BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:32 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 48200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55936.40 | 4557.5 | 0 | - | 0 | 0 | 26 | |||||||||
| 23 Apr | 56305.00 | 4557.5 | 0 | - | 0 | 0 | 26 | |||||||||
| 22 Apr | 57124.45 | 4557.5 | 0 | - | 0 | 0 | 26 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 57371.45 | 4557.5 | 0 | - | 0 | 0 | 26 | |||||||||
| 20 Apr | 56582.35 | 4557.5 | 0 | - | 0 | 0 | 26 | |||||||||
| 17 Apr | 56565.70 | 4557.5 | 0 | - | 0 | 0 | 26 | |||||||||
| 16 Apr | 56086.40 | 4557.5 | 0 | - | 0 | 0 | 26 | |||||||||
| 15 Apr | 56301.95 | 4557.5 | 0 | - | 0 | 0 | 26 | |||||||||
| 13 Apr | 55605.05 | 4557.5 | 0 | 38.23 | 0 | 0 | 26 | |||||||||
| 10 Apr | 55912.75 | 4557.5 | 0 | - | 0 | 0 | 26 | |||||||||
| 9 Apr | 54821.70 | 4557.5 | 0 | - | 0 | 0 | 26 | |||||||||
| 8 Apr | 55703.90 | 4557.5 | -532.45 | - | 0 | 0 | 26 | |||||||||
| 7 Apr | 52716.25 | 4557.5 | -532.45 | 18.74 | 9 | -6 | 26 | |||||||||
| 6 Apr | 52609.10 | 5089.95 | 1407.6 | 38.78 | 12 | 7 | 37 | |||||||||
| 2 Apr | 51548.75 | 3682.35 | -8063.85 | 12.83 | 32 | 30 | 30 | |||||||||
| 1 Apr | 51448.65 | 11746.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 50275.35 | 11746.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 52274.60 | 11746.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 53708.10 | 11746.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 52605.65 | 11746.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 51437.75 | 11746.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 53427.05 | 11746.2 | 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 48200 expiring on 28APR2026
Delta for 48200 CE is -
Historical price for 48200 CE is as follows
On 24 Apr BANKNIFTY was trading at 55936.40. The strike last trading price was 4557.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 4557.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 4557.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 4557.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 4557.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 4557.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 4557.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 4557.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 4557.5, which was 0 lower than the previous day. The implied volatity was 38.23, 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 4557.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 4557.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 4557.5, which was -532.45 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 4557.5, which was -532.45 lower than the previous day. The implied volatity was 18.74, the open interest changed by -6 which decreased total open position to 26
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 5089.95, which was 1407.6 higher than the previous day. The implied volatity was 38.78, the open interest changed by 7 which increased total open position to 37
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 3682.35, which was -8063.85 lower than the previous day. The implied volatity was 12.83, the open interest changed by 30 which increased total open position to 30
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 11746.2, 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 11746.2, 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 11746.2, 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 11746.2, 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 11746.2, 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 11746.2, 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 11746.2, 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 (4d) 48200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.01
Theta: 1.38
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55936.40 | 5.75 | 2.35 | 54.02 | 6 | -4 | 79 |
| 23 Apr | 56305.00 | 3.4 | -0.050000000000000266 | 48.13 | 90 | -7 | 87 |
| 22 Apr | 57124.45 | 3.45 | -2.55 | 48.22 | 9 | -4 | 94 |
| 21 Apr | 57371.45 | 6 | -2.1500000000000004 | 48.49 | 40 | -23 | 98 |
| 20 Apr | 56582.35 | 8.5 | -0.75 | 43.71 | 29 | -13 | 123 |
| 17 Apr | 56565.70 | 9.05 | -6.299999999999999 | 38.07 | 91 | 6 | 136 |
| 16 Apr | 56086.40 | 15.3 | -6.75 | 37.04 | 75 | -19 | 130 |
| 15 Apr | 56301.95 | 20.3 | -38.400000000000006 | 37.74 | 341 | 22 | 150 |
| 13 Apr | 55605.05 | 58.15 | 5.899999999999999 | 39.11 | 365 | 40 | 126 |
| 10 Apr | 55912.75 | 50.2 | -42.25 | 36.18 | 246 | -70 | 87 |
| 9 Apr | 54821.70 | 91 | 18.700000000000003 | 35.13 | 442 | -20 | 158 |
| 8 Apr | 55703.90 | 70.55 | -285.15 | 36.74 | 786 | 91 | 183 |
| 7 Apr | 52716.25 | 356.7 | 34.75 | 38.24 | 834 | 38 | 74 |
| 6 Apr | 52609.10 | 321.95 | 319.35 | 35.45 | 36 | 25 | 25 |
| 2 Apr | 51548.75 | 2.6 | 0 | 6.31 | 0 | 0 | 0 |
