BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 04:10 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 49900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 56089.75 | 6697.2 | 0 | - | 0 | 0 | 280 | |||||||||
| 23 Apr | 56305.00 | 6697.2 | 0 | - | 0 | 0 | 280 | |||||||||
| 22 Apr | 57124.45 | 6697.2 | 0 | - | 0 | 0 | 280 | |||||||||
| 21 Apr | 57371.45 | 6697.2 | 0 | - | 0 | 0 | 280 | |||||||||
| 20 Apr | 56582.35 | 6697.2 | 0 | - | 0 | 0 | 280 | |||||||||
| 17 Apr | 56565.70 | 6697.2 | 0 | - | 0 | 0 | 280 | |||||||||
| 16 Apr | 56086.40 | 6697.2 | 0 | 43.32 | 0 | 0 | 280 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 56301.95 | 6697.2 | 1424.5500000000002 | 43.32 | 2 | 0 | 280 | |||||||||
| 13 Apr | 55605.05 | 5272.65 | -988.2000000000007 | 34.86 | 13 | -12 | 280 | |||||||||
| 10 Apr | 55912.75 | 6260.85 | 665.8500000000004 | 31.84 | 17 | -4 | 293 | |||||||||
| 9 Apr | 54821.70 | 5595 | 0 | - | 0 | 0 | 297 | |||||||||
| 8 Apr | 55703.90 | 5595 | 2095 | 26.93 | 5 | 0 | 299 | |||||||||
| 7 Apr | 52716.25 | 3500 | 15.95 | 29.76 | 58 | -3 | 300 | |||||||||
| 6 Apr | 52609.10 | 3510.6 | 701.85 | 31.84 | 29 | 9 | 302 | |||||||||
| 2 Apr | 51548.75 | 2865.6 | 58.15 | 30.96 | 1,356 | 153 | 302 | |||||||||
| 1 Apr | 51448.65 | 2814.45 | 513.65 | 29.72 | 254 | -5 | 149 | |||||||||
| 30 Mar | 50275.35 | 2367 | -1316.5 | 33.54 | 169 | 148 | 149 | |||||||||
| 27 Mar | 52274.60 | 3683.5 | -6397.3 | 31.65 | 2 | 0 | 0 | |||||||||
| 25 Mar | 53708.10 | 10080.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 52605.65 | 10080.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 51437.75 | 10080.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 53427.05 | 10080.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 53451.00 | 10080.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 55326.05 | 10080.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 54876.00 | 10080.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 54413.40 | 10080.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 53757.85 | 10080.8 | 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 49900 expiring on 28APR2026
Delta for 49900 CE is -
Historical price for 49900 CE is as follows
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 6697.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 280
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 6697.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 280
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 6697.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 280
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 6697.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 280
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 6697.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 280
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 6697.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 280
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 6697.2, which was 0 lower than the previous day. The implied volatity was 43.32, the open interest changed by 0 which decreased total open position to 280
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 6697.2, which was 1424.5500000000002 higher than the previous day. The implied volatity was 43.32, the open interest changed by 0 which decreased total open position to 280
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 5272.65, which was -988.2000000000007 lower than the previous day. The implied volatity was 34.86, the open interest changed by -12 which decreased total open position to 280
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 6260.85, which was 665.8500000000004 higher than the previous day. The implied volatity was 31.84, the open interest changed by -4 which decreased total open position to 293
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 5595, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 297
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 5595, which was 2095 higher than the previous day. The implied volatity was 26.93, the open interest changed by 0 which decreased total open position to 299
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 3500, which was 15.95 higher than the previous day. The implied volatity was 29.76, the open interest changed by -3 which decreased total open position to 300
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 3510.6, which was 701.85 higher than the previous day. The implied volatity was 31.84, the open interest changed by 9 which increased total open position to 302
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 2865.6, which was 58.15 higher than the previous day. The implied volatity was 30.96, the open interest changed by 153 which increased total open position to 302
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 2814.45, which was 513.65 higher than the previous day. The implied volatity was 29.72, the open interest changed by -5 which decreased total open position to 149
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 2367, which was -1316.5 lower than the previous day. The implied volatity was 33.54, the open interest changed by 148 which increased total open position to 149
