BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:32 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 47500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55936.40 | 9600 | 0 | - | 0 | 0 | 21 | |||||||||
| 23 Apr | 56305.00 | 9600 | 0 | - | 0 | 0 | 21 | |||||||||
| 22 Apr | 57124.45 | 9600 | 0 | - | 0 | 0 | 21 | |||||||||
| 21 Apr | 57371.45 | 9600 | 0 | 53.49 | 0 | 0 | 21 | |||||||||
| 20 Apr | 56582.35 | 9600 | 700 | 53.49 | 1 | 0 | 22 | |||||||||
| 17 Apr | 56565.70 | 8900 | 0 | - | 0 | 0 | 22 | |||||||||
| 16 Apr | 56086.40 | 8900 | 0 | 43.79 | 0 | 0 | 22 | |||||||||
| 15 Apr | 56301.95 | 8900 | 900 | 43.79 | 2 | 0 | 23 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 55605.05 | 8000 | 0 | 38.86 | 0 | 0 | 23 | |||||||||
| 10 Apr | 55912.75 | 8000 | 0 | 30.94 | 0 | 0 | 23 | |||||||||
| 9 Apr | 54821.70 | 8000 | 2650 | 30.94 | 2 | 0 | 23 | |||||||||
| 8 Apr | 55703.90 | 5350 | 250 | - | 0 | 0 | 23 | |||||||||
| 7 Apr | 52716.25 | 5350 | 250 | 19.73 | 1 | 0 | 22 | |||||||||
| 6 Apr | 52609.10 | 5100 | 1416.7 | 20.62 | 3 | -1 | 23 | |||||||||
| 2 Apr | 51548.75 | 3683.3 | -1074.95 | 17.57 | 7 | -1 | 25 | |||||||||
| 1 Apr | 51448.65 | 4758.25 | 862.15 | 33.24 | 20 | -6 | 26 | |||||||||
| 30 Mar | 50275.35 | 3943.75 | -1656.25 | 33.99 | 28 | 12 | 32 | |||||||||
| 27 Mar | 52274.60 | 5600 | -1200 | 32.75 | 5 | 0 | 20 | |||||||||
| 25 Mar | 53708.10 | 6800 | -285.3 | - | 0 | 0 | 20 | |||||||||
| 24 Mar | 52605.65 | 6800 | -285.3 | - | 0 | 0 | 20 | |||||||||
| 23 Mar | 51437.75 | 6800 | -285.3 | - | 0 | 0 | 20 | |||||||||
| 20 Mar | 53427.05 | 6800 | -285.3 | - | 0 | 0 | 20 | |||||||||
| 19 Mar | 53451.00 | 6800 | -285.3 | - | 0 | 0 | 20 | |||||||||
| 18 Mar | 55326.05 | 6800 | -285.3 | - | 0 | 0 | 20 | |||||||||
| 17 Mar | 54876.00 | 6800 | -285.3 | - | 2 | 0 | 20 | |||||||||
| 16 Mar | 54413.40 | 6800 | -285.3 | 22.62 | 2 | 1 | 19 | |||||||||
| 13 Mar | 53757.85 | 7085.3 | -5348.95 | 28.95 | 18 | 17 | 17 | |||||||||
For Nifty Bank - strike price 47500 expiring on 28APR2026
Delta for 47500 CE is -
Historical price for 47500 CE is as follows
On 24 Apr BANKNIFTY was trading at 55936.40. The strike last trading price was 9600, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 9600, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 9600, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 9600, which was 0 lower than the previous day. The implied volatity was 53.49, the open interest changed by 0 which decreased total open position to 21
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 9600, which was 700 higher than the previous day. The implied volatity was 53.49, the open interest changed by 0 which decreased total open position to 22
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 8900, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 8900, which was 0 lower than the previous day. The implied volatity was 43.79, the open interest changed by 0 which decreased total open position to 22
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 8900, which was 900 higher than the previous day. The implied volatity was 43.79, the open interest changed by 0 which decreased total open position to 23
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 8000, which was 0 lower than the previous day. The implied volatity was 38.86, the open interest changed by 0 which decreased total open position to 23
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 8000, which was 0 lower than the previous day. The implied volatity was 30.94, the open interest changed by 0 which decreased total open position to 23
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 8000, which was 2650 higher than the previous day. The implied volatity was 30.94, the open interest changed by 0 which decreased total open position to 23
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 5350, which was 250 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 5350, which was 250 higher than the previous day. The implied volatity was 19.73, the open interest changed by 0 which decreased total open position to 22
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 5100, which was 1416.7 higher than the previous day. The implied volatity was 20.62, the open interest changed by -1 which decreased total open position to 23
