BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:35 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 47900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.9
Vega: 0.11
Theta: -141.78
Gamma: 0.00002
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55882.70 | 8500 | 4948.9 | 116.02 | 1 | 0 | 20 | |||||||||
| 23 Apr | 56305.00 | 3551.1 | 0 | - | 0 | 0 | 20 | |||||||||
| 22 Apr | 57124.45 | 3551.1 | 0 | - | 0 | 0 | 20 | |||||||||
| 21 Apr | 57371.45 | 3551.1 | 0 | - | 0 | 0 | 20 | |||||||||
| 20 Apr | 56582.35 | 3551.1 | 0 | - | 0 | 0 | 20 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 56565.70 | 3551.1 | 0 | - | 0 | 0 | 20 | |||||||||
| 16 Apr | 56086.40 | 3551.1 | 0 | - | 0 | 0 | 20 | |||||||||
| 15 Apr | 56301.95 | 3551.1 | 0 | - | 0 | 0 | 20 | |||||||||
| 13 Apr | 55605.05 | 3551.1 | 0 | 39.14 | 0 | 0 | 20 | |||||||||
| 10 Apr | 55912.75 | 3551.1 | 0 | - | 0 | 0 | 20 | |||||||||
| 9 Apr | 54821.70 | 3551.1 | 0 | - | 0 | 0 | 20 | |||||||||
| 8 Apr | 55703.90 | 3551.1 | -118.6 | - | 0 | 0 | 20 | |||||||||
| 7 Apr | 52716.25 | 3551.1 | -118.6 | - | 0 | 0 | 20 | |||||||||
| 6 Apr | 52609.10 | 3551.1 | -118.6 | - | 0 | 0 | 20 | |||||||||
| 2 Apr | 51548.75 | 3551.1 | -118.6 | 14.07 | 13 | 7 | 14 | |||||||||
| 1 Apr | 51448.65 | 3687 | -8354 | - | 0 | 0 | 7 | |||||||||
| 30 Mar | 50275.35 | 3687 | -8354 | 34.7 | 18 | 7 | 7 | |||||||||
| 27 Mar | 52274.60 | 12041 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 53708.10 | 12041 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 52605.65 | 12041 | 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 47900 expiring on 28APR2026
Delta for 47900 CE is 0.9
Historical price for 47900 CE is as follows
On 24 Apr BANKNIFTY was trading at 55882.70. The strike last trading price was 8500, which was 4948.9 higher than the previous day. The implied volatity was 116.02, the open interest changed by 0 which decreased total open position to 20
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 3551.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 3551.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 3551.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 3551.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 3551.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 3551.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 3551.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 3551.1, which was 0 lower than the previous day. The implied volatity was 39.14, the open interest changed by 0 which decreased total open position to 20
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 3551.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 3551.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 3551.1, which was -118.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 3551.1, which was -118.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 3551.1, which was -118.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 3551.1, which was -118.6 lower than the previous day. The implied volatity was 14.07, the open interest changed by 7 which increased total open position to 14
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 3687, which was -8354 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 3687, which was -8354 lower than the previous day. The implied volatity was 34.7, the open interest changed by 7 which increased total open position to 7
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 12041, 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 12041, 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 12041, 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) 47900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55882.70 | 5 | 5 | - | 0 | 0 | 68 |
| 23 Apr | 56305.00 | 5 | 5 | - | 0 | 0 | 68 |
| 22 Apr | 57124.45 | 5 | 5 | 48.7 | 0 | 0 | 68 |
| 21 Apr | 57371.45 | 5 | -3.1999999999999993 | 48.7 | 3 | -1 | 68 |
| 20 Apr | 56582.35 | 8.5 | 0 | 45.14 | 16 | -5 | 69 |
| 17 Apr | 56565.70 | 8.15 | -5.049999999999999 | 38.82 | 255 | -49 | 73 |
| 16 Apr | 56086.40 | 12.85 | -6.35 | 37.53 | 272 | -1 | 117 |
| 15 Apr | 56301.95 | 17.55 | -32.75 | 38.37 | 1,459 | 18 | 113 |
| 13 Apr | 55605.05 | 49.6 | 0.75 | 39.38 | 211 | 34 | 95 |
| 10 Apr | 55912.75 | 48.15 | -38.550000000000004 | 37.16 | 152 | -49 | 61 |
| 9 Apr | 54821.70 | 81.8 | 34.55 | 35.75 | 325 | 105 | 111 |
| 8 Apr | 55703.90 | 47.25 | 45.25 | 35.4 | 6 | 5 | 5 |
| 7 Apr | 52716.25 | 2 | 0 | 9.17 | 0 | 0 | 0 |
| 6 Apr | 52609.10 | 2 | 0 | 8.82 | 0 | 0 | 0 |
| 2 Apr | 51548.75 | 2 | 0 | 6.79 | 0 | 0 | 0 |
| 1 Apr | 51448.65 | 2 | 0 | 6.64 | 0 | 0 | 0 |
| 30 Mar | 50275.35 | 2 | 0 | 4.8 | 0 | 0 | 0 |
| 27 Mar | 52274.60 | 2 | 0 | 7.25 | 0 | 0 | 0 |
| 25 Mar | 53708.10 | 2 | 0 | 8.81 | 0 | 0 | 0 |
| 24 Mar | 52605.65 | 2 | 0 | 7.59 | 0 | 0 | 0 |
| 23 Mar | 51437.75 | 2 | 0 | 5.86 | 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 47900 expiring on 28APR2026
Delta for 47900 PE is -
Historical price for 47900 PE is as follows
On 24 Apr BANKNIFTY was trading at 55882.70. The strike last trading price was 5, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 5, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 5, which was 5 higher than the previous day. The implied volatity was 48.7, the open interest changed by 0 which decreased total open position to 68
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 5, which was -3.1999999999999993 lower than the previous day. The implied volatity was 48.7, the open interest changed by -1 which decreased total open position to 68
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 8.5, which was 0 lower than the previous day. The implied volatity was 45.14, the open interest changed by -5 which decreased total open position to 69
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 8.15, which was -5.049999999999999 lower than the previous day. The implied volatity was 38.82, the open interest changed by -49 which decreased total open position to 73
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 12.85, which was -6.35 lower than the previous day. The implied volatity was 37.53, the open interest changed by -1 which decreased total open position to 117
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 17.55, which was -32.75 lower than the previous day. The implied volatity was 38.37, the open interest changed by 18 which increased total open position to 113
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 49.6, which was 0.75 higher than the previous day. The implied volatity was 39.38, the open interest changed by 34 which increased total open position to 95
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 48.15, which was -38.550000000000004 lower than the previous day. The implied volatity was 37.16, the open interest changed by -49 which decreased total open position to 61
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 81.8, which was 34.55 higher than the previous day. The implied volatity was 35.75, the open interest changed by 105 which increased total open position to 111
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 47.25, which was 45.25 higher than the previous day. The implied volatity was 35.4, the open interest changed by 5 which increased total open position to 5
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 9.17, 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 2, which was 0 lower than the previous day. The implied volatity was 8.82, 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 2, which was 0 lower than the previous day. The implied volatity was 6.79, 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 2, 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 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 4.8, 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 2, which was 0 lower than the previous day. The implied volatity was 7.25, 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 2, which was 0 lower than the previous day. The implied volatity was 8.81, 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 2, which was 0 lower than the previous day. The implied volatity was 7.59, 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 2, which was 0 lower than the previous day. The implied volatity was 5.86, 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
