BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Apr 2026 04:10 PM IST
| BANKNIFTY 28-Apr-2026 (14d) 48100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.79
Vega: 0.36
Theta: -107.25
Gamma: 0.00002
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Apr | 55605.05 | 3802.5 | 0 | 102.79 | 0 | 0 | 29 | |||||||||
| 10 Apr | 55912.75 | 3802.5 | 0 | - | 0 | 0 | 29 | |||||||||
| 9 Apr | 54821.70 | 3802.5 | 0 | - | 0 | 0 | 29 | |||||||||
| 8 Apr | 55703.90 | 3802.5 | -94.05 | - | 0 | 0 | 29 | |||||||||
| 7 Apr | 52716.25 | 3802.5 | -94.05 | - | 0 | 0 | 29 | |||||||||
| 6 Apr | 52609.10 | 3802.5 | -94.05 | - | 0 | 0 | 29 | |||||||||
| 2 Apr | 51548.75 | 3802.5 | -94.05 | 13.44 | 17 | 16 | 29 | |||||||||
| 1 Apr | 51448.65 | 3896.55 | -7947.9 | - | 0 | 0 | 13 | |||||||||
| 30 Mar | 50275.35 | 3896.55 | -7947.9 | 41.91 | 28 | 11 | 11 | |||||||||
| 27 Mar | 52274.60 | 11844.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 53708.10 | 11844.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 52605.65 | 11844.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 51437.75 | 11844.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 53427.05 | 11844.45 | 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 | |||||||||
| 12 Mar | 55100.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 48100 expiring on 28APR2026
Delta for 48100 CE is 0.79
Historical price for 48100 CE is as follows
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 3802.5, which was 0 lower than the previous day. The implied volatity was 102.79, the open interest changed by 0 which decreased total open position to 29
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 3802.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 3802.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 3802.5, which was -94.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 3802.5, which was -94.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 3802.5, which was -94.05 lower than the previous day. The implied volatity was -, 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 3802.5, which was -94.05 lower than the previous day. The implied volatity was 13.44, the open interest changed by 16 which increased total open position to 29
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 3896.55, which was -7947.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 3896.55, which was -7947.9 lower than the previous day. The implied volatity was 41.91, the open interest changed by 11 which increased total open position to 11
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 11844.45, 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 11844.45, 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 11844.45, 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 11844.45, 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 11844.45, 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
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
| BANKNIFTY 28-Apr-2026 (14d) 48100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.08
Theta: -3.01
Gamma: 0.00002
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Apr | 55605.05 | 52 | -0.5 | 38.68 | 429 | 25 | 110 |
| 10 Apr | 55912.75 | 50.05 | -46.45 | 36.56 | 455 | 48 | 86 |
| 9 Apr | 54821.70 | 87.4 | 40.650000000000006 | 35.31 | 182 | 22 | 42 |
| 8 Apr | 55703.90 | 51.75 | 49.35 | 35.15 | 20 | 0 | 0 |
| 7 Apr | 52716.25 | 2.4 | 0 | 8.84 | 0 | 0 | 0 |
| 6 Apr | 52609.10 | 2.4 | 0 | 8.49 | 0 | 0 | 0 |
| 2 Apr | 51548.75 | 2.4 | 0 | 6.47 | 0 | 0 | 0 |
| 1 Apr | 51448.65 | 2.4 | 0 | 6.32 | 0 | 0 | 0 |
| 30 Mar | 50275.35 | 2.4 | 0 | 4.43 | 0 | 0 | 0 |
| 27 Mar | 52274.60 | 2.4 | 0 | 6.96 | 0 | 0 | 0 |
| 25 Mar | 53708.10 | 2.4 | 0 | 8.54 | 0 | 0 | 0 |
| 24 Mar | 52605.65 | 2.4 | 0 | 7.32 | 0 | 0 | 0 |
| 23 Mar | 51437.75 | 2.4 | 0 | 5.33 | 0 | 0 | 0 |
| 20 Mar | 53427.05 | 2.4 | 0 | 7.86 | 0 | 0 | 0 |
| 19 Mar | 53451.00 | 2.4 | 0 | 7.71 | 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 |
| 12 Mar | 55100.95 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty Bank - strike price 48100 expiring on 28APR2026
Delta for 48100 PE is -0.03
Historical price for 48100 PE is as follows
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 52, which was -0.5 lower than the previous day. The implied volatity was 38.68, the open interest changed by 25 which increased total open position to 110
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 50.05, which was -46.45 lower than the previous day. The implied volatity was 36.56, the open interest changed by 48 which increased total open position to 86
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 87.4, which was 40.650000000000006 higher than the previous day. The implied volatity was 35.31, the open interest changed by 22 which increased total open position to 42
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 51.75, which was 49.35 higher than the previous day. The implied volatity was 35.15, 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 2.4, which was 0 lower than the previous day. The implied volatity was 8.84, 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 2.4, which was 0 lower than the previous day. The implied volatity was 8.49, 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 2.4, which was 0 lower than the previous day. The implied volatity was 6.47, 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 2.4, which was 0 lower than the previous day. The implied volatity was 6.32, 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 2.4, which was 0 lower than the previous day. The implied volatity was 4.43, 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 2.4, 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 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 2.4, which was 0 lower than the previous day. The implied volatity was 8.54, 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 2.4, which was 0 lower than the previous day. The implied volatity was 7.32, 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 2.4, which was 0 lower than the previous day. The implied volatity was 5.33, 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 2.4, which was 0 lower than the previous day. The implied volatity was 7.86, 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 2.4, which was 0 lower than the previous day. The implied volatity was 7.71, 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
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