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 3683.3, which was -1074.95 lower than the previous day. The implied volatity was 17.57, the open interest changed by -1 which decreased total open position to 25
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 4758.25, which was 862.15 higher than the previous day. The implied volatity was 33.24, the open interest changed by -6 which decreased total open position to 26
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 3943.75, which was -1656.25 lower than the previous day. The implied volatity was 33.99, the open interest changed by 12 which increased total open position to 32
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 5600, which was -1200 lower than the previous day. The implied volatity was 32.75, the open interest changed by 0 which decreased total open position to 20
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 6800, which was -285.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 6800, which was -285.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 6800, which was -285.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 6800, which was -285.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 6800, which was -285.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 6800, which was -285.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 6800, which was -285.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 6800, which was -285.3 lower than the previous day. The implied volatity was 22.62, the open interest changed by 1 which increased total open position to 19
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 7085.3, which was -5348.95 lower than the previous day. The implied volatity was 28.95, the open interest changed by 17 which increased total open position to 17
| BANKNIFTY 28-Apr-2026 (4d) 47500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0.01
Theta: 3.93
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55936.40 | 2.75 | -0.4500000000000002 | 54.2 | 382 | -27 | 1,450 |
| 23 Apr | 56305.00 | 1.5 | -1.65 | 48.34 | 1,009 | -260 | 1,473 |
| 22 Apr | 57124.45 | 3.5 | -1.2000000000000002 | 51.69 | 4,544 | -580 | 1,770 |
| 21 Apr | 57371.45 | 4.5 | -3.6999999999999993 | 50.28 | 6,112 | 101 | 2,341 |
| 20 Apr | 56582.35 | 8.4 | 1.2000000000000002 | 47.28 | 7,528 | -384 | 2,225 |
| 17 Apr | 56565.70 | 7 | -5.199999999999999 | 40.04 | 8,154 | -281 | 2,611 |
| 16 Apr | 56086.40 | 11 | -6.100000000000001 | 38.44 | 4,343 | 192 | 2,892 |
| 15 Apr | 56301.95 | 17.2 | -25.150000000000002 | 39.92 | 10,528 | -836 | 2,702 |
| 13 Apr | 55605.05 | 40 | -1.75 | 39.78 | 5,746 | 766 | 3,522 |
| 10 Apr | 55912.75 | 42.65 | -31.4 | 38 | 9,004 | 1,165 | 2,769 |
| 9 Apr | 54821.70 | 73.35 | 12.349999999999994 | 36.75 | 4,412 | 336 | 1,651 |
| 8 Apr | 55703.90 | 58.05 | -222.55 | 38.31 | 6,934 | -311 | 1,321 |
| 7 Apr | 52716.25 | 278 | -41 | 39.07 | 4,521 | 532 | 1,647 |
| 6 Apr | 52609.10 | 321.65 | -44.4 | 39.4 | 7,161 | 795 | 1,113 |
| 2 Apr | 51548.75 | 366.05 | 364.7 | 33.42 | 327 | 317 | 317 |
| 1 Apr | 51448.65 | 1.35 | 0 | 7.23 | 0 | 0 | 0 |
| 30 Mar | 50275.35 | 1.35 | 0 | 5.44 | 0 | 0 | 0 |
| 27 Mar | 52274.60 | 1.35 | 0 | 7.91 | 0 | 0 | 0 |
| 25 Mar | 53708.10 | 1.35 | 0 | 9.33 | 0 | 0 | 0 |
| 24 Mar | 52605.65 | 1.35 | 0 | 8.13 | 0 | 0 | 0 |
| 23 Mar | 51437.75 | 1.35 | 0 | 6.42 | 0 | 0 | 0 |
| 20 Mar | 53427.05 | 1.35 | 0 | 8.62 | 0 | 0 | 0 |
| 19 Mar | 53451.00 | 1.35 | 0 | 8.77 | 0 | 0 | 0 |
| 18 Mar | 55326.05 | 1.35 | 0 | 10.01 | 0 | 0 | 0 |
| 17 Mar | 54876.00 | 1.35 | 0 | 9.81 | 0 | 0 | 0 |
| 16 Mar | 54413.40 | 1.35 | 0 | 9.18 | 0 | 0 | 0 |
| 13 Mar | 53757.85 | 1.35 | 0 | 8.43 | 0 | 0 | 0 |
For Nifty Bank - strike price 47500 expiring on 28APR2026
Delta for 47500 PE is 0
Historical price for 47500 PE is as follows
On 24 Apr BANKNIFTY was trading at 55936.40. The strike last trading price was 2.75, which was -0.4500000000000002 lower than the previous day. The implied volatity was 54.2, the open interest changed by -27 which decreased total open position to 1450
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 1.5, which was -1.65 lower than the previous day. The implied volatity was 48.34, the open interest changed by -260 which decreased total open position to 1473
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 3.5, which was -1.2000000000000002 lower than the previous day. The implied volatity was 51.69, the open interest changed by -580 which decreased total open position to 1770