| 1 Apr | 51448.65 | 2.6 | 0 | 6.16 | 0 | 0 | 0 |
| 30 Mar | 50275.35 | 2.6 | 0 | 4.31 | 0 | 0 | 0 |
| 27 Mar | 52274.60 | 2.6 | 0 | 6.8 | 0 | 0 | 0 |
| 25 Mar | 53708.10 | 2.6 | 0 | 8.41 | 0 | 0 | 0 |
| 24 Mar | 52605.65 | 2.6 | 0 | 7.19 | 0 | 0 | 0 |
| 23 Mar | 51437.75 | 2.6 | 0 | 5.19 | 0 | 0 | 0 |
| 20 Mar | 53427.05 | 2.6 | 0 | 7.73 | 0 | 0 | 0 |
| 19 Mar | 53451.00 | 2.6 | 0 | 7.58 | 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 48200 expiring on 28APR2026
Delta for 48200 PE is -0.01
Historical price for 48200 PE is as follows
On 24 Apr BANKNIFTY was trading at 55936.40. The strike last trading price was 5.75, which was 2.35 higher than the previous day. The implied volatity was 54.02, the open interest changed by -4 which decreased total open position to 79
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 3.4, which was -0.050000000000000266 lower than the previous day. The implied volatity was 48.13, the open interest changed by -7 which decreased total open position to 87
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 3.45, which was -2.55 lower than the previous day. The implied volatity was 48.22, the open interest changed by -4 which decreased total open position to 94
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 6, which was -2.1500000000000004 lower than the previous day. The implied volatity was 48.49, the open interest changed by -23 which decreased total open position to 98
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 8.5, which was -0.75 lower than the previous day. The implied volatity was 43.71, the open interest changed by -13 which decreased total open position to 123
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 9.05, which was -6.299999999999999 lower than the previous day. The implied volatity was 38.07, the open interest changed by 6 which increased total open position to 136
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 15.3, which was -6.75 lower than the previous day. The implied volatity was 37.04, the open interest changed by -19 which decreased total open position to 130
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 20.3, which was -38.400000000000006 lower than the previous day. The implied volatity was 37.74, the open interest changed by 22 which increased total open position to 150
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 58.15, which was 5.899999999999999 higher than the previous day. The implied volatity was 39.11, the open interest changed by 40 which increased total open position to 126
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 50.2, which was -42.25 lower than the previous day. The implied volatity was 36.18, the open interest changed by -70 which decreased total open position to 87
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 91, which was 18.700000000000003 higher than the previous day. The implied volatity was 35.13, the open interest changed by -20 which decreased total open position to 158
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 70.55, which was -285.15 lower than the previous day. The implied volatity was 36.74, the open interest changed by 91 which increased total open position to 183
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 356.7, which was 34.75 higher than the previous day. The implied volatity was 38.24, the open interest changed by 38 which increased total open position to 74
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 321.95, which was 319.35 higher than the previous day. The implied volatity was 35.45, the open interest changed by 25 which increased total open position to 25
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 2.6, which was 0 lower than the previous day. The implied volatity was 6.31, 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 2.6, which was 0 lower than the previous day. The implied volatity was 6.16, 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 2.6, which was 0 lower than the previous day. The implied volatity was 4.31, 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 2.6, 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 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 2.6, which was 0 lower than the previous day. The implied volatity was 8.41, 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 2.6, which was 0 lower than the previous day. The implied volatity was 7.19, 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 2.6, which was 0 lower than the previous day. The implied volatity was 5.19, 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 2.6, which was 0 lower than the previous day. The implied volatity was 7.73, 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 2.6, which was 0 lower than the previous day. The implied volatity was 7.58, 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
