BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:32 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 49800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0.12
Theta: -121.76
Gamma: 0.00003
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55936.40 | 6490 | -265 | 90.57 | 1 | 0 | 213 | |||||||||
| 23 Apr | 56305.00 | 6755 | -245 | 71 | 1 | 0 | 213 | |||||||||
| 22 Apr | 57124.45 | 7000 | 0 | - | 0 | 0 | 213 | |||||||||
| 21 Apr | 57371.45 | 7000 | 0 | 37.93 | 0 | 0 | 213 | |||||||||
| 20 Apr | 56582.35 | 7000 | 2000 | 37.93 | 8 | 0 | 213 | |||||||||
| 17 Apr | 56565.70 | 5000 | 0 | - | 0 | 0 | 213 | |||||||||
| 16 Apr | 56086.40 | 5000 | 0 | - | 0 | 0 | 213 | |||||||||
| 15 Apr | 56301.95 | 5000 | -1065.25 | 42.81 | 1 | 0 | 213 | |||||||||
| 13 Apr | 55605.05 | 6065.25 | 0 | 34.04 | 0 | 0 | 213 | |||||||||
| 10 Apr | 55912.75 | 6065.25 | 184 | 30.57 | 29 | 0 | 216 | |||||||||
| 9 Apr | 54821.70 | 5881.25 | 0 | - | 0 | 0 | 216 | |||||||||
| 8 Apr | 55703.90 | 5881.25 | 2282.25 | 31.16 | 14 | -3 | 216 | |||||||||
| 7 Apr | 52716.25 | 3599 | 100 | 30.36 | 7 | 2 | 220 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 52609.10 | 3499 | 578.5 | 29.41 | 14 | 0 | 218 | |||||||||
| 2 Apr | 51548.75 | 2891.4 | 14.55 | 30.08 | 555 | 106 | 218 | |||||||||
| 1 Apr | 51448.65 | 2871.4 | 487.05 | 29.51 | 221 | -2 | 113 | |||||||||
| 30 Mar | 50275.35 | 2427.05 | -1296.1 | 33.62 | 132 | 109 | 111 | |||||||||
| 27 Mar | 52274.60 | 3723.15 | -6455.3 | 31.01 | 2 | 1 | 1 | |||||||||
| 25 Mar | 53708.10 | 10178.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 52605.65 | 10178.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 51437.75 | 10178.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 53427.05 | 10178.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 53451.00 | 10178.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 55326.05 | 10178.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 54876.00 | 10178.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 54413.40 | 10178.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 53757.85 | 10178.45 | 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 49800 expiring on 28APR2026
Delta for 49800 CE is 0.89
Historical price for 49800 CE is as follows
On 24 Apr BANKNIFTY was trading at 55936.40. The strike last trading price was 6490, which was -265 lower than the previous day. The implied volatity was 90.57, the open interest changed by 0 which decreased total open position to 213
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 6755, which was -245 lower than the previous day. The implied volatity was 71, the open interest changed by 0 which decreased total open position to 213
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 7000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 213
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 7000, which was 0 lower than the previous day. The implied volatity was 37.93, the open interest changed by 0 which decreased total open position to 213
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 7000, which was 2000 higher than the previous day. The implied volatity was 37.93, the open interest changed by 0 which decreased total open position to 213
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 213
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 213
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 5000, which was -1065.25 lower than the previous day. The implied volatity was 42.81, the open interest changed by 0 which decreased total open position to 213
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 6065.25, which was 0 lower than the previous day. The implied volatity was 34.04, the open interest changed by 0 which decreased total open position to 213
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 6065.25, which was 184 higher than the previous day. The implied volatity was 30.57, the open interest changed by 0 which decreased total open position to 216
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 5881.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 216
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 5881.25, which was 2282.25 higher than the previous day. The implied volatity was 31.16, the open interest changed by -3 which decreased total open position to 216
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 3599, which was 100 higher than the previous day. The implied volatity was 30.36, the open interest changed by 2 which increased total open position to 220
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 3499, which was 578.5 higher than the previous day. The implied volatity was 29.41, the open interest changed by 0 which decreased total open position to 218
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 2891.4, which was 14.55 higher than the previous day. The implied volatity was 30.08, the open interest changed by 106 which increased total open position to 218
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 2871.4, which was 487.05 higher than the previous day. The implied volatity was 29.51, the open interest changed by -2 which decreased total open position to 113
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 2427.05, which was -1296.1 lower than the previous day. The implied volatity was 33.62, the open interest changed by 109 which increased total open position to 111
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 3723.15, which was -6455.3 lower than the previous day. The implied volatity was 31.01, the open interest changed by 1 which increased total open position to 1
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 10178.45, 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 10178.45, 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 10178.45, 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 10178.45, 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 10178.45, 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 10178.45, 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 10178.45, 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 10178.45, 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 10178.45, 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) 49800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0.01
Theta: 4
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55936.40 | 3.2 | -1.75 | 40.8 | 310 | 102 | 865 |
| 23 Apr | 56305.00 | 4.5 | -1.3499999999999996 | 40.15 | 181 | 0 | 768 |
| 22 Apr | 57124.45 | 7.25 | -0.9499999999999993 | 42.78 | 533 | -300 | 769 |
| 21 Apr | 57371.45 | 8.15 | -9.4 | 41.53 | 411 | -26 | 1,069 |
| 20 Apr | 56582.35 | 11.4 | -3.9499999999999993 | 37.18 | 755 | 234 | 1,095 |
| 17 Apr | 56565.70 | 13.55 | -16.2 | 33.02 | 899 | -9 | 770 |
