BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:34 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 49300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55908.35 | 2966.5 | 0 | - | 0 | 0 | 184 | |||||||||
| 23 Apr | 56305.00 | 2966.5 | 0 | - | 0 | 0 | 184 | |||||||||
| 22 Apr | 57124.45 | 2966.5 | 0 | - | 0 | 0 | 184 | |||||||||
| 21 Apr | 57371.45 | 2966.5 | 0 | - | 0 | 0 | 184 | |||||||||
| 20 Apr | 56582.35 | 2966.5 | 0 | - | 0 | 0 | 184 | |||||||||
| 17 Apr | 56565.70 | 2966.5 | 0 | - | 0 | 0 | 184 | |||||||||
| 16 Apr | 56086.40 | 2966.5 | 0 | - | 0 | 0 | 184 | |||||||||
| 15 Apr | 56301.95 | 2966.5 | 0 | - | 0 | 0 | 184 | |||||||||
| 13 Apr | 55605.05 | 2966.5 | 0 | 35.78 | 0 | 0 | 184 | |||||||||
| 10 Apr | 55912.75 | 2966.5 | 0 | - | 0 | 0 | 184 | |||||||||
| 9 Apr | 54821.70 | 2966.5 | 0 | - | 0 | 0 | 184 | |||||||||
| 8 Apr | 55703.90 | 2966.5 | -345.25 | - | 0 | 0 | 184 | |||||||||
| 7 Apr | 52716.25 | 2966.5 | -345.25 | - | 0 | 0 | 184 | |||||||||
| 6 Apr | 52609.10 | 2966.5 | -345.25 | 95.59 | 8 | 0 | 184 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 51548.75 | 3311.75 | 671.9 | 31.67 | 247 | 79 | 184 | |||||||||
| 1 Apr | 51448.65 | 2740.95 | -7926.35 | - | 0 | 0 | 105 | |||||||||
| 30 Mar | 50275.35 | 2740.95 | -7926.35 | 34.14 | 107 | 104 | 104 | |||||||||
| 27 Mar | 52274.60 | 10667.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 53708.10 | 10667.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 52605.65 | 10667.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 51437.75 | 10667.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 53427.05 | 10667.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 53451.00 | 10667.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 55326.05 | 10667.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 54876.00 | 10667.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 54413.40 | 10667.3 | 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 49300 expiring on 28APR2026
Delta for 49300 CE is -
Historical price for 49300 CE is as follows
On 24 Apr BANKNIFTY was trading at 55908.35. The strike last trading price was 2966.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 2966.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 2966.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 2966.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 2966.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 2966.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 2966.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 2966.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 2966.5, which was 0 lower than the previous day. The implied volatity was 35.78, the open interest changed by 0 which decreased total open position to 184
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 2966.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 2966.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 2966.5, which was -345.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 2966.5, which was -345.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 2966.5, which was -345.25 lower than the previous day. The implied volatity was 95.59, the open interest changed by 0 which decreased total open position to 184
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 3311.75, which was 671.9 higher than the previous day. The implied volatity was 31.67, the open interest changed by 79 which increased total open position to 184
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 2740.95, which was -7926.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 2740.95, which was -7926.35 lower than the previous day. The implied volatity was 34.14, the open interest changed by 104 which increased total open position to 104
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 10667.3, 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 10667.3, 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 10667.3, 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 10667.3, 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 10667.3, 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 10667.3, 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 10667.3, 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 10667.3, 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 10667.3, 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) 49300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0.01
Theta: 4.21
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55908.35 | 2.85 | -1.2499999999999996 | 42.93 | 22 | -2 | 307 |
| 23 Apr | 56305.00 | 5.15 | 1.5000000000000004 | 43.67 | 88 | -4 | 311 |
| 22 Apr | 57124.45 | 3.65 | -2.8000000000000003 | 42.27 | 89 | -28 | 315 |
| 21 Apr | 57371.45 | 6.45 | -6.8999999999999995 | 42.87 | 103 | -8 | 343 |
| 20 Apr | 56582.35 | 13.55 | 0.9000000000000004 | 40.59 | 292 | -2 | 354 |
| 17 Apr | 56565.70 | 12.25 | -11.3 | 34.53 | 142 | 9 | 357 |
| 16 Apr | 56086.40 | 25.6 | -8.399999999999999 | 34.67 | 428 | 25 | 335 |
| 15 Apr | 56301.95 | 33.75 | -54.400000000000006 | 35.7 | 162 | -7 | 310 |
| 13 Apr | 55605.05 | 83.9 | 7.300000000000011 | 36.39 | 563 | 3 | 316 |
| 10 Apr | 55912.75 | 78.25 | -54.099999999999994 | 34.34 | 217 | 17 | 313 |
| 9 Apr | 54821.70 | 125.9 | 27.25 | 32.54 | 498 | -115 | 301 |
| 8 Apr | 55703.90 | 96.95 | -396.85 | 34.29 | 1,244 | -29 | 429 |
| 7 Apr | 52716.25 | 501.9 | -43.85 | 36.35 | 1,108 | 70 | 454 |
| 6 Apr | 52609.10 | 549.55 | -240.7 | 36.24 | 2,006 | 7 | 392 |
| 2 Apr | 51548.75 | 740.5 | -30.05 | 32.62 | 2,807 | 134 | 378 |
| 1 Apr | 51448.65 | 778.4 | 771.55 | 32.69 | 519 | 242 | 242 |
| 30 Mar | 50275.35 | 6.85 | 0 | 2.5 | 0 | 0 | 0 |
