BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:34 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 47800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55908.35 | 3627.35 | 0 | - | 0 | 0 | 26 | |||||||||
| 23 Apr | 56305.00 | 3627.35 | 0 | - | 0 | 0 | 26 | |||||||||
| 22 Apr | 57124.45 | 3627.35 | 0 | - | 0 | 0 | 26 | |||||||||
| 21 Apr | 57371.45 | 3627.35 | 0 | - | 0 | 0 | 26 | |||||||||
| 20 Apr | 56582.35 | 3627.35 | 0 | - | 0 | 0 | 26 | |||||||||
| 17 Apr | 56565.70 | 3627.35 | 0 | - | 0 | 0 | 26 | |||||||||
| 16 Apr | 56086.40 | 3627.35 | 0 | - | 0 | 0 | 26 | |||||||||
| 15 Apr | 56301.95 | 3627.35 | 0 | - | 0 | 0 | 26 | |||||||||
| 13 Apr | 55605.05 | 3627.35 | 0 | 38.12 | 0 | 0 | 26 | |||||||||
| 10 Apr | 55912.75 | 3627.35 | 0 | - | 0 | 0 | 26 | |||||||||
| 9 Apr | 54821.70 | 3627.35 | 0 | - | 0 | 0 | 26 | |||||||||
| 8 Apr | 55703.90 | 3627.35 | -8511.9 | - | 0 | 0 | 26 | |||||||||
| 7 Apr | 52716.25 | 3627.35 | -8511.9 | - | 0 | 0 | 26 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 52609.10 | 3627.35 | -8511.9 | - | 0 | 0 | 26 | |||||||||
| 2 Apr | 51548.75 | 3627.35 | -8511.9 | 16.06 | 26 | 25 | 25 | |||||||||
| 1 Apr | 51448.65 | 12139.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 50275.35 | 12139.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 52274.60 | 12139.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 53708.10 | 12139.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 52605.65 | 12139.25 | 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 47800 expiring on 28APR2026
Delta for 47800 CE is -
Historical price for 47800 CE is as follows
On 24 Apr BANKNIFTY was trading at 55908.35. The strike last trading price was 3627.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 3627.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 3627.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 3627.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 3627.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 3627.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 3627.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 3627.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 3627.35, which was 0 lower than the previous day. The implied volatity was 38.12, the open interest changed by 0 which decreased total open position to 26
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 3627.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 3627.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 3627.35, which was -8511.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 3627.35, which was -8511.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 3627.35, which was -8511.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 3627.35, which was -8511.9 lower than the previous day. The implied volatity was 16.06, the open interest changed by 25 which increased total open position to 25
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 12139.25, 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 12139.25, 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 12139.25, 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 12139.25, 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 12139.25, 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) 47800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0.01
Theta: 4.1
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55908.35 | 2.65 | 0.04999999999999982 | 52.29 | 10 | -2 | 133 |
| 23 Apr | 56305.00 | 2.6 | -0.5499999999999998 | 49.44 | 8 | 2 | 137 |
| 22 Apr | 57124.45 | 3.15 | -1.5500000000000003 | 49.94 | 8 | -4 | 135 |
| 21 Apr | 57371.45 | 4.4 | -3.3 | 48.66 | 51 | -4 | 139 |
| 20 Apr | 56582.35 | 8.5 | 0.5 | 45.61 | 113 | -32 | 143 |
| 17 Apr | 56565.70 | 7.5 | -5.300000000000001 | 38.86 | 167 | -52 | 193 |
| 16 Apr | 56086.40 | 11.65 | -6.4 | 37.47 | 342 | -4 | 245 |
| 15 Apr | 56301.95 | 18.3 | -30.95 | 38.98 | 949 | 54 | 251 |
| 13 Apr | 55605.05 | 46.6 | -0.25 | 39.41 | 365 | 44 | 197 |
| 10 Apr | 55912.75 | 46.3 | -34.5 | 37.31 | 295 | -23 | 153 |
| 9 Apr | 54821.70 | 78.1 | 12.099999999999994 | 35.88 | 421 | 31 | 177 |
| 8 Apr | 55703.90 | 66.05 | -244 | 37.96 | 537 | -60 | 144 |
| 7 Apr | 52716.25 | 312.5 | -39.6 | 38.84 | 1,267 | 80 | 198 |
| 6 Apr | 52609.10 | 351 | -19 | 38.84 | 1,166 | 126 | 129 |
| 2 Apr | 51548.75 | 370 | 368.2 | 31.95 | 3 | 0 | 0 |
| 1 Apr | 51448.65 | 1.8 | 0 | 6.8 | 0 | 0 | 0 |
