BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Apr 2026 10:08 AM IST
| BANKNIFTY 28-Apr-2026 (12d) 48800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 16 Apr | 56545.15 | 3517.65 | 0 | - | 0 | 0 | 32 | |||||||||
| 15 Apr | 56301.95 | 3517.65 | 0 | - | 0 | 0 | 32 | |||||||||
| 13 Apr | 55605.05 | 3517.65 | 0 | 37.1 | 0 | 0 | 32 | |||||||||
| 10 Apr | 55912.75 | 3517.65 | 0 | - | 0 | 0 | 32 | |||||||||
| 9 Apr | 54821.70 | 3517.65 | 0 | - | 0 | 0 | 32 | |||||||||
| 8 Apr | 55703.90 | 3517.65 | -121.85 | - | 0 | 0 | 32 | |||||||||
| 7 Apr | 52716.25 | 3517.65 | -121.85 | - | 0 | 0 | 32 | |||||||||
| 6 Apr | 52609.10 | 3517.65 | -121.85 | - | 0 | 0 | 32 | |||||||||
| 2 Apr | 51548.75 | 3517.65 | -121.85 | 27.57 | 61 | 31 | 33 | |||||||||
| 1 Apr | 51448.65 | 3639.5 | -2626.7 | - | 0 | 0 | 2 | |||||||||
| 30 Mar | 50275.35 | 3639.5 | -2626.7 | 45.4 | 2 | 0 | 1 | |||||||||
| 27 Mar | 52274.60 | 6266.2 | -4891.05 | - | 0 | 0 | 1 | |||||||||
| 25 Mar | 53708.10 | 6266.2 | -4891.05 | - | 0 | 0 | 1 | |||||||||
| 24 Mar | 52605.65 | 6266.2 | -4891.05 | - | 0 | 0 | 1 | |||||||||
| 23 Mar | 51437.75 | 6266.2 | -4891.05 | - | 0 | 0 | 1 | |||||||||
| 20 Mar | 53427.05 | 6266.2 | -4891.05 | - | 0 | 0 | 1 | |||||||||
| 19 Mar | 53451.00 | 6266.2 | -4891.05 | - | 0 | 0 | 1 | |||||||||
| 18 Mar | 55326.05 | 6266.2 | -4891.05 | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 54876.00 | 6266.2 | -4891.05 | - | 1 | 0 | 1 | |||||||||
| 16 Mar | 54413.40 | 6266.2 | -4891.05 | 26.38 | 1 | 0 | 0 | |||||||||
| 13 Mar | 53757.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 55100.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 55735.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 48800 expiring on 28APR2026
Delta for 48800 CE is -
Historical price for 48800 CE is as follows
On 16 Apr BANKNIFTY was trading at 56545.15. The strike last trading price was 3517.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 3517.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 3517.65, which was 0 lower than the previous day. The implied volatity was 37.1, the open interest changed by 0 which decreased total open position to 32
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 3517.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 3517.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 3517.65, which was -121.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 3517.65, which was -121.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 3517.65, which was -121.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 3517.65, which was -121.85 lower than the previous day. The implied volatity was 27.57, the open interest changed by 31 which increased total open position to 33
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 3639.5, which was -2626.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 3639.5, which was -2626.7 lower than the previous day. The implied volatity was 45.4, the open interest changed by 0 which decreased total open position to 1
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 6266.2, which was -4891.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 6266.2, which was -4891.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 6266.2, which was -4891.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 6266.2, which was -4891.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 6266.2, which was -4891.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 6266.2, which was -4891.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 6266.2, which was -4891.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 6266.2, which was -4891.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 6266.2, which was -4891.05 lower than the previous day. The implied volatity was 26.38, 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
On 11 Mar BANKNIFTY was trading at 55735.75. 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
| BANKNIFTY 28-Apr-2026 (12d) 48800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.05
Theta: 0.49
Gamma: 0.00001
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Apr | 56545.15 | 26 | 26 | 36.51 | 0 | 0 | 293 |
| 15 Apr | 56301.95 | 26 | -45.25 | 36.51 | 535 | -84 | 293 |
| 13 Apr | 55605.05 | 71.35 | 6.6499999999999915 | 37.74 | 688 | 25 | 376 |
| 10 Apr | 55912.75 | 64.65 | -45 | 35.26 | 461 | -82 | 350 |
| 9 Apr | 54821.70 | 111.6 | 25.19999999999999 | 33.96 | 685 | -15 | 432 |
| 8 Apr | 55703.90 | 88.35 | -341.15 | 35.78 | 1,680 | 3 | 452 |
| 7 Apr | 52716.25 | 427.6 | -46.4 | 37.13 | 983 | -47 | 460 |
| 6 Apr | 52609.10 | 485.2 | -215.6 | 37.45 | 1,577 | 23 | 515 |
| 2 Apr | 51548.75 | 642.7 | -14.65 | 33.5 | 2,515 | 281 | 491 |
