BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:33 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 49100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55917.55 | 6700.1 | 0 | - | 0 | 0 | 38 | |||||||||
| 23 Apr | 56305.00 | 6700.1 | 0 | - | 0 | 0 | 38 | |||||||||
| 22 Apr | 57124.45 | 6700.1 | 0 | - | 0 | 0 | 38 | |||||||||
| 21 Apr | 57371.45 | 6700.1 | 0 | - | 0 | 0 | 38 | |||||||||
| 20 Apr | 56582.35 | 6700.1 | 0 | - | 0 | 0 | 38 | |||||||||
| 17 Apr | 56565.70 | 6700.1 | 0 | - | 0 | 0 | 38 | |||||||||
| 16 Apr | 56086.40 | 6700.1 | 0 | - | 0 | 0 | 38 | |||||||||
| 15 Apr | 56301.95 | 6700.1 | 0 | - | 0 | 0 | 38 | |||||||||
| 13 Apr | 55605.05 | 6700.1 | 0 | 36.27 | 0 | 0 | 38 | |||||||||
| 10 Apr | 55912.75 | 6700.1 | 0 | - | 0 | 0 | 38 | |||||||||
| 9 Apr | 54821.70 | 6700.1 | 0 | - | 0 | 0 | 38 | |||||||||
| 8 Apr | 55703.90 | 6700.1 | 3293.45 | 33.53 | 1 | 0 | 38 | |||||||||
| 7 Apr | 52716.25 | 3345.3 | -804 | - | 0 | 0 | 38 | |||||||||
| 6 Apr | 52609.10 | 3345.3 | -804 | - | 0 | 0 | 38 | |||||||||
| 2 Apr | 51548.75 | 3345.3 | -804 | 29.04 | 63 | 36 | 38 | |||||||||
| 1 Apr | 51448.65 | 4149.3 | -1495 | - | 0 | 0 | 2 | |||||||||
| 30 Mar | 50275.35 | 4149.3 | -1495 | - | 0 | 0 | 2 | |||||||||
| 27 Mar | 52274.60 | 4149.3 | -1495 | 28.82 | 3 | 2 | 3 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 53708.10 | 5644.3 | -5218.9 | 36.98 | 2 | 1 | 1 | |||||||||
| 24 Mar | 52605.65 | 10863.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 51437.75 | 10863.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 53427.05 | 10863.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 53451.00 | 10863.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 55326.05 | 10863.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 54876.00 | 10863.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 54413.40 | 10863.2 | 0 | - | 0 | 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 49100 expiring on 28APR2026
Delta for 49100 CE is -
Historical price for 49100 CE is as follows
On 24 Apr BANKNIFTY was trading at 55917.55. The strike last trading price was 6700.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 6700.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 6700.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 6700.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 6700.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 6700.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 6700.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 6700.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 6700.1, which was 0 lower than the previous day. The implied volatity was 36.27, the open interest changed by 0 which decreased total open position to 38
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 6700.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 6700.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 6700.1, which was 3293.45 higher than the previous day. The implied volatity was 33.53, the open interest changed by 0 which decreased total open position to 38
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 3345.3, which was -804 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 3345.3, which was -804 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 3345.3, which was -804 lower than the previous day. The implied volatity was 29.04, the open interest changed by 36 which increased total open position to 38
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 4149.3, which was -1495 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 4149.3, which was -1495 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 4149.3, which was -1495 lower than the previous day. The implied volatity was 28.82, the open interest changed by 2 which increased total open position to 3
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 5644.3, which was -5218.9 lower than the previous day. The implied volatity was 36.98, the open interest changed by 1 which increased total open position to 1
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 10863.2, 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 10863.2, 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 10863.2, 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 10863.2, 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 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 10863.2, 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 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 10863.2, 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 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 10863.2, 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 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 (4d) 49100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0.01
Theta: 4.16
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55917.55 | 2.85 | -1.15 | 44.33 | 50 | -2 | 423 |
| 23 Apr | 56305.00 | 4 | 0.3500000000000001 | 43.68 | 24 | 0 | 425 |
| 22 Apr | 57124.45 | 3.5 | -2.8499999999999996 | 43.17 | 44 | -34 | 425 |
| 21 Apr | 57371.45 | 7.25 | -4.6 | 44.45 | 523 | -22 | 460 |
| 20 Apr | 56582.35 | 12.55 | 0.75 | 41.26 | 169 | 15 | 484 |
| 17 Apr | 56565.70 | 10.95 | -13.900000000000002 | 34.86 | 588 | -78 | 469 |
| 16 Apr | 56086.40 | 22.5 | -9.05 | 34.92 | 500 | 103 | 546 |
| 15 Apr | 56301.95 | 30.25 | -49.8 | 35.92 | 256 | 22 | 443 |
| 13 Apr | 55605.05 | 76.05 | 5.200000000000003 | 36.69 | 807 | -21 | 422 |
| 10 Apr | 55912.75 | 68.6 | -57.30000000000001 | 34.34 | 316 | -6 | 443 |
| 9 Apr | 54821.70 | 125.2 | 32.75 | 33.53 | 603 | 14 | 449 |
| 8 Apr | 55703.90 | 92.6 | -376.85 | 34.82 | 866 | -158 | 406 |
| 7 Apr | 52716.25 | 473.4 | -40.8 | 36.74 | 1,158 | -46 | 563 |
| 6 Apr | 52609.10 | 518 | -247.75 | 36.59 | 2,075 | 270 | 633 |
