[--[65.84.65.76]--]

BANKNIFTY

Nifty Bank
53555.2 -884.70 (-1.63%)
L: 53457.5 H: 54365.45

Back to Option Chain


Historical option data for BANKNIFTY

12 May 2026 04:10 PM IST
BANKNIFTY 26-May-2026 (14d) 49700 CE
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
Date Close Ltp Change IV Volume OI Chg OI
12 May 53555.20 0 -12168.65 (-100.00%) 0 0 0 0
11 May 54439.90 0 -12168.65 (-100.00%) 0 0 0 0
8 May 55310.55 0 0 - 0 0 0
7 May 56047.40 0 0 - 0 0 0
6 May 55981.05 0 0 - 0 0 0
5 May 54547.05 0 0 - 0 0 0
4 May 54878.50 0 0 - 0 0 0
30 Apr 54863.35 0 0 - 0 0 0
29 Apr 55403.60 0 0 - 0 0 0
28 Apr 55400.35 0 0 - 0 0 0
27 Apr 56264.30 0 0 - 0 0 0
24 Apr 56089.75 0 0 - 0 0 0
23 Apr 56305.00 0 0 - 0 0 0
22 Apr 57124.45 0 0 - 0 0 0
21 Apr 57371.45 0 0 - 0 0 0
20 Apr 56582.35 0 0 - 0 0 0
17 Apr 56565.70 0 0 - 0 0 0
16 Apr 56086.40 0 0 - 0 0 0
15 Apr 56301.95 0 0 - 0 0 0
13 Apr 55605.05 0 0 - 0 0 0
10 Apr 55912.75 0 0 - 0 0 0
9 Apr 54821.70 0 0 (0.00%) - 0 0 0
8 Apr 55703.90 12168.65 0 (0.00%) - 0 0 0
7 Apr 52716.25 12168.65 0 (0.00%) - 0 0 0
6 Apr 52609.10 12168.65 0 (0.00%) - 0 0 0
2 Apr 51548.75 12168.65 0 (0.00%) - 0 0 0
1 Apr 51448.65 12168.65 0 (0.00%) - 0 0 0
30 Mar 50275.35 12168.65 0 (0.00%) - 0 0 0
27 Mar 52274.60 12168.65 0 (0.00%) - 0 0 0
25 Mar 53708.10 12168.65 0 (0.00%) - 0 0 0
24 Mar 52605.65 12168.65 0 (0.00%) - 0 0 0
23 Mar 51437.75 12168.65 0 (0.00%) - 0 0 0
20 Mar 53427.05 12168.65 0 (0.00%) - 0 0 0
19 Mar 53451.00 12168.65 0 (0.00%) - 0 0 0
18 Mar 55326.05 12168.65 0 (0.00%) - 0 0 0
17 Mar 54876.00 12168.65 0 (0.00%) - 0 0 0
16 Mar 54413.40 12168.65 0 (0.00%) - 0 0 0


For Nifty Bank - strike price 49700 expiring on 26MAY2026

Delta for 49700 CE is 0

Historical price for 49700 CE is as follows

On 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 0, which was -12168.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0


On 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 0, which was -12168.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0


On 8 May BANKNIFTY was trading at 55310.55. 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 7 May BANKNIFTY was trading at 56047.40. 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 6 May BANKNIFTY was trading at 55981.05. 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 5 May BANKNIFTY was trading at 54547.05. 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 4 May BANKNIFTY was trading at 54878.50. 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 30 Apr BANKNIFTY was trading at 54863.35. 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 29 Apr BANKNIFTY was trading at 55403.60. 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 28 Apr BANKNIFTY was trading at 55400.35. 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 27 Apr BANKNIFTY was trading at 56264.30. 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 24 Apr BANKNIFTY was trading at 56089.75. 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


On 23 Apr BANKNIFTY was trading at 56305.00. 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 22 Apr BANKNIFTY was trading at 57124.45. 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 21 Apr BANKNIFTY was trading at 57371.45. 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 20 Apr BANKNIFTY was trading at 56582.35. 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 17 Apr BANKNIFTY was trading at 56565.70. 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 16 Apr BANKNIFTY was trading at 56086.40. 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 15 Apr BANKNIFTY was trading at 56301.95. 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 13 Apr BANKNIFTY was trading at 55605.05. 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 10 Apr BANKNIFTY was trading at 55912.75. 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


