BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:34 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 49200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 0.15
Theta: -144.89
Gamma: 0.00003
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55908.35 | 8050.1 | 0 | 108.3 | 0 | 0 | 79 | |||||||||
| 23 Apr | 56305.00 | 8050.1 | 550 | 108.3 | 1 | 0 | 79 | |||||||||
| 22 Apr | 57124.45 | 7500.1 | 0 | 42.84 | 0 | 0 | 79 | |||||||||
| 21 Apr | 57371.45 | 7500.1 | 1011.1000000000004 | 42.84 | 1 | 0 | 79 | |||||||||
| 20 Apr | 56582.35 | 6489 | 0 | - | 0 | 0 | 79 | |||||||||
| 17 Apr | 56565.70 | 6489 | 0 | - | 0 | 0 | 79 | |||||||||
| 16 Apr | 56086.40 | 6489 | 0 | - | 0 | 0 | 79 | |||||||||
| 15 Apr | 56301.95 | 6489 | 0 | - | 0 | 0 | 79 | |||||||||
| 13 Apr | 55605.05 | 6489 | 0 | 36.11 | 0 | 0 | 79 | |||||||||
| 10 Apr | 55912.75 | 6489 | 0 | - | 0 | 0 | 79 | |||||||||
| 9 Apr | 54821.70 | 6489 | 0 | - | 0 | 0 | 79 | |||||||||
| 8 Apr | 55703.90 | 6489 | 3138.25 | 32.77 | 12 | -1 | 81 | |||||||||
| 7 Apr | 52716.25 | 3350.75 | -7414.45 | - | 0 | 0 | 82 | |||||||||
| 6 Apr | 52609.10 | 3350.75 | -7414.45 | - | 0 | 0 | 82 | |||||||||
| 2 Apr | 51548.75 | 3350.75 | -7414.45 | 30.92 | 115 | 82 | 82 | |||||||||
| 1 Apr | 51448.65 | 10765.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 50275.35 | 10765.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 52274.60 | 10765.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 53708.10 | 10765.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 52605.65 | 10765.2 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 51437.75 | 10765.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 53427.05 | 10765.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 53451.00 | 10765.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 55326.05 | 10765.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 54876.00 | 10765.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 54413.40 | 10765.2 | 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 49200 expiring on 28APR2026
Delta for 49200 CE is 0.87
Historical price for 49200 CE is as follows
On 24 Apr BANKNIFTY was trading at 55908.35. The strike last trading price was 8050.1, which was 0 lower than the previous day. The implied volatity was 108.3, the open interest changed by 0 which decreased total open position to 79
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 8050.1, which was 550 higher than the previous day. The implied volatity was 108.3, the open interest changed by 0 which decreased total open position to 79
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 7500.1, which was 0 lower than the previous day. The implied volatity was 42.84, the open interest changed by 0 which decreased total open position to 79
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 7500.1, which was 1011.1000000000004 higher than the previous day. The implied volatity was 42.84, the open interest changed by 0 which decreased total open position to 79
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 6489, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 6489, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 6489, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 6489, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 6489, which was 0 lower than the previous day. The implied volatity was 36.11, the open interest changed by 0 which decreased total open position to 79
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 6489, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 6489, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 6489, which was 3138.25 higher than the previous day. The implied volatity was 32.77, the open interest changed by -1 which decreased total open position to 81
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 3350.75, which was -7414.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 3350.75, which was -7414.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 3350.75, which was -7414.45 lower than the previous day. The implied volatity was 30.92, the open interest changed by 82 which increased total open position to 82
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 10765.2, 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 10765.2, 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 10765.2, 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 10765.2, 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 10765.2, 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 10765.2, 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 10765.2, 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 10765.2, 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 10765.2, 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 10765.2, 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 10765.2, 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) 49200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0.01
Theta: 4.14
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55908.35 | 2.9 | -1.3000000000000003 | 43.71 | 175 | 2 | 975 |
| 23 Apr | 56305.00 | 3.05 | -0.8000000000000003 | 41.9 | 203 | -74 | 978 |
| 22 Apr | 57124.45 | 3.85 | -1.8000000000000003 | 43.03 | 265 | -48 | 1,052 |
| 21 Apr | 57371.45 | 5.65 | -7.699999999999999 | 42.82 | 964 | -11 | 1,100 |
| 20 Apr | 56582.35 | 12.5 | 1.0500000000000007 | 40.62 | 252 | -17 | 1,111 |
| 17 Apr | 56565.70 | 11.6 | -11.000000000000002 | 34.74 | 264 | 1 | 1,145 |
| 16 Apr | 56086.40 | 21.25 | -11.049999999999997 | 34.03 | 492 | 35 | 1,146 |
| 15 Apr | 56301.95 | 31.45 | -50.64999999999999 | 35.79 | 1,461 | 629 | 1,109 |
| 13 Apr | 55605.05 | 78.7 | 6.700000000000003 | 36.53 | 670 | -30 | 474 |
| 10 Apr | 55912.75 | 75.05 | -52.95 | 34.53 | 457 | 37 | 512 |
| 9 Apr | 54821.70 | 121.55 | 24.64999999999999 | 32.76 | 511 | -12 | 475 |
| 8 Apr | 55703.90 | 94.6 | -386.45 | 34.54 | 1,136 | -168 | 493 |
| 7 Apr | 52716.25 | 483.3 | -46.1 | 36.42 | 1,503 | 353 | 680 |
