BANKNIFTY
Nifty Bank
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
