BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:33 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 49400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55917.55 | 6267.5 | 0 | - | 0 | 0 | 105 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 56305.00 | 6267.5 | 0 | - | 0 | 0 | 105 | |||||||||
| 22 Apr | 57124.45 | 6267.5 | 0 | - | 0 | 0 | 105 | |||||||||
| 21 Apr | 57371.45 | 6267.5 | 0 | - | 0 | 0 | 105 | |||||||||
| 20 Apr | 56582.35 | 6267.5 | 0 | - | 0 | 0 | 105 | |||||||||
| 17 Apr | 56565.70 | 6267.5 | 0 | - | 0 | 0 | 105 | |||||||||
| 16 Apr | 56086.40 | 6267.5 | 0 | - | 0 | 0 | 105 | |||||||||
| 15 Apr | 56301.95 | 6267.5 | 0 | - | 0 | 0 | 105 | |||||||||
| 13 Apr | 55605.05 | 6267.5 | 0 | 35.6 | 0 | 0 | 105 | |||||||||
| 10 Apr | 55912.75 | 6267.5 | 0 | - | 0 | 0 | 105 | |||||||||
| 9 Apr | 54821.70 | 6267.5 | 0 | - | 0 | 0 | 105 | |||||||||
| 8 Apr | 55703.90 | 6267.5 | 2158 | 31.14 | 9 | -7 | 105 | |||||||||
| 7 Apr | 52716.25 | 4109.5 | 919.65 | - | 0 | 0 | 112 | |||||||||
| 6 Apr | 52609.10 | 4109.5 | 919.65 | 37.71 | 33 | 29 | 113 | |||||||||
| 2 Apr | 51548.75 | 3147.1 | 556.3 | 29.55 | 112 | 18 | 86 | |||||||||
| 1 Apr | 51448.65 | 2588.35 | -1535.75 | - | 0 | 0 | 68 | |||||||||
| 30 Mar | 50275.35 | 2588.35 | -1535.75 | 32.32 | 12 | 7 | 65 | |||||||||
| 27 Mar | 52274.60 | 4124.1 | -6445.35 | 33.33 | 64 | 55 | 55 | |||||||||
| 25 Mar | 53708.10 | 10569.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 52605.65 | 10569.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 51437.75 | 10569.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 53427.05 | 10569.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 53451.00 | 10569.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 55326.05 | 10569.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 54876.00 | 10569.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 54413.40 | 10569.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 53757.85 | 10569.45 | 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 49400 expiring on 28APR2026
Delta for 49400 CE is -
Historical price for 49400 CE is as follows
On 24 Apr BANKNIFTY was trading at 55917.55. The strike last trading price was 6267.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 6267.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 6267.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 6267.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 6267.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 6267.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 6267.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 6267.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 6267.5, which was 0 lower than the previous day. The implied volatity was 35.6, the open interest changed by 0 which decreased total open position to 105
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 6267.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 6267.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 6267.5, which was 2158 higher than the previous day. The implied volatity was 31.14, the open interest changed by -7 which decreased total open position to 105
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 4109.5, which was 919.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 4109.5, which was 919.65 higher than the previous day. The implied volatity was 37.71, the open interest changed by 29 which increased total open position to 113
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 3147.1, which was 556.3 higher than the previous day. The implied volatity was 29.55, the open interest changed by 18 which increased total open position to 86
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 2588.35, which was -1535.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 2588.35, which was -1535.75 lower than the previous day. The implied volatity was 32.32, the open interest changed by 7 which increased total open position to 65
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 4124.1, which was -6445.35 lower than the previous day. The implied volatity was 33.33, the open interest changed by 55 which increased total open position to 55
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 10569.45, 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 10569.45, 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 10569.45, 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 10569.45, 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 10569.45, 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 10569.45, 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 10569.45, 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 10569.45, 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 10569.45, 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) 49400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0.01
Theta: 4.34
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55917.55 | 2.75 | -2.45 | 42.32 | 61 | 1 | 259 |
| 23 Apr | 56305.00 | 5.2 | 0.9500000000000002 | 43.04 | 70 | 0 | 258 |
| 22 Apr | 57124.45 | 3.9 | -2.8000000000000003 | 42.04 | 365 | -42 | 260 |
| 21 Apr | 57371.45 | 6.45 | -9.149999999999999 | 42.35 | 252 | -34 | 302 |
| 20 Apr | 56582.35 | 15.9 | 3.3499999999999996 | 40.88 | 463 | -7 | 285 |
| 17 Apr | 56565.70 | 12.5 | -11.600000000000001 | 34.28 | 380 | -5 | 309 |
| 16 Apr | 56086.40 | 23.15 | -12.649999999999999 | 33.7 | 293 | -24 | 315 |
| 15 Apr | 56301.95 | 36.95 | -52.75 | 35.8 | 120 | 7 | 339 |
| 13 Apr | 55605.05 | 84.85 | 5.049999999999997 | 36.02 | 839 | 36 | 332 |
| 10 Apr | 55912.75 | 80.15 | -57.69999999999999 | 34.11 | 201 | 9 | 296 |
| 9 Apr | 54821.70 | 135.9 | 33.30000000000001 | 32.68 | 667 | -116 | 285 |
| 8 Apr | 55703.90 | 100.1 | -415.05 | 34.08 | 1,217 | 128 | 401 |
| 7 Apr | 52716.25 | 515.9 | -46.45 | 36.13 | 1,773 | 85 | 323 |
| 6 Apr | 52609.10 | 565.9 | -262.2 | 36.06 | 1,304 | -57 | 239 |
| 2 Apr | 51548.75 | 782 | -8.7 | 32.89 | 3,009 | 193 | 296 |
