BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:31 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 49600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55915.15 | 6260.35 | 0 | - | 0 | 0 | 148 | |||||||||
| 23 Apr | 56305.00 | 6260.35 | 0 | - | 0 | 0 | 148 | |||||||||
| 22 Apr | 57124.45 | 6260.35 | 0 | - | 0 | 0 | 148 | |||||||||
| 21 Apr | 57371.45 | 6260.35 | 0 | - | 0 | 0 | 148 | |||||||||
| 20 Apr | 56582.35 | 6260.35 | 0 | - | 0 | 0 | 148 | |||||||||
| 17 Apr | 56565.70 | 6260.35 | 0 | - | 0 | 0 | 148 | |||||||||
| 16 Apr | 56086.40 | 6260.35 | 0 | - | 0 | 0 | 148 | |||||||||
| 15 Apr | 56301.95 | 6260.35 | 0 | - | 0 | 0 | 148 | |||||||||
| 13 Apr | 55605.05 | 6260.35 | 0 | 35.08 | 0 | 0 | 148 | |||||||||
| 10 Apr | 55912.75 | 6260.35 | 465.35000000000036 | 31.07 | 6 | 0 | 148 | |||||||||
| 9 Apr | 54821.70 | 5795 | 0 | - | 0 | 0 | 148 | |||||||||
| 8 Apr | 55703.90 | 5795 | 2785.4 | 29.33 | 30 | -8 | 146 | |||||||||
| 7 Apr | 52716.25 | 3009.6 | 413.05 | - | 0 | 0 | 154 | |||||||||
| 6 Apr | 52609.10 | 3009.6 | 413.05 | 13.36 | 34 | 29 | 154 | |||||||||
| 2 Apr | 51548.75 | 2596.55 | -354.45 | 19.75 | 180 | 37 | 125 | |||||||||
| 1 Apr | 51448.65 | 2951 | 478.25 | 28.26 | 25 | -4 | 87 | |||||||||
| 30 Mar | 50275.35 | 2549.25 | -1310.1 | 33.78 | 96 | 86 | 89 | |||||||||
| 27 Mar | 52274.60 | 3859.3 | -6514.55 | 30.83 | 5 | 3 | 3 | |||||||||
| 25 Mar | 53708.10 | 10373.85 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 52605.65 | 10373.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 51437.75 | 10373.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 53427.05 | 10373.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 53451.00 | 10373.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 55326.05 | 10373.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 54876.00 | 10373.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 54413.40 | 10373.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 53757.85 | 10373.85 | 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 49600 expiring on 28APR2026
Delta for 49600 CE is -
Historical price for 49600 CE is as follows
On 24 Apr BANKNIFTY was trading at 55915.15. The strike last trading price was 6260.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 148
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 6260.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 148
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 6260.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 148
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 6260.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 148
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 6260.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 148
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 6260.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 148
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 6260.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 148
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 6260.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 148
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 6260.35, which was 0 lower than the previous day. The implied volatity was 35.08, the open interest changed by 0 which decreased total open position to 148
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 6260.35, which was 465.35000000000036 higher than the previous day. The implied volatity was 31.07, the open interest changed by 0 which decreased total open position to 148
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 5795, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 148
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 5795, which was 2785.4 higher than the previous day. The implied volatity was 29.33, the open interest changed by -8 which decreased total open position to 146
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 3009.6, which was 413.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 154
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 3009.6, which was 413.05 higher than the previous day. The implied volatity was 13.36, the open interest changed by 29 which increased total open position to 154
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 2596.55, which was -354.45 lower than the previous day. The implied volatity was 19.75, the open interest changed by 37 which increased total open position to 125
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 2951, which was 478.25 higher than the previous day. The implied volatity was 28.26, the open interest changed by -4 which decreased total open position to 87
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 2549.25, which was -1310.1 lower than the previous day. The implied volatity was 33.78, the open interest changed by 86 which increased total open position to 89
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 3859.3, which was -6514.55 lower than the previous day. The implied volatity was 30.83, the open interest changed by 3 which increased total open position to 3
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 10373.85, 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 10373.85, 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 10373.85, 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 10373.85, 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 10373.85, 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 10373.85, 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 10373.85, 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 10373.85, 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 10373.85, 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) 49600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0.01
Theta: 4.09
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55915.15 | 3.05 | -0.25 | 41.37 | 350 | -2 | 271 |
| 23 Apr | 56305.00 | 3.3 | -1.25 | 39.99 | 56 | -1 | 272 |
| 22 Apr | 57124.45 | 4.5 | -2.45 | 41.68 | 214 | -62 | 278 |
| 21 Apr | 57371.45 | 7.15 | -7.75 | 41.91 | 149 | 41 | 340 |
| 20 Apr | 56582.35 | 16.35 | 1.9000000000000021 | 40.1 | 143 | -43 | 297 |
| 17 Apr | 56565.70 | 12.55 | -14.649999999999999 | 33.32 | 379 | -10 | 350 |
| 16 Apr | 56086.40 | 29.35 | -8.399999999999999 | 33.92 | 303 | -70 | 359 |
| 15 Apr | 56301.95 | 37.9 | -59.949999999999996 | 34.92 | 264 | -24 | 430 |
| 13 Apr | 55605.05 | 92.55 | 10.099999999999994 | 35.73 | 1,035 | -4 | 457 |