| 6 Apr | 52609.10 | 547.05 | -242.65 | 36.79 | 1,820 | -21 | 345 |
| 2 Apr | 51548.75 | 766.9 | 26.65 | 33.86 | 2,773 | 175 | 380 |
| 1 Apr | 51448.65 | 731.15 | 724.85 | 32.29 | 503 | 204 | 204 |
| 30 Mar | 50275.35 | 6.3 | 0 | 2.67 | 0 | 0 | 0 |
| 27 Mar | 52274.60 | 6.3 | 0 | 5.35 | 0 | 0 | 0 |
| 25 Mar | 53708.10 | 6.3 | 0 | 7.06 | 0 | 0 | 0 |
| 24 Mar | 52605.65 | 6.3 | 0 | 5.52 | 0 | 0 | 0 |
| 23 Mar | 51437.75 | 6.3 | 0 | 3.82 | 0 | 0 | 0 |
| 20 Mar | 53427.05 | 6.3 | 0 | 6.45 | 0 | 0 | 0 |
| 19 Mar | 53451.00 | 6.3 | 0 | 5.94 | 0 | 0 | 0 |
| 18 Mar | 55326.05 | 6.3 | 0 | 8.41 | 0 | 0 | 0 |
| 17 Mar | 54876.00 | 6.3 | 0 | 7.82 | 0 | 0 | 0 |
| 16 Mar | 54413.40 | 6.3 | 0 | 7.16 | 0 | 0 | 0 |
| 13 Mar | 53757.85 | 6.3 | 0 | 6.15 | 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 49200 expiring on 28APR2026
Delta for 49200 PE is 0
Historical price for 49200 PE is as follows
On 24 Apr BANKNIFTY was trading at 55908.35. The strike last trading price was 2.9, which was -1.3000000000000003 lower than the previous day. The implied volatity was 43.71, the open interest changed by 2 which increased total open position to 975
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 3.05, which was -0.8000000000000003 lower than the previous day. The implied volatity was 41.9, the open interest changed by -74 which decreased total open position to 978
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 3.85, which was -1.8000000000000003 lower than the previous day. The implied volatity was 43.03, the open interest changed by -48 which decreased total open position to 1052
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 5.65, which was -7.699999999999999 lower than the previous day. The implied volatity was 42.82, the open interest changed by -11 which decreased total open position to 1100
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 12.5, which was 1.0500000000000007 higher than the previous day. The implied volatity was 40.62, the open interest changed by -17 which decreased total open position to 1111
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 11.6, which was -11.000000000000002 lower than the previous day. The implied volatity was 34.74, the open interest changed by 1 which increased total open position to 1145
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 21.25, which was -11.049999999999997 lower than the previous day. The implied volatity was 34.03, the open interest changed by 35 which increased total open position to 1146
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 31.45, which was -50.64999999999999 lower than the previous day. The implied volatity was 35.79, the open interest changed by 629 which increased total open position to 1109
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 78.7, which was 6.700000000000003 higher than the previous day. The implied volatity was 36.53, the open interest changed by -30 which decreased total open position to 474
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 75.05, which was -52.95 lower than the previous day. The implied volatity was 34.53, the open interest changed by 37 which increased total open position to 512
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 121.55, which was 24.64999999999999 higher than the previous day. The implied volatity was 32.76, the open interest changed by -12 which decreased total open position to 475
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 94.6, which was -386.45 lower than the previous day. The implied volatity was 34.54, the open interest changed by -168 which decreased total open position to 493
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 483.3, which was -46.1 lower than the previous day. The implied volatity was 36.42, the open interest changed by 353 which increased total open position to 680
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 547.05, which was -242.65 lower than the previous day. The implied volatity was 36.79, the open interest changed by -21 which decreased total open position to 345
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 766.9, which was 26.65 higher than the previous day. The implied volatity was 33.86, the open interest changed by 175 which increased total open position to 380
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 731.15, which was 724.85 higher than the previous day. The implied volatity was 32.29, the open interest changed by 204 which increased total open position to 204
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 6.3, which was 0 lower than the previous day. The implied volatity was 2.67, 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 6.3, which was 0 lower than the previous day. The implied volatity was 5.35, 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 6.3, which was 0 lower than the previous day. The implied volatity was 7.06, 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 6.3, which was 0 lower than the previous day. The implied volatity was 5.52, 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 6.3, which was 0 lower than the previous day. The implied volatity was 3.82, 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 6.3, which was 0 lower than the previous day. The implied volatity was 6.45, 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 6.3, which was 0 lower than the previous day. The implied volatity was 5.94, 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 6.3, 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 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 6.3, which was 0 lower than the previous day. The implied volatity was 7.82, 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 6.3, which was 0 lower than the previous day. The implied volatity was 7.16, 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 6.3, which was 0 lower than the previous day. The implied volatity was 6.15, 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