| 30 Mar | 50275.35 | 1.8 | 0 | 4.96 | 0 | 0 | 0 |
| 27 Mar | 52274.60 | 1.8 | 0 | 7.43 | 0 | 0 | 0 |
| 25 Mar | 53708.10 | 1.8 | 0 | 8.93 | 0 | 0 | 0 |
| 24 Mar | 52605.65 | 1.8 | 0 | 7.72 | 0 | 0 | 0 |
| 23 Mar | 51437.75 | 1.8 | 0 | 6 | 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 47800 expiring on 28APR2026
Delta for 47800 PE is 0
Historical price for 47800 PE is as follows
On 24 Apr BANKNIFTY was trading at 55908.35. The strike last trading price was 2.65, which was 0.04999999999999982 higher than the previous day. The implied volatity was 52.29, the open interest changed by -2 which decreased total open position to 133
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 2.6, which was -0.5499999999999998 lower than the previous day. The implied volatity was 49.44, the open interest changed by 2 which increased total open position to 137
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 3.15, which was -1.5500000000000003 lower than the previous day. The implied volatity was 49.94, the open interest changed by -4 which decreased total open position to 135
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 4.4, which was -3.3 lower than the previous day. The implied volatity was 48.66, the open interest changed by -4 which decreased total open position to 139
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 8.5, which was 0.5 higher than the previous day. The implied volatity was 45.61, the open interest changed by -32 which decreased total open position to 143
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 7.5, which was -5.300000000000001 lower than the previous day. The implied volatity was 38.86, the open interest changed by -52 which decreased total open position to 193
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 11.65, which was -6.4 lower than the previous day. The implied volatity was 37.47, the open interest changed by -4 which decreased total open position to 245
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 18.3, which was -30.95 lower than the previous day. The implied volatity was 38.98, the open interest changed by 54 which increased total open position to 251
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 46.6, which was -0.25 lower than the previous day. The implied volatity was 39.41, the open interest changed by 44 which increased total open position to 197
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 46.3, which was -34.5 lower than the previous day. The implied volatity was 37.31, the open interest changed by -23 which decreased total open position to 153
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 78.1, which was 12.099999999999994 higher than the previous day. The implied volatity was 35.88, the open interest changed by 31 which increased total open position to 177
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 66.05, which was -244 lower than the previous day. The implied volatity was 37.96, the open interest changed by -60 which decreased total open position to 144
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 312.5, which was -39.6 lower than the previous day. The implied volatity was 38.84, the open interest changed by 80 which increased total open position to 198
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 351, which was -19 lower than the previous day. The implied volatity was 38.84, the open interest changed by 126 which increased total open position to 129
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 370, which was 368.2 higher than the previous day. The implied volatity was 31.95, 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 1.8, which was 0 lower than the previous day. The implied volatity was 6.8, 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 1.8, which was 0 lower than the previous day. The implied volatity was 4.96, 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 1.8, which was 0 lower than the previous day. The implied volatity was 7.43, 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 1.8, which was 0 lower than the previous day. The implied volatity was 8.93, 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 1.8, which was 0 lower than the previous day. The implied volatity was 7.72, 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 1.8, which was 0 lower than the previous day. The implied volatity was 6, 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
