BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:33 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 47700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 0.06
Theta: -62.35
Gamma: 0.00002
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55917.55 | 8357.4 | -3880.2000000000007 | 89.42 | 2 | 1 | 1 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 56305.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 57124.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 57371.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 56582.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 56565.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 56086.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 56301.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 55605.05 | 0 | 0 | 19.77 | 0 | 0 | 0 | |||||||||
| 10 Apr | 55912.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 54821.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 55703.90 | 12237.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 52716.25 | 12237.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 52609.10 | 12237.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 51548.75 | 12237.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 51448.65 | 12237.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 50275.35 | 12237.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 52274.60 | 12237.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 53708.10 | 12237.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 52605.65 | 12237.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 51437.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 53427.05 | 0 | 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 | |||||||||
For Nifty Bank - strike price 47700 expiring on 28APR2026
Delta for 47700 CE is 0.95
Historical price for 47700 CE is as follows
On 24 Apr BANKNIFTY was trading at 55917.55. The strike last trading price was 8357.4, which was -3880.2000000000007 lower than the previous day. The implied volatity was 89.42, the open interest changed by 1 which increased total open position to 1
On 23 Apr BANKNIFTY was trading at 56305.00. 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 22 Apr BANKNIFTY was trading at 57124.45. 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 21 Apr BANKNIFTY was trading at 57371.45. 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 20 Apr BANKNIFTY was trading at 56582.35. 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 Apr BANKNIFTY was trading at 56565.70. 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 Apr BANKNIFTY was trading at 56086.40. 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 15 Apr BANKNIFTY was trading at 56301.95. 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 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 19.77, the open interest changed by 0 which decreased total open position to 0
On 10 Apr BANKNIFTY was trading at 55912.75. 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
On 9 Apr BANKNIFTY was trading at 54821.70. 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 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 12237.6, 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 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 12237.6, 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 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 12237.6, 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 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 12237.6, 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 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 12237.6, 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 12237.6, 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 12237.6, 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 12237.6, 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 12237.6, 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 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 20 Mar BANKNIFTY was trading at 53427.05. 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 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
| BANKNIFTY 28-Apr-2026 (4d) 47700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 5.15
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55917.55 | 1.65 | -4.75 | 49.73 | 2 | 0 | 30 |
| 23 Apr | 56305.00 | 6.4 | 0 | - | 0 | 0 | 30 |
| 22 Apr | 57124.45 | 6.4 | 0 | - | 0 | 0 | 30 |
| 21 Apr | 57371.45 | 6.4 | 0 | 44.61 | 0 | 0 | 30 |
| 20 Apr | 56582.35 | 6.4 | -4.549999999999999 | 44.61 | 18 | 0 | 30 |
| 17 Apr | 56565.70 | 10.95 | -2.5500000000000007 | 41.2 | 5 | -2 | 30 |
| 16 Apr | 56086.40 | 13.5 | -4.949999999999999 | 39.36 | 57 | -2 | 32 |
| 15 Apr | 56301.95 | 17.35 | 15.700000000000001 | 39.17 | 150 | 36 | 36 |
| 13 Apr | 55605.05 | 0 | 0 | 19.77 | 0 | 0 | 0 |
| 10 Apr | 55912.75 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 54821.70 | 0 | 0 | 14.17 | 0 | 0 | 0 |
| 8 Apr | 55703.90 | 1.65 | 0 | 14.88 | 0 | 0 | 0 |
| 7 Apr | 52716.25 | 1.65 | 0 | 9.5 | 0 | 0 | 0 |
| 6 Apr | 52609.10 | 1.65 | 0 | 9.15 | 0 | 0 | 0 |
| 2 Apr | 51548.75 | 1.65 | 0 | 7.11 | 0 | 0 | 0 |
| 1 Apr | 51448.65 | 1.65 | 0 | 6.95 | 0 | 0 | 0 |
| 30 Mar | 50275.35 | 1.65 | 0 | 5.08 | 0 | 0 | 0 |
| 27 Mar | 52274.60 | 1.65 | 0 | 7.63 | 0 | 0 | 0 |
| 25 Mar | 53708.10 | 1.65 | 0 | 9.07 | 0 | 0 | 0 |
| 24 Mar | 52605.65 | 1.65 | 0 | 7.85 | 0 | 0 | 0 |
| 23 Mar | 51437.75 | 1.65 | 0 | 6.14 | 0 | 0 | 0 |
| 20 Mar | 53427.05 | 0 | 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 |
For Nifty Bank - strike price 47700 expiring on 28APR2026
Delta for 47700 PE is 0
Historical price for 47700 PE is as follows
On 24 Apr BANKNIFTY was trading at 55917.55. The strike last trading price was 1.65, which was -4.75 lower than the previous day. The implied volatity was 49.73, the open interest changed by 0 which decreased total open position to 30
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 6.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 6.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 6.4, which was 0 lower than the previous day. The implied volatity was 44.61, the open interest changed by 0 which decreased total open position to 30
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 6.4, which was -4.549999999999999 lower than the previous day. The implied volatity was 44.61, the open interest changed by 0 which decreased total open position to 30
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 10.95, which was -2.5500000000000007 lower than the previous day. The implied volatity was 41.2, the open interest changed by -2 which decreased total open position to 30
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 13.5, which was -4.949999999999999 lower than the previous day. The implied volatity was 39.36, the open interest changed by -2 which decreased total open position to 32
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 17.35, which was 15.700000000000001 higher than the previous day. The implied volatity was 39.17, the open interest changed by 36 which increased total open position to 36
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 19.77, the open interest changed by 0 which decreased total open position to 0
On 10 Apr BANKNIFTY was trading at 55912.75. 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
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 14.17, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 14.88, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 9.5, the open interest changed by 0 which decreased total open position to 0
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 9.15, 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 1.65, which was 0 lower than the previous day. The implied volatity was 7.11, 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 1.65, which was 0 lower than the previous day. The implied volatity was 6.95, 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 1.65, which was 0 lower than the previous day. The implied volatity was 5.08, 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 1.65, which was 0 lower than the previous day. The implied volatity was 7.63, 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 1.65, which was 0 lower than the previous day. The implied volatity was 9.07, 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 1.65, which was 0 lower than the previous day. The implied volatity was 7.85, 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 1.65, 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 20 Mar BANKNIFTY was trading at 53427.05. 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 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