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 4.5, which was -3.6999999999999993 lower than the previous day. The implied volatity was 50.28, the open interest changed by 101 which increased total open position to 2341
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 8.4, which was 1.2000000000000002 higher than the previous day. The implied volatity was 47.28, the open interest changed by -384 which decreased total open position to 2225
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 7, which was -5.199999999999999 lower than the previous day. The implied volatity was 40.04, the open interest changed by -281 which decreased total open position to 2611
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 11, which was -6.100000000000001 lower than the previous day. The implied volatity was 38.44, the open interest changed by 192 which increased total open position to 2892
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 17.2, which was -25.150000000000002 lower than the previous day. The implied volatity was 39.92, the open interest changed by -836 which decreased total open position to 2702
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 40, which was -1.75 lower than the previous day. The implied volatity was 39.78, the open interest changed by 766 which increased total open position to 3522
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 42.65, which was -31.4 lower than the previous day. The implied volatity was 38, the open interest changed by 1165 which increased total open position to 2769
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 73.35, which was 12.349999999999994 higher than the previous day. The implied volatity was 36.75, the open interest changed by 336 which increased total open position to 1651
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 58.05, which was -222.55 lower than the previous day. The implied volatity was 38.31, the open interest changed by -311 which decreased total open position to 1321
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 278, which was -41 lower than the previous day. The implied volatity was 39.07, the open interest changed by 532 which increased total open position to 1647
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 321.65, which was -44.4 lower than the previous day. The implied volatity was 39.4, the open interest changed by 795 which increased total open position to 1113
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 366.05, which was 364.7 higher than the previous day. The implied volatity was 33.42, the open interest changed by 317 which increased total open position to 317
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 1.35, which was 0 lower than the previous day. The implied volatity was 7.23, 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 1.35, which was 0 lower than the previous day. The implied volatity was 5.44, 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 1.35, which was 0 lower than the previous day. The implied volatity was 7.91, 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 1.35, which was 0 lower than the previous day. The implied volatity was 9.33, 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 1.35, which was 0 lower than the previous day. The implied volatity was 8.13, 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 1.35, which was 0 lower than the previous day. The implied volatity was 6.42, 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 1.35, which was 0 lower than the previous day. The implied volatity was 8.62, 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 1.35, 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 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 1.35, which was 0 lower than the previous day. The implied volatity was 10.01, 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 1.35, which was 0 lower than the previous day. The implied volatity was 9.81, 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 1.35, which was 0 lower than the previous day. The implied volatity was 9.18, 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 1.35, which was 0 lower than the previous day. The implied volatity was 8.43, the open interest changed by 0 which decreased total open position to 0
