BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
02 Apr 2026 04:12 PM IST
| BANKNIFTY 28-Apr-2026 (24d) 68000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 1.51
Theta: -1.13
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 51548.75 | 5.6 | -1.75 | 37 | 1,177 | 101 | 381 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 51448.65 | 7.5 | -1.05 | 37.48 | 568 | -10 | 278 | |||||||||
| 30 Mar | 50275.35 | 9.5 | 0.75 | 40.07 | 134 | -24 | 287 | |||||||||
| 27 Mar | 52274.60 | 8.75 | -1.7 | 33.08 | 165 | 75 | 312 | |||||||||
| 25 Mar | 53708.10 | 10.35 | -1.05 | 29.58 | 57 | 26 | 238 | |||||||||
| 24 Mar | 52605.65 | 11.4 | 0.7 | 31.5 | 12 | -1 | 211 | |||||||||
| 23 Mar | 51437.75 | 10.7 | -0.35 | 33.64 | 52 | 3 | 212 | |||||||||
| 20 Mar | 53427.05 | 11.25 | -0.7 | 28.22 | 187 | 20 | 211 | |||||||||
| 19 Mar | 53451.00 | 11.6 | -10.5 | 27.5 | 306 | -80 | 192 | |||||||||
| 18 Mar | 55326.05 | 22.25 | 6.2 | 25.84 | 222 | 88 | 272 | |||||||||
| 17 Mar | 54876.00 | 16.4 | -2.25 | 25.43 | 279 | -63 | 185 | |||||||||
| 16 Mar | 54413.40 | 18.1 | -0.7 | 26.61 | 54 | -32 | 251 | |||||||||
| 13 Mar | 53757.85 | 18.8 | -0.2 | 26.9 | 199 | -80 | 283 | |||||||||
| 12 Mar | 55100.95 | 19 | 0.65 | 23.85 | 127 | 31 | 365 | |||||||||
| 11 Mar | 55735.75 | 18.5 | -3.5 | 22.46 | 80 | -17 | 334 | |||||||||
| 10 Mar | 56950.80 | 22 | -2.4 | 20.19 | 56 | 9 | 351 | |||||||||
| 9 Mar | 56019.80 | 25.5 | -1.2 | 22.28 | 209 | -4 | 342 | |||||||||
| 6 Mar | 57783.25 | 25 | -6.15 | 18.19 | 66 | 12 | 345 | |||||||||
| 5 Mar | 59055.85 | 30.5 | -1.85 | 16.32 | 198 | 47 | 336 | |||||||||
| 4 Mar | 58755.25 | 32.35 | -2.6 | 16.68 | 113 | 12 | 290 | |||||||||
| 2 Mar | 59839.65 | 34.65 | -3.45 | 14.48 | 224 | 74 | 283 | |||||||||
| 27 Feb | 60529.00 | 38.1 | -5.7 | 13.11 | 114 | -6 | 214 | |||||||||
| 26 Feb | 61187.70 | 44 | 1.05 | 12.2 | 196 | 99 | 220 | |||||||||
| 25 Feb | 61043.35 | 43.75 | -4.9 | 12.23 | 84 | 60 | 121 | |||||||||
| 24 Feb | 61047.30 | 46 | -7.2 | 12.04 | 44 | 21 | 60 | |||||||||
| 23 Feb | 61264.25 | 57 | -59.75 | 12.06 | 49 | 39 | 39 | |||||||||
For Nifty Bank - strike price 68000 expiring on 28APR2026
Delta for 68000 CE is 0
Historical price for 68000 CE is as follows
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 5.6, which was -1.75 lower than the previous day. The implied volatity was 37, the open interest changed by 101 which increased total open position to 381
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 7.5, which was -1.05 lower than the previous day. The implied volatity was 37.48, the open interest changed by -10 which decreased total open position to 278
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 9.5, which was 0.75 higher than the previous day. The implied volatity was 40.07, the open interest changed by -24 which decreased total open position to 287
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 8.75, which was -1.7 lower than the previous day. The implied volatity was 33.08, the open interest changed by 75 which increased total open position to 312
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 10.35, which was -1.05 lower than the previous day. The implied volatity was 29.58, the open interest changed by 26 which increased total open position to 238
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 11.4, which was 0.7 higher than the previous day. The implied volatity was 31.5, the open interest changed by -1 which decreased total open position to 211
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 10.7, which was -0.35 lower than the previous day. The implied volatity was 33.64, the open interest changed by 3 which increased total open position to 212
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 11.25, which was -0.7 lower than the previous day. The implied volatity was 28.22, the open interest changed by 20 which increased total open position to 211
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 11.6, which was -10.5 lower than the previous day. The implied volatity was 27.5, the open interest changed by -80 which decreased total open position to 192
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 22.25, which was 6.2 higher than the previous day. The implied volatity was 25.84, the open interest changed by 88 which increased total open position to 272
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 16.4, which was -2.25 lower than the previous day. The implied volatity was 25.43, the open interest changed by -63 which decreased total open position to 185
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 18.1, which was -0.7 lower than the previous day. The implied volatity was 26.61, the open interest changed by -32 which decreased total open position to 251
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 18.8, which was -0.2 lower than the previous day. The implied volatity was 26.9, the open interest changed by -80 which decreased total open position to 283
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 19, which was 0.65 higher than the previous day. The implied volatity was 23.85, the open interest changed by 31 which increased total open position to 365
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 18.5, which was -3.5 lower than the previous day. The implied volatity was 22.46, the open interest changed by -17 which decreased total open position to 334
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 22, which was -2.4 lower than the previous day. The implied volatity was 20.19, the open interest changed by 9 which increased total open position to 351
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 25.5, which was -1.2 lower than the previous day. The implied volatity was 22.28, the open interest changed by -4 which decreased total open position to 342
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 25, which was -6.15 lower than the previous day. The implied volatity was 18.19, the open interest changed by 12 which increased total open position to 345