| 2 Apr | 51548.75 | 739.05 | 733.25 | 33.87 | 1,512 | 363 | 363 |
| 1 Apr | 51448.65 | 5.8 | 0 | 4.7 | 0 | 0 | 0 |
| 30 Mar | 50275.35 | 5.8 | 0 | 2.84 | 0 | 0 | 0 |
| 27 Mar | 52274.60 | 5.8 | 0 | 5.51 | 0 | 0 | 0 |
| 25 Mar | 53708.10 | 5.8 | 0 | 7.2 | 0 | 0 | 0 |
| 24 Mar | 52605.65 | 5.8 | 0 | 5.95 | 0 | 0 | 0 |
| 23 Mar | 51437.75 | 5.8 | 0 | 3.87 | 0 | 0 | 0 |
| 20 Mar | 53427.05 | 5.8 | 0 | 6.58 | 0 | 0 | 0 |
| 19 Mar | 53451.00 | 5.8 | 0 | 6.07 | 0 | 0 | 0 |
| 18 Mar | 55326.05 | 5.8 | 0 | 8.53 | 0 | 0 | 0 |
| 17 Mar | 54876.00 | 5.8 | 0 | 7.94 | 0 | 0 | 0 |
| 16 Mar | 54413.40 | 5.8 | 0 | 7.28 | 0 | 0 | 0 |
| 13 Mar | 53757.85 | 5.8 | 0 | 6.27 | 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 49100 expiring on 28APR2026
Delta for 49100 PE is 0
Historical price for 49100 PE is as follows
On 24 Apr BANKNIFTY was trading at 55917.55. The strike last trading price was 2.85, which was -1.15 lower than the previous day. The implied volatity was 44.33, the open interest changed by -2 which decreased total open position to 423
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 4, which was 0.3500000000000001 higher than the previous day. The implied volatity was 43.68, the open interest changed by 0 which decreased total open position to 425
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 3.5, which was -2.8499999999999996 lower than the previous day. The implied volatity was 43.17, the open interest changed by -34 which decreased total open position to 425
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 7.25, which was -4.6 lower than the previous day. The implied volatity was 44.45, the open interest changed by -22 which decreased total open position to 460
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 12.55, which was 0.75 higher than the previous day. The implied volatity was 41.26, the open interest changed by 15 which increased total open position to 484
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 10.95, which was -13.900000000000002 lower than the previous day. The implied volatity was 34.86, the open interest changed by -78 which decreased total open position to 469
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 22.5, which was -9.05 lower than the previous day. The implied volatity was 34.92, the open interest changed by 103 which increased total open position to 546
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 30.25, which was -49.8 lower than the previous day. The implied volatity was 35.92, the open interest changed by 22 which increased total open position to 443
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 76.05, which was 5.200000000000003 higher than the previous day. The implied volatity was 36.69, the open interest changed by -21 which decreased total open position to 422
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 68.6, which was -57.30000000000001 lower than the previous day. The implied volatity was 34.34, the open interest changed by -6 which decreased total open position to 443
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 125.2, which was 32.75 higher than the previous day. The implied volatity was 33.53, the open interest changed by 14 which increased total open position to 449
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 92.6, which was -376.85 lower than the previous day. The implied volatity was 34.82, the open interest changed by -158 which decreased total open position to 406
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 473.4, which was -40.8 lower than the previous day. The implied volatity was 36.74, the open interest changed by -46 which decreased total open position to 563
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 518, which was -247.75 lower than the previous day. The implied volatity was 36.59, the open interest changed by 270 which increased total open position to 633
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 739.05, which was 733.25 higher than the previous day. The implied volatity was 33.87, the open interest changed by 363 which increased total open position to 363
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 5.8, which was 0 lower than the previous day. The implied volatity was 4.7, 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 5.8, which was 0 lower than the previous day. The implied volatity was 2.84, 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 5.8, which was 0 lower than the previous day. The implied volatity was 5.51, 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 5.8, which was 0 lower than the previous day. The implied volatity was 7.2, 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 5.8, which was 0 lower than the previous day. The implied volatity was 5.95, 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 5.8, which was 0 lower than the previous day. The implied volatity was 3.87, 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 5.8, which was 0 lower than the previous day. The implied volatity was 6.58, 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 5.8, which was 0 lower than the previous day. The implied volatity was 6.07, 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 5.8, which was 0 lower than the previous day. The implied volatity was 8.53, 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 5.8, which was 0 lower than the previous day. The implied volatity was 7.94, 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 5.8, which was 0 lower than the previous day. The implied volatity was 7.28, 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 5.8, which was 0 lower than the previous day. The implied volatity was 6.27, 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
