000002 lower than the previous day. The implied volatity was 44.47, the open interest changed by -3 which decreased total open position to 496
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 2.8, which was -0.6500000000000004 lower than the previous day. The implied volatity was 43.1, the open interest changed by -28 which decreased total open position to 499
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 3.35, which was -3.1999999999999997 lower than the previous day. The implied volatity was 44, the open interest changed by -115 which decreased total open position to 527
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 6.85, which was -4.950000000000001 lower than the previous day. The implied volatity was 45.51, the open interest changed by 87 which increased total open position to 640
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 16.6, which was 5.700000000000001 higher than the previous day. The implied volatity was 43.87, the open interest changed by 11 which increased total open position to 553
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 10.35, which was -10.4 lower than the previous day. The implied volatity was 35.53, the open interest changed by -1 which decreased total open position to 542
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 21.6, which was -7.25 lower than the previous day. The implied volatity was 35.62, the open interest changed by -7 which decreased total open position to 531
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 28.8, which was -45.60000000000001 lower than the previous day. The implied volatity was 36.59, the open interest changed by 82 which increased total open position to 540
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 72.45, which was 6.200000000000003 higher than the previous day. The implied volatity was 37.36, the open interest changed by 98 which increased total open position to 459
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 64.25, which was -49.25 lower than the previous day. The implied volatity was 34.77, the open interest changed by -38 which decreased total open position to 361
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 110, which was 19.900000000000006 higher than the previous day. The implied volatity was 33.39, the open interest changed by -19 which decreased total open position to 401
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 87.1, which was -353.15 lower than the previous day. The implied volatity was 35.28, the open interest changed by 71 which increased total open position to 425
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 442.6, which was -42 lower than the previous day. The implied volatity was 37.01, the open interest changed by -48 which decreased total open position to 368
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 481.05, which was -232.25 lower than the previous day. The implied volatity was 36.73, the open interest changed by -39 which decreased total open position to 419
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 667.95, which was -5.25 lower than the previous day. The implied volatity was 33.44, the open interest changed by 266 which increased total open position to 460
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 681.85, which was 676.95 higher than the previous day. The implied volatity was 33.04, the open interest changed by 194 which increased total open position to 194
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 4.9, which was 0 lower than the previous day. The implied volatity was 3.16, 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 4.9, which was 0 lower than the previous day. The implied volatity was 5.89, 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 4.9, which was 0 lower than the previous day. The implied volatity was 7.47, 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 4.9, which was 0 lower than the previous day. The implied volatity was 6.23, 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 4.9, which was 0 lower than the previous day. The implied volatity was 4.23, 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 4.9, which was 0 lower than the previous day. The implied volatity was 6.84, 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 4.9, which was 0 lower than the previous day. The implied volatity was 6.96, 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 4.9, which was 0 lower than the previous day. The implied volatity was 8.77, 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 4.9, which was 0 lower than the previous day. The implied volatity was 8.18, 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 4.9, which was 0 lower than the previous day. The implied volatity was 7.52, 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 4.9, which was 0 lower than the previous day. The implied volatity was 6.49, 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