On 9 Apr BANKNIFTY was trading at 54821.70. 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 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 12168.65, 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 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 12168.65, 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 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 12168.65, 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 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 12168.65, 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 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 12168.65, 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 12168.65, 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 12168.65, 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 12168.65, 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 12168.65, 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 12168.65, 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 12168.65, 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 12168.65, 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 12168.65, 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 12168.65, 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 12168.65, 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 26-May-2026 (14d) 49700 PE
Delta: -0.07
Vega: 0.15
Theta: -8.43
Gamma: 0.00005
Date Close Ltp Change IV Volume OI Chg OI
12 May 53555.20 102.15 46.550000000000004 (83.72%) 28.36 691 83 291
11 May 54439.90 57.4 29.25 (103.91%) 0 747 41 208
8 May 55310.55 27.7 2.6999999999999993 (10.80%) 24.97 152 9 162
7 May 56047.40 22.5 -6.199999999999999 (-21.60%) 26.02 266 -23 156
6 May 55981.05 28.9 -41.9 (-59.18%) 26.3 790 -10 180
5 May 54547.05 70.15 -3.3999999999999915 (-4.62%) 24.74 678 92 190
4 May 54878.50 74.85 -23.900000000000006 (-24.20%) 25.72 258 41 105
30 Apr 54863.35 91.7 88.75 (3008.47%) 25.25 197 64 64
29 Apr 55403.60 0 0 - 0 0 0
28 Apr 55400.35 0 0 - 0 0 0
27 Apr 56264.30 0 0 - 0 0 0
24 Apr 56089.75 0 0 - 0 0 0
23 Apr 56305.00 0 0 - 0 0 0
22 Apr 57124.45 0 0 - 0 0 0
21 Apr 57371.45 0 0 - 0 0 0
20 Apr 56582.35 0 0 - 0 0 0
17 Apr 56565.70 0 0 - 0 0 0
16 Apr 56086.40 0 0 - 0 0 0
15 Apr 56301.95 0 0 - 0 0 0
13 Apr 55605.05 0 0 - 0 0 0
10 Apr 55912.75 0 0 - 0 0 0
9 Apr 54821.70 0 0 (0.00%) 6.8 0 0 0
8 Apr 55703.90 2.95 0 (0.00%) 7.82 0 0 0
7 Apr 52716.25 2.95 0 (0.00%) 4.33 0 0 0
6 Apr 52609.10 2.95 0 (0.00%) 4.17 0 0 0
2 Apr 51548.75 2.95 0 (0.00%) 2.99 0 0 0
1 Apr 51448.65 2.95 0 (0.00%) 2.93 0 0 0
30 Mar 50275.35 2.95 0 (0.00%) 1.78 0 0 0
27 Mar 52274.60 2.95 0 (0.00%) 3.73 0 0 0
25 Mar 53708.10 2.95 0 (0.00%) 5.09 0 0 0
24 Mar 52605.65 2.95 0 (0.00%) 3.96 0 0 0
23 Mar 51437.75 2.95 0 (0.00%) 2.76 0 0 0
20 Mar 53427.05 2.95 0 (0.00%) 4.66 0 0 0
19 Mar 53451.00 2.95 0 (0.00%) 4.49 0 0 0
18 Mar 55326.05 2.95 0 (0.00%) 6.24 0 0 0
17 Mar 54876.00 2.95 0 (0.00%) 5.8 0 0 0
16 Mar 54413.40 2.95 0 (0.00%) 5.31 0 0 0


For Nifty Bank - strike price 49700 expiring on 26MAY2026

Delta for 49700 PE is -0.07

Historical price for 49700 PE is as follows

On 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 102.15, which was 46.550000000000004 higher than the previous day. The implied volatity was 28.36, the open interest changed by 83 which increased total open position to 291


On 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 57.4, which was 29.25 higher than the previous day. The implied volatity was 0, the open interest changed by 41 which increased total open position to 208


On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 27.7, which was 2.6999999999999993 higher than the previous day. The implied volatity was 24.97, the open interest changed by 9 which increased total open position to 162


On 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 22.5, which was -6.199999999999999 lower than the previous day. The implied volatity was 26.02, the open interest changed by -23 which decreased total open position to 156


On 6 May BANKNIFTY was trading at 55981.05. The strike last trading price was 28.9, which was -41.9 lower than the previous day. The implied volatity was 26.3, the open interest changed by -10 which decreased total open position to 180


On 5 May BANKNIFTY was trading at 54547.05. The strike last trading price was 70.15, which was -3.3999999999999915 lower than the previous day. The implied volatity was 24.74, the open interest changed by 92 which increased total open position to 190


On 4 May BANKNIFTY was trading at 54878.50. The strike last trading price was 74.85, which was -23.900000000000006 lower than the previous day. The implied volatity was 25.72, the open interest changed by 41 which increased total open position to 105


On 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 91.7, which was 88.75 higher than the previous day. The implied volatity was 25.25, the open interest changed by 64 which increased total open position to 64


On 29 Apr BANKNIFTY was trading at 55403.60. 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 28 Apr BANKNIFTY was trading at 55400.35. 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 27 Apr BANKNIFTY was trading at 56264.30. 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 24 Apr BANKNIFTY was trading at 56089.75. 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


On 23 Apr BANKNIFTY was trading at 56305.00. 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 22 Apr BANKNIFTY was trading at 57124.45. 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 21 Apr BANKNIFTY was trading at 57371.45. 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 20 Apr BANKNIFTY was trading at 56582.35. 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 17 Apr BANKNIFTY was trading at 56565.70. 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 16 Apr BANKNIFTY was trading at 56086.40. 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 15 Apr BANKNIFTY was trading at 56301.95. 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 13 Apr BANKNIFTY was trading at 55605.05. 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 10 Apr BANKNIFTY was trading at 55912.75. 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


On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.8, the open interest changed by 0 which decreased total open position to 0


On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 2.95, 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 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 2.95, which was 0 lower than the previous day. The implied volatity was 4.33, the open interest changed by 0 which decreased total open position to 0


On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 2.95, which was 0 lower than the previous day. The implied volatity was 4.17, the open interest changed by 0 which decreased total open position to 0


On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 2.95, which was 0 lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0


On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 2.95, which was 0 lower than the previous day. The implied volatity was 2.93, 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 2.95, which was 0 lower than the previous day. The implied volatity was 1.78, 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 2.95, which was 0 lower than the previous day. The implied volatity was 3.73, 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 2.95, which was 0 lower than the previous day. The implied volatity was 5.09, 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 2.95, which was 0 lower than the previous day. The implied volatity was 3.96, 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 2.95, which was 0 lower than the previous day. The implied volatity was 2.76, 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 2.95, which was 0 lower than the previous day. The implied volatity was 4.66, 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 2.95, which was 0 lower than the previous day. The implied volatity was 4.49, 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 2.95, which was 0 lower than the previous day. The implied volatity was 6.24, 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 2.95, which was 0 lower than the previous day. The implied volatity was 5.8, 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 2.95, which was 0 lower than the previous day. The implied volatity was 5.31, the open interest changed by 0 which decreased total open position to 0