BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 04:10 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 49700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 56089.75 | 6900 | 0 | - | 0 | 0 | 151 | |||||||||
| 23 Apr | 56305.00 | 6900 | 0 | - | 0 | 0 | 151 | |||||||||
| 22 Apr | 57124.45 | 6900 | 0 | - | 0 | 0 | 151 | |||||||||
| 21 Apr | 57371.45 | 6900 | 0 | - | 0 | 0 | 151 | |||||||||
| 20 Apr | 56582.35 | 6900 | 0 | - | 0 | 0 | 151 | |||||||||
| 17 Apr | 56565.70 | 6900 | 734.75 | 33.83 | 1 | 0 | 152 | |||||||||
| 16 Apr | 56086.40 | 6165.25 | 0 | - | 0 | 0 | 152 | |||||||||
| 15 Apr | 56301.95 | 6165.25 | 0 | - | 0 | 0 | 152 | |||||||||
| 13 Apr | 55605.05 | 6165.25 | 0 | 34.79 | 0 | 0 | 152 | |||||||||
| 10 Apr | 55912.75 | 6165.25 | 189.89999999999964 | 32.22 | 14 | 0 | 157 | |||||||||
| 9 Apr | 54821.70 | 5975.35 | 0 | - | 0 | 0 | 157 | |||||||||
| 8 Apr | 55703.90 | 5975.35 | 2475.55 | 31.66 | 38 | -5 | 157 | |||||||||
| 7 Apr | 52716.25 | 3499.8 | 639.8 | 24.4 | 1 | 0 | 163 | |||||||||
| 6 Apr | 52609.10 | 2860 | -119.95 | 11.15 | 4 | 1 | 161 | |||||||||
| 2 Apr | 51548.75 | 3046.05 | 120.55 | 31.93 | 298 | 34 | 160 | |||||||||
| 1 Apr | 51448.65 | 2925.5 | 523.45 | 29.21 | 83 | -3 | 126 | |||||||||
| 30 Mar | 50275.35 | 2487.35 | -1368.2 | 33.7 | 103 | 93 | 127 | |||||||||
| 27 Mar | 52274.60 | 3855.55 | -6420.55 | 32.25 | 43 | 32 | 32 | |||||||||
| 25 Mar | 53708.10 | 10276.1 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 52605.65 | 10276.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 51437.75 | 10276.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 53427.05 | 10276.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 53451.00 | 10276.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 55326.05 | 10276.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 54876.00 | 10276.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 54413.40 | 10276.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 53757.85 | 10276.1 | 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 49700 expiring on 28APR2026
Delta for 49700 CE is -
Historical price for 49700 CE is as follows
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 6900, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 151
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 6900, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 151
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 6900, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 151
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 6900, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 151
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 6900, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 151
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 6900, which was 734.75 higher than the previous day. The implied volatity was 33.83, the open interest changed by 0 which decreased total open position to 152
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 6165.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 152
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 6165.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 152
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 6165.25, which was 0 lower than the previous day. The implied volatity was 34.79, the open interest changed by 0 which decreased total open position to 152
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 6165.25, which was 189.89999999999964 higher than the previous day. The implied volatity was 32.22, the open interest changed by 0 which decreased total open position to 157
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 5975.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 157
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 5975.35, which was 2475.55 higher than the previous day. The implied volatity was 31.66, the open interest changed by -5 which decreased total open position to 157
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 3499.8, which was 639.8 higher than the previous day. The implied volatity was 24.4, the open interest changed by 0 which decreased total open position to 163
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 2860, which was -119.95 lower than the previous day. The implied volatity was 11.15, the open interest changed by 1 which increased total open position to 161
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 3046.05, which was 120.55 higher than the previous day. The implied volatity was 31.93, the open interest changed by 34 which increased total open position to 160
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 2925.5, which was 523.45 higher than the previous day. The implied volatity was 29.21, the open interest changed by -3 which decreased total open position to 126
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 2487.35, which was -1368.2 lower than the previous day. The implied volatity was 33.7, the open interest changed by 93 which increased total open position to 127
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 3855.55, which was -6420.55 lower than the previous day. The implied volatity was 32.25, the open interest changed by 32 which increased total open position to 32
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 10276.1, 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 10276.1, 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 10276.1, 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 10276.1, 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 10276.1, 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 10276.1, 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 10276.1, 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 10276.1, 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 10276.1, 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) 49700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0.01
Theta: 3.42
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 56089.75 | 3.7 | -0.4500000000000002 | 43.28 | 89 | -7 | 281 |
| 23 Apr | 56305.00 | 4 | -0.7000000000000002 | 40.3 | 93 | -26 | 288 |
| 22 Apr | 57124.45 | 4.5 | -3.3 | 41.09 | 76 | -35 | 314 |
| 21 Apr | 57371.45 | 6.5 | -8.7 | 40.85 | 502 | 17 | 353 |
| 20 Apr | 56582.35 | 15.55 | 1.450000000000001 | 39.19 | 197 | 60 | 336 |
| 17 Apr | 56565.70 | 14 | -15.850000000000001 | 33.6 | 143 | 21 | 264 |
| 16 Apr | 56086.40 | 29.85 | -9.899999999999999 | 34.59 | 124 | -10 | 244 |
| 15 Apr | 56301.95 | 42.65 | -58.9 | 35.22 | 342 | -74 | 255 |