| 16 Apr | 56086.40 | 31.5 | -10.450000000000003 | 33.45 | 542 | 90 | 794 |
| 15 Apr | 56301.95 | 43.15 | -62.00000000000001 | 34.85 | 607 | 3 | 685 |
| 13 Apr | 55605.05 | 103.05 | 13.799999999999997 | 35.56 | 894 | 38 | 679 |
| 10 Apr | 55912.75 | 85.95 | -71.24999999999999 | 32.76 | 405 | 103 | 651 |
| 9 Apr | 54821.70 | 155.85 | 39.69999999999999 | 31.83 | 840 | -87 | 549 |
| 8 Apr | 55703.90 | 116.35 | -462.95 | 33.42 | 2,240 | -79 | 641 |
| 7 Apr | 52716.25 | 586.4 | -47.5 | 35.52 | 1,073 | -65 | 716 |
| 6 Apr | 52609.10 | 631.2 | -293.5 | 35.23 | 2,179 | 63 | 810 |
| 2 Apr | 51548.75 | 876.65 | -16.6 | 32.25 | 6,253 | 384 | 748 |
| 1 Apr | 51448.65 | 887.2 | -579.6 | 31.63 | 2,108 | 261 | 364 |
| 30 Mar | 50275.35 | 1428.4 | 1418.05 | 33.57 | 175 | 95 | 95 |
| 27 Mar | 52274.60 | 10.35 | 0 | 4.27 | 0 | 0 | 0 |
| 25 Mar | 53708.10 | 10.35 | 0 | 6.24 | 0 | 0 | 0 |
| 24 Mar | 52605.65 | 10.35 | 0 | 4.72 | 0 | 0 | 0 |
| 23 Mar | 51437.75 | 10.35 | 0 | 3.14 | 0 | 0 | 0 |
| 20 Mar | 53427.05 | 10.35 | 0 | 5.42 | 0 | 0 | 0 |
| 19 Mar | 53451.00 | 10.35 | 0 | 5.63 | 0 | 0 | 0 |
| 18 Mar | 55326.05 | 10.35 | 0 | 7.69 | 0 | 0 | 0 |
| 17 Mar | 54876.00 | 10.35 | 0 | 7.1 | 0 | 0 | 0 |
| 16 Mar | 54413.40 | 10.35 | 0 | 6.15 | 0 | 0 | 0 |
| 13 Mar | 53757.85 | 10.35 | 0 | 5.45 | 0 | 0 | 0 |
| 12 Mar | 55100.95 | 0 | 0 | 6.83 | 0 | 0 | 0 |
| 11 Mar | 55735.75 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty Bank - strike price 49800 expiring on 28APR2026
Delta for 49800 PE is 0
Historical price for 49800 PE is as follows
On 24 Apr BANKNIFTY was trading at 55936.40. The strike last trading price was 3.2, which was -1.75 lower than the previous day. The implied volatity was 40.8, the open interest changed by 102 which increased total open position to 865
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 4.5, which was -1.3499999999999996 lower than the previous day. The implied volatity was 40.15, the open interest changed by 0 which decreased total open position to 768
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 7.25, which was -0.9499999999999993 lower than the previous day. The implied volatity was 42.78, the open interest changed by -300 which decreased total open position to 769
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 8.15, which was -9.4 lower than the previous day. The implied volatity was 41.53, the open interest changed by -26 which decreased total open position to 1069
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 11.4, which was -3.9499999999999993 lower than the previous day. The implied volatity was 37.18, the open interest changed by 234 which increased total open position to 1095
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 13.55, which was -16.2 lower than the previous day. The implied volatity was 33.02, the open interest changed by -9 which decreased total open position to 770
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 31.5, which was -10.450000000000003 lower than the previous day. The implied volatity was 33.45, the open interest changed by 90 which increased total open position to 794
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 43.15, which was -62.00000000000001 lower than the previous day. The implied volatity was 34.85, the open interest changed by 3 which increased total open position to 685
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 103.05, which was 13.799999999999997 higher than the previous day. The implied volatity was 35.56, the open interest changed by 38 which increased total open position to 679
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 85.95, which was -71.24999999999999 lower than the previous day. The implied volatity was 32.76, the open interest changed by 103 which increased total open position to 651
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 155.85, which was 39.69999999999999 higher than the previous day. The implied volatity was 31.83, the open interest changed by -87 which decreased total open position to 549
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 116.35, which was -462.95 lower than the previous day. The implied volatity was 33.42, the open interest changed by -79 which decreased total open position to 641
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 586.4, which was -47.5 lower than the previous day. The implied volatity was 35.52, the open interest changed by -65 which decreased total open position to 716
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 631.2, which was -293.5 lower than the previous day. The implied volatity was 35.23, the open interest changed by 63 which increased total open position to 810
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 876.65, which was -16.6 lower than the previous day. The implied volatity was 32.25, the open interest changed by 384 which increased total open position to 748
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 887.2, which was -579.6 lower than the previous day. The implied volatity was 31.63, the open interest changed by 261 which increased total open position to 364
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 1428.4, which was 1418.05 higher than the previous day. The implied volatity was 33.57, the open interest changed by 95 which increased total open position to 95
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 10.35, which was 0 lower than the previous day. The implied volatity was 4.27, 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 10.35, 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 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 10.35, which was 0 lower than the previous day. The implied volatity was 4.72, 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 10.35, which was 0 lower than the previous day. The implied volatity was 3.14, 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 10.35, which was 0 lower than the previous day. The implied volatity was 5.42, 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 10.35, which was 0 lower than the previous day. The implied volatity was 5.63, 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 10.35, which was 0 lower than the previous day. The implied volatity was 7.69, 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 10.35, which was 0 lower than the previous day. The implied volatity was 7.1, 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 10.35, which was 0 lower than the previous day. The implied volatity was 6.15, 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 10.35, which was 0 lower than the previous day. The implied volatity was 5.45, 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 6.83, 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