| 27 Mar | 52274.60 | 6.85 | 0 | 5.21 | 0 | 0 | 0 |
| 25 Mar | 53708.10 | 6.85 | 0 | 6.93 | 0 | 0 | 0 |
| 24 Mar | 52605.65 | 6.85 | 0 | 5.42 | 0 | 0 | 0 |
| 23 Mar | 51437.75 | 6.85 | 0 | 3.68 | 0 | 0 | 0 |
| 20 Mar | 53427.05 | 6.85 | 0 | 6.03 | 0 | 0 | 0 |
| 19 Mar | 53451.00 | 6.85 | 0 | 5.92 | 0 | 0 | 0 |
| 18 Mar | 55326.05 | 6.85 | 0 | 8.29 | 0 | 0 | 0 |
| 17 Mar | 54876.00 | 6.85 | 0 | 7.7 | 0 | 0 | 0 |
| 16 Mar | 54413.40 | 6.85 | 0 | 7.04 | 0 | 0 | 0 |
| 13 Mar | 53757.85 | 6.85 | 0 | 6.04 | 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 49300 expiring on 28APR2026
Delta for 49300 PE is 0
Historical price for 49300 PE is as follows
On 24 Apr BANKNIFTY was trading at 55908.35. The strike last trading price was 2.85, which was -1.2499999999999996 lower than the previous day. The implied volatity was 42.93, the open interest changed by -2 which decreased total open position to 307
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 5.15, which was 1.5000000000000004 higher than the previous day. The implied volatity was 43.67, the open interest changed by -4 which decreased total open position to 311
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 3.65, which was -2.8000000000000003 lower than the previous day. The implied volatity was 42.27, the open interest changed by -28 which decreased total open position to 315
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 6.45, which was -6.8999999999999995 lower than the previous day. The implied volatity was 42.87, the open interest changed by -8 which decreased total open position to 343
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 13.55, which was 0.9000000000000004 higher than the previous day. The implied volatity was 40.59, the open interest changed by -2 which decreased total open position to 354
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 12.25, which was -11.3 lower than the previous day. The implied volatity was 34.53, the open interest changed by 9 which increased total open position to 357
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 25.6, which was -8.399999999999999 lower than the previous day. The implied volatity was 34.67, the open interest changed by 25 which increased total open position to 335
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 33.75, which was -54.400000000000006 lower than the previous day. The implied volatity was 35.7, the open interest changed by -7 which decreased total open position to 310
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 83.9, which was 7.300000000000011 higher than the previous day. The implied volatity was 36.39, the open interest changed by 3 which increased total open position to 316
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 78.25, which was -54.099999999999994 lower than the previous day. The implied volatity was 34.34, the open interest changed by 17 which increased total open position to 313
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 125.9, which was 27.25 higher than the previous day. The implied volatity was 32.54, the open interest changed by -115 which decreased total open position to 301
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 96.95, which was -396.85 lower than the previous day. The implied volatity was 34.29, the open interest changed by -29 which decreased total open position to 429
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 501.9, which was -43.85 lower than the previous day. The implied volatity was 36.35, the open interest changed by 70 which increased total open position to 454
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 549.55, which was -240.7 lower than the previous day. The implied volatity was 36.24, the open interest changed by 7 which increased total open position to 392
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 740.5, which was -30.05 lower than the previous day. The implied volatity was 32.62, the open interest changed by 134 which increased total open position to 378
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 778.4, which was 771.55 higher than the previous day. The implied volatity was 32.69, the open interest changed by 242 which increased total open position to 242
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 6.85, which was 0 lower than the previous day. The implied volatity was 2.5, 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 6.85, which was 0 lower than the previous day. The implied volatity was 5.21, 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 6.85, which was 0 lower than the previous day. The implied volatity was 6.93, 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 6.85, which was 0 lower than the previous day. The implied volatity was 5.42, 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 6.85, which was 0 lower than the previous day. The implied volatity was 3.68, 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 6.85, which was 0 lower than the previous day. The implied volatity was 6.03, 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 6.85, 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 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 6.85, which was 0 lower than the previous day. The implied volatity was 8.29, 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 6.85, which was 0 lower than the previous day. The implied volatity was 7.7, 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 6.85, which was 0 lower than the previous day. The implied volatity was 7.04, 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 6.85, which was 0 lower than the previous day. The implied volatity was 6.04, 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