| 1 Apr | 51448.65 | 642.1 | 637.6 | 32.72 | 598 | 214 | 214 |
| 30 Mar | 50275.35 | 4.5 | 0 | 3.33 | 0 | 0 | 0 |
| 27 Mar | 52274.60 | 4.5 | 0 | 5.92 | 0 | 0 | 0 |
| 25 Mar | 53708.10 | 4.5 | 0 | 7.6 | 0 | 0 | 0 |
| 24 Mar | 52605.65 | 4.5 | 0 | 6.34 | 0 | 0 | 0 |
| 23 Mar | 51437.75 | 4.5 | 0 | 4.37 | 0 | 0 | 0 |
| 20 Mar | 53427.05 | 4.5 | 0 | 6.97 | 0 | 0 | 0 |
| 19 Mar | 53451.00 | 4.5 | 0 | 6.84 | 0 | 0 | 0 |
| 18 Mar | 55326.05 | 4.5 | 0 | 8.88 | 0 | 0 | 0 |
| 17 Mar | 54876.00 | 4.5 | 0 | 8.3 | 0 | 0 | 0 |
| 16 Mar | 54413.40 | 4.5 | 0 | 7.64 | 0 | 0 | 0 |
| 13 Mar | 53757.85 | 4.5 | 0 | 6.61 | 0 | 0 | 0 |
| 12 Mar | 55100.95 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 55735.75 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty Bank - strike price 48800 expiring on 28APR2026
Delta for 48800 PE is -0.02
Historical price for 48800 PE is as follows
On 16 Apr BANKNIFTY was trading at 56545.15. The strike last trading price was 26, which was 26 higher than the previous day. The implied volatity was 36.51, the open interest changed by 0 which decreased total open position to 293
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 26, which was -45.25 lower than the previous day. The implied volatity was 36.51, the open interest changed by -84 which decreased total open position to 293
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 71.35, which was 6.6499999999999915 higher than the previous day. The implied volatity was 37.74, the open interest changed by 25 which increased total open position to 376
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 64.65, which was -45 lower than the previous day. The implied volatity was 35.26, the open interest changed by -82 which decreased total open position to 350
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 111.6, which was 25.19999999999999 higher than the previous day. The implied volatity was 33.96, the open interest changed by -15 which decreased total open position to 432
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 88.35, which was -341.15 lower than the previous day. The implied volatity was 35.78, the open interest changed by 3 which increased total open position to 452
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 427.6, which was -46.4 lower than the previous day. The implied volatity was 37.13, the open interest changed by -47 which decreased total open position to 460
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 485.2, which was -215.6 lower than the previous day. The implied volatity was 37.45, the open interest changed by 23 which increased total open position to 515
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 642.7, which was -14.65 lower than the previous day. The implied volatity was 33.5, the open interest changed by 281 which increased total open position to 491
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 642.1, which was 637.6 higher than the previous day. The implied volatity was 32.72, the open interest changed by 214 which increased total open position to 214
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 4.5, which was 0 lower than the previous day. The implied volatity was 3.33, 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 4.5, which was 0 lower than the previous day. The implied volatity was 5.92, 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 4.5, which was 0 lower than the previous day. The implied volatity was 7.6, 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 4.5, which was 0 lower than the previous day. The implied volatity was 6.34, 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 4.5, which was 0 lower than the previous day. The implied volatity was 4.37, 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 4.5, which was 0 lower than the previous day. The implied volatity was 6.97, 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 4.5, which was 0 lower than the previous day. The implied volatity was 6.84, 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 4.5, which was 0 lower than the previous day. The implied volatity was 8.88, 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 4.5, which was 0 lower than the previous day. The implied volatity was 8.3, 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 4.5, which was 0 lower than the previous day. The implied volatity was 7.64, 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 4.5, which was 0 lower than the previous day. The implied volatity was 6.61, 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
On 11 Mar BANKNIFTY was trading at 55735.75. 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