| 13 Apr | 55605.05 | 95.75 | 8.099999999999994 | 35.53 | 627 | -19 | 334 |
| 10 Apr | 55912.75 | 86 | -67.25 | 33.28 | 324 | -14 | 353 |
| 9 Apr | 54821.70 | 145.1 | 30.44999999999999 | 31.73 | 448 | -31 | 368 |
| 8 Apr | 55703.90 | 110.35 | -461.6 | 33.47 | 1,007 | -51 | 403 |
| 7 Apr | 52716.25 | 570.85 | -39.3 | 35.75 | 939 | -53 | 456 |
| 6 Apr | 52609.10 | 612.85 | -289.65 | 35.4 | 1,672 | 28 | 512 |
| 2 Apr | 51548.75 | 899.95 | 24.85 | 33.42 | 2,048 | 83 | 484 |
| 1 Apr | 51448.65 | 858.6 | -591.5 | 31.79 | 2,685 | 296 | 402 |
| 30 Mar | 50275.35 | 1377.7 | 1368.15 | 33.27 | 240 | 101 | 101 |
| 27 Mar | 52274.60 | 9.55 | 0 | 4.42 | 0 | 0 | 0 |
| 25 Mar | 53708.10 | 9.55 | 0 | 6.38 | 0 | 0 | 0 |
| 24 Mar | 52605.65 | 9.55 | 0 | 4.88 | 0 | 0 | 0 |
| 23 Mar | 51437.75 | 9.55 | 0 | 3.28 | 0 | 0 | 0 |
| 20 Mar | 53427.05 | 9.55 | 0 | 5.53 | 0 | 0 | 0 |
| 19 Mar | 53451.00 | 9.55 | 0 | 5.72 | 0 | 0 | 0 |
| 18 Mar | 55326.05 | 9.55 | 0 | 7.81 | 0 | 0 | 0 |
| 17 Mar | 54876.00 | 9.55 | 0 | 7.22 | 0 | 0 | 0 |
| 16 Mar | 54413.40 | 9.55 | 0 | 6.27 | 0 | 0 | 0 |
| 13 Mar | 53757.85 | 9.55 | 0 | 5.58 | 0 | 0 | 0 |
| 12 Mar | 55100.95 | 0 | 0 | 7.27 | 0 | 0 | 0 |
| 11 Mar | 55735.75 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty Bank - strike price 49700 expiring on 28APR2026
Delta for 49700 PE is 0
Historical price for 49700 PE is as follows
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 3.7, which was -0.4500000000000002 lower than the previous day. The implied volatity was 43.28, the open interest changed by -7 which decreased total open position to 281
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 4, which was -0.7000000000000002 lower than the previous day. The implied volatity was 40.3, the open interest changed by -26 which decreased total open position to 288
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 4.5, which was -3.3 lower than the previous day. The implied volatity was 41.09, the open interest changed by -35 which decreased total open position to 314
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 6.5, which was -8.7 lower than the previous day. The implied volatity was 40.85, the open interest changed by 17 which increased total open position to 353
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 15.55, which was 1.450000000000001 higher than the previous day. The implied volatity was 39.19, the open interest changed by 60 which increased total open position to 336
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 14, which was -15.850000000000001 lower than the previous day. The implied volatity was 33.6, the open interest changed by 21 which increased total open position to 264
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 29.85, which was -9.899999999999999 lower than the previous day. The implied volatity was 34.59, the open interest changed by -10 which decreased total open position to 244
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 42.65, which was -58.9 lower than the previous day. The implied volatity was 35.22, the open interest changed by -74 which decreased total open position to 255
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 95.75, which was 8.099999999999994 higher than the previous day. The implied volatity was 35.53, the open interest changed by -19 which decreased total open position to 334
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 86, which was -67.25 lower than the previous day. The implied volatity was 33.28, the open interest changed by -14 which decreased total open position to 353
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 145.1, which was 30.44999999999999 higher than the previous day. The implied volatity was 31.73, the open interest changed by -31 which decreased total open position to 368
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 110.35, which was -461.6 lower than the previous day. The implied volatity was 33.47, the open interest changed by -51 which decreased total open position to 403
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 570.85, which was -39.3 lower than the previous day. The implied volatity was 35.75, the open interest changed by -53 which decreased total open position to 456
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 612.85, which was -289.65 lower than the previous day. The implied volatity was 35.4, the open interest changed by 28 which increased total open position to 512
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 899.95, which was 24.85 higher than the previous day. The implied volatity was 33.42, the open interest changed by 83 which increased total open position to 484
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 858.6, which was -591.5 lower than the previous day. The implied volatity was 31.79, the open interest changed by 296 which increased total open position to 402
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 1377.7, which was 1368.15 higher than the previous day. The implied volatity was 33.27, the open interest changed by 101 which increased total open position to 101
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 9.55, which was 0 lower than the previous day. The implied volatity was 4.42, 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 9.55, 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 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 9.55, which was 0 lower than the previous day. The implied volatity was 4.88, 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 9.55, which was 0 lower than the previous day. The implied volatity was 3.28, 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 9.55, which was 0 lower than the previous day. The implied volatity was 5.53, 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 9.55, which was 0 lower than the previous day. The implied volatity was 5.72, 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 9.55, which was 0 lower than the previous day. The implied volatity was 7.81, 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 9.55, which was 0 lower than the previous day. The implied volatity was 7.22, 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 9.55, which was 0 lower than the previous day. The implied volatity was 6.27, 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 9.55, which was 0 lower than the previous day. The implied volatity was 5.58, 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 7.27, 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