| 10 Apr | 55912.75 | 81.45 | -64.85000000000001 | 33.28 | 307 | 26 | 461 |
| 9 Apr | 54821.70 | 140.3 | 31.400000000000006 | 31.96 | 600 | -41 | 435 |
| 8 Apr | 55703.90 | 106.05 | -445.05 | 33.62 | 2,390 | -403 | 520 |
| 7 Apr | 52716.25 | 553.85 | -41.1 | 35.93 | 1,092 | -35 | 932 |
| 6 Apr | 52609.10 | 604.95 | -271.35 | 35.84 | 1,905 | 21 | 970 |
| 2 Apr | 51548.75 | 856.15 | 9 | 33.13 | 1,593 | 142 | 949 |
| 1 Apr | 51448.65 | 848.6 | -550.25 | 32.24 | 2,609 | 748 | 807 |
| 30 Mar | 50275.35 | 1336.7 | 1327.9 | 33.48 | 75 | 57 | 57 |
| 27 Mar | 52274.60 | 8.8 | 0 | 4.54 | 0 | 0 | 0 |
| 25 Mar | 53708.10 | 8.8 | 0 | 6.52 | 0 | 0 | 0 |
| 24 Mar | 52605.65 | 8.8 | 0 | 4.98 | 0 | 0 | 0 |
| 23 Mar | 51437.75 | 8.8 | 0 | 3.27 | 0 | 0 | 0 |
| 20 Mar | 53427.05 | 8.8 | 0 | 5.67 | 0 | 0 | 0 |
| 19 Mar | 53451.00 | 8.8 | 0 | 5.87 | 0 | 0 | 0 |
| 18 Mar | 55326.05 | 8.8 | 0 | 7.93 | 0 | 0 | 0 |
| 17 Mar | 54876.00 | 8.8 | 0 | 7.34 | 0 | 0 | 0 |
| 16 Mar | 54413.40 | 8.8 | 0 | 6.38 | 0 | 0 | 0 |
| 13 Mar | 53757.85 | 8.8 | 0 | 5.69 | 0 | 0 | 0 |
| 12 Mar | 55100.95 | 0 | 0 | 7.38 | 0 | 0 | 0 |
| 11 Mar | 55735.75 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty Bank - strike price 49600 expiring on 28APR2026
Delta for 49600 PE is 0
Historical price for 49600 PE is as follows
On 24 Apr BANKNIFTY was trading at 55915.15. The strike last trading price was 3.05, which was -0.25 lower than the previous day. The implied volatity was 41.37, the open interest changed by -2 which decreased total open position to 271
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 3.3, which was -1.25 lower than the previous day. The implied volatity was 39.99, the open interest changed by -1 which decreased total open position to 272
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 4.5, which was -2.45 lower than the previous day. The implied volatity was 41.68, the open interest changed by -62 which decreased total open position to 278
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 7.15, which was -7.75 lower than the previous day. The implied volatity was 41.91, the open interest changed by 41 which increased total open position to 340
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 16.35, which was 1.9000000000000021 higher than the previous day. The implied volatity was 40.1, the open interest changed by -43 which decreased total open position to 297
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 12.55, which was -14.649999999999999 lower than the previous day. The implied volatity was 33.32, the open interest changed by -10 which decreased total open position to 350
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 29.35, which was -8.399999999999999 lower than the previous day. The implied volatity was 33.92, the open interest changed by -70 which decreased total open position to 359
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 37.9, which was -59.949999999999996 lower than the previous day. The implied volatity was 34.92, the open interest changed by -24 which decreased total open position to 430
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 92.55, which was 10.099999999999994 higher than the previous day. The implied volatity was 35.73, the open interest changed by -4 which decreased total open position to 457
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 81.45, which was -64.85000000000001 lower than the previous day. The implied volatity was 33.28, the open interest changed by 26 which increased total open position to 461
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 140.3, which was 31.400000000000006 higher than the previous day. The implied volatity was 31.96, the open interest changed by -41 which decreased total open position to 435
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 106.05, which was -445.05 lower than the previous day. The implied volatity was 33.62, the open interest changed by -403 which decreased total open position to 520
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 553.85, which was -41.1 lower than the previous day. The implied volatity was 35.93, the open interest changed by -35 which decreased total open position to 932
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 604.95, which was -271.35 lower than the previous day. The implied volatity was 35.84, the open interest changed by 21 which increased total open position to 970
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 856.15, which was 9 higher than the previous day. The implied volatity was 33.13, the open interest changed by 142 which increased total open position to 949
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 848.6, which was -550.25 lower than the previous day. The implied volatity was 32.24, the open interest changed by 748 which increased total open position to 807
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 1336.7, which was 1327.9 higher than the previous day. The implied volatity was 33.48, the open interest changed by 57 which increased total open position to 57
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 8.8, which was 0 lower than the previous day. The implied volatity was 4.54, 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 8.8, which was 0 lower than the previous day. The implied volatity was 6.52, 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 8.8, which was 0 lower than the previous day. The implied volatity was 4.98, 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 8.8, which was 0 lower than the previous day. The implied volatity was 3.27, 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 8.8, which was 0 lower than the previous day. The implied volatity was 5.67, 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 8.8, which was 0 lower than the previous day. The implied volatity was 5.87, 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 8.8, which was 0 lower than the previous day. The implied volatity was 7.93, 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 8.8, which was 0 lower than the previous day. The implied volatity was 7.34, 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 8.8, which was 0 lower than the previous day. The implied volatity was 6.38, 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 8.8, 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 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 7.38, 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