| 1 Apr | 51448.65 | 801.35 | 793.9 | 32.55 | 279 | 103 | 103 |
| 30 Mar | 50275.35 | 7.45 | 0 | 2.34 | 0 | 0 | 0 |
| 27 Mar | 52274.60 | 7.45 | 0 | 5.07 | 0 | 0 | 0 |
| 25 Mar | 53708.10 | 7.45 | 0 | 6.79 | 0 | 0 | 0 |
| 24 Mar | 52605.65 | 7.45 | 0 | 5.26 | 0 | 0 | 0 |
| 23 Mar | 51437.75 | 7.45 | 0 | 3.54 | 0 | 0 | 0 |
| 20 Mar | 53427.05 | 7.45 | 0 | 5.92 | 0 | 0 | 0 |
| 19 Mar | 53451.00 | 7.45 | 0 | 5.69 | 0 | 0 | 0 |
| 18 Mar | 55326.05 | 7.45 | 0 | 8.17 | 0 | 0 | 0 |
| 17 Mar | 54876.00 | 7.45 | 0 | 7.58 | 0 | 0 | 0 |
| 16 Mar | 54413.40 | 7.45 | 0 | 6.92 | 0 | 0 | 0 |
| 13 Mar | 53757.85 | 7.45 | 0 | 5.92 | 0 | 0 | 0 |
| 12 Mar | 55100.95 | 0 | 0 | 7.61 | 0 | 0 | 0 |
| 11 Mar | 55735.75 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty Bank - strike price 49400 expiring on 28APR2026
Delta for 49400 PE is 0
Historical price for 49400 PE is as follows
On 24 Apr BANKNIFTY was trading at 55917.55. The strike last trading price was 2.75, which was -2.45 lower than the previous day. The implied volatity was 42.32, the open interest changed by 1 which increased total open position to 259
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 5.2, which was 0.9500000000000002 higher than the previous day. The implied volatity was 43.04, the open interest changed by 0 which decreased total open position to 258
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 3.9, which was -2.8000000000000003 lower than the previous day. The implied volatity was 42.04, the open interest changed by -42 which decreased total open position to 260
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 6.45, which was -9.149999999999999 lower than the previous day. The implied volatity was 42.35, the open interest changed by -34 which decreased total open position to 302
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 15.9, which was 3.3499999999999996 higher than the previous day. The implied volatity was 40.88, the open interest changed by -7 which decreased total open position to 285
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 12.5, which was -11.600000000000001 lower than the previous day. The implied volatity was 34.28, the open interest changed by -5 which decreased total open position to 309
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 23.15, which was -12.649999999999999 lower than the previous day. The implied volatity was 33.7, the open interest changed by -24 which decreased total open position to 315
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 36.95, which was -52.75 lower than the previous day. The implied volatity was 35.8, the open interest changed by 7 which increased total open position to 339
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 84.85, which was 5.049999999999997 higher than the previous day. The implied volatity was 36.02, the open interest changed by 36 which increased total open position to 332
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 80.15, which was -57.69999999999999 lower than the previous day. The implied volatity was 34.11, the open interest changed by 9 which increased total open position to 296
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 135.9, which was 33.30000000000001 higher than the previous day. The implied volatity was 32.68, the open interest changed by -116 which decreased total open position to 285
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 100.1, which was -415.05 lower than the previous day. The implied volatity was 34.08, the open interest changed by 128 which increased total open position to 401
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 515.9, which was -46.45 lower than the previous day. The implied volatity was 36.13, the open interest changed by 85 which increased total open position to 323
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 565.9, which was -262.2 lower than the previous day. The implied volatity was 36.06, the open interest changed by -57 which decreased total open position to 239
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 782, which was -8.7 lower than the previous day. The implied volatity was 32.89, the open interest changed by 193 which increased total open position to 296
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 801.35, which was 793.9 higher than the previous day. The implied volatity was 32.55, the open interest changed by 103 which increased total open position to 103
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 7.45, which was 0 lower than the previous day. The implied volatity was 2.34, 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 7.45, which was 0 lower than the previous day. The implied volatity was 5.07, 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 7.45, which was 0 lower than the previous day. The implied volatity was 6.79, 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 7.45, which was 0 lower than the previous day. The implied volatity was 5.26, 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 7.45, which was 0 lower than the previous day. The implied volatity was 3.54, 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 7.45, 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 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 7.45, which was 0 lower than the previous day. The implied volatity was 5.69, 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 7.45, which was 0 lower than the previous day. The implied volatity was 8.17, 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 7.45, which was 0 lower than the previous day. The implied volatity was 7.58, 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 7.45, which was 0 lower than the previous day. The implied volatity was 6.92, 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 7.45, 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 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 7.61, 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