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 30.5, which was -1.85 lower than the previous day. The implied volatity was 16.32, the open interest changed by 47 which increased total open position to 336
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 32.35, which was -2.6 lower than the previous day. The implied volatity was 16.68, the open interest changed by 12 which increased total open position to 290
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 34.65, which was -3.45 lower than the previous day. The implied volatity was 14.48, the open interest changed by 74 which increased total open position to 283
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 38.1, which was -5.7 lower than the previous day. The implied volatity was 13.11, the open interest changed by -6 which decreased total open position to 214
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 44, which was 1.05 higher than the previous day. The implied volatity was 12.2, the open interest changed by 99 which increased total open position to 220
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 43.75, which was -4.9 lower than the previous day. The implied volatity was 12.23, the open interest changed by 60 which increased total open position to 121
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 46, which was -7.2 lower than the previous day. The implied volatity was 12.04, the open interest changed by 21 which increased total open position to 60
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 57, which was -59.75 lower than the previous day. The implied volatity was 12.06, the open interest changed by 39 which increased total open position to 39
| BANKNIFTY 28-Apr-2026 (24d) 68000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 51548.75 | 7869.95 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 51448.65 | 7869.95 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 50275.35 | 7869.95 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 52274.60 | 7869.95 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 53708.10 | 7869.95 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 52605.65 | 7869.95 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 51437.75 | 7869.95 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 53427.05 | 7869.95 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 53451.00 | 7869.95 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 55326.05 | 7869.95 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 54876.00 | 7869.95 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 54413.40 | 7869.95 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 53757.85 | 7869.95 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 55100.95 | 7869.95 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 55735.75 | 7869.95 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 56950.80 | 7869.95 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 56019.80 | 7869.95 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 57783.25 | 7869.95 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 59055.85 | 7869.95 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 58755.25 | 7869.95 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 59839.65 | 7869.95 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 60529.00 | 7869.95 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 61187.70 | 7869.95 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 61043.35 | 7869.95 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 61047.30 | 7869.95 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 61264.25 | 7869.95 | 0 | - | 0 | 0 | 0 |
For Nifty Bank - strike price 68000 expiring on 28APR2026
Delta for 68000 PE is -
Historical price for 68000 PE is as follows
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 7869.95, 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 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 7869.95, 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 7869.95, 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 7869.95, 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 7869.95, 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 7869.95, 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 7869.95, 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 7869.95, 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 7869.95, 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 7869.95, 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 7869.95, 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 7869.95, 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 7869.95, 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 7869.95, 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 7869.95, 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 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 7869.95, 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 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 7869.95, 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 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 7869.95, 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 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 7869.95, 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 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 7869.95, 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 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 7869.95, 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 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 7869.95, 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 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 7869.95, 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 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 7869.95, 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 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 7869.95, 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 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 7869.95, 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