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 3683.5, which was -6397.3 lower than the previous day. The implied volatity was 31.65, 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 10080.8, 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 10080.8, 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 10080.8, 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 10080.8, 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 10080.8, 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 10080.8, 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 10080.8, 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 10080.8, 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 10080.8, 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) 49900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0.01
Theta: 3.57
Gamma: 0.00001
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 56089.75 | 3.6 | -1.35 | 41.56 | 505 | -7 | 473 |
| 23 Apr | 56305.00 | 5 | -0.2999999999999998 | 40.07 | 202 | -37 | 469 |
| 22 Apr | 57124.45 | 4.75 | -3.0999999999999996 | 40.25 | 135 | -42 | 506 |
| 21 Apr | 57371.45 | 9.1 | -6.300000000000001 | 41.63 | 351 | 108 | 549 |
| 20 Apr | 56582.35 | 17.35 | 1.4000000000000021 | 38.79 | 281 | -48 | 442 |
| 17 Apr | 56565.70 | 13.2 | -18.2 | 32.45 | 474 | -42 | 483 |
| 16 Apr | 56086.40 | 32.3 | -11.400000000000006 | 33.07 | 394 | -70 | 525 |
| 15 Apr | 56301.95 | 44.15 | -64.75 | 34.6 | 708 | -13 | 610 |
| 13 Apr | 55605.05 | 102.25 | 10.099999999999994 | 35.02 | 1,527 | -12 | 627 |
| 10 Apr | 55912.75 | 94.2 | -68.60000000000001 | 32.95 | 557 | 14 | 626 |
| 9 Apr | 54821.70 | 158.5 | 38.349999999999994 | 31.45 | 765 | -9 | 621 |
| 8 Apr | 55703.90 | 114.35 | -489.95 | 32.84 | 1,685 | 63 | 631 |
| 7 Apr | 52716.25 | 614.4 | -38.15 | 35.61 | 1,006 | -47 | 565 |
| 6 Apr | 52609.10 | 664 | -291.85 | 35.4 | 2,368 | -67 | 618 |
| 2 Apr | 51548.75 | 921.1 | -5.3 | 32.49 | 4,709 | 166 | 698 |
| 1 Apr | 51448.65 | 922.85 | -605.65 | 31.67 | 3,697 | 403 | 533 |
| 30 Mar | 50275.35 | 1465.45 | 1454.25 | 33.29 | 229 | 130 | 130 |
| 27 Mar | 52274.60 | 11.2 | 0 | 4.12 | 0 | 0 | 0 |
| 25 Mar | 53708.10 | 11.2 | 0 | 6.1 | 0 | 0 | 0 |
| 24 Mar | 52605.65 | 11.2 | 0 | 4.61 | 0 | 0 | 0 |
| 23 Mar | 51437.75 | 11.2 | 0 | 2.99 | 0 | 0 | 0 |
| 20 Mar | 53427.05 | 11.2 | 0 | 5.28 | 0 | 0 | 0 |
| 19 Mar | 53451.00 | 11.2 | 0 | 5.47 | 0 | 0 | 0 |
| 18 Mar | 55326.05 | 11.2 | 0 | 7.57 | 0 | 0 | 0 |
| 17 Mar | 54876.00 | 11.2 | 0 | 6.98 | 0 | 0 | 0 |
| 16 Mar | 54413.40 | 11.2 | 0 | 6.03 | 0 | 0 | 0 |
| 13 Mar | 53757.85 | 11.2 | 0 | 5.34 | 0 | 0 | 0 |
| 12 Mar | 55100.95 | 11.2 | 0 | 6.71 | 0 | 0 | 0 |
| 11 Mar | 55735.75 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty Bank - strike price 49900 expiring on 28APR2026
Delta for 49900 PE is 0
Historical price for 49900 PE is as follows
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 3.6, which was -1.35 lower than the previous day. The implied volatity was 41.56, the open interest changed by -7 which decreased total open position to 473
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 5, which was -0.2999999999999998 lower than the previous day. The implied volatity was 40.07, the open interest changed by -37 which decreased total open position to 469
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 4.75, which was -3.0999999999999996 lower than the previous day. The implied volatity was 40.25, the open interest changed by -42 which decreased total open position to 506
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 9.1, which was -6.300000000000001 lower than the previous day. The implied volatity was 41.63, the open interest changed by 108 which increased total open position to 549
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 17.35, which was 1.4000000000000021 higher than the previous day. The implied volatity was 38.79, the open interest changed by -48 which decreased total open position to 442
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 13.2, which was -18.2 lower than the previous day. The implied volatity was 32.45, the open interest changed by -42 which decreased total open position to 483
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 32.3, which was -11.400000000000006 lower than the previous day. The implied volatity was 33.07, the open interest changed by -70 which decreased total open position to 525
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 44.15, which was -64.75 lower than the previous day. The implied volatity was 34.6, the open interest changed by -13 which decreased total open position to 610
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 102.25, which was 10.099999999999994 higher than the previous day. The implied volatity was 35.02, the open interest changed by -12 which decreased total open position to 627
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 94.2, which was -68.60000000000001 lower than the previous day. The implied volatity was 32.95, the open interest changed by 14 which increased total open position to 626
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 158.5, which was 38.349999999999994 higher than the previous day. The implied volatity was 31.45, the open interest changed by -9 which decreased total open position to 621
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 114.35, which was -489.95 lower than the previous day. The implied volatity was 32.84, the open interest changed by 63 which increased total open position to 631
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 614.4, which was -38.15 lower than the previous day. The implied volatity was 35.61, the open interest changed by -47 which decreased total open position to 565
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 664, which was -291.85 lower than the previous day. The implied volatity was 35.4, the open interest changed by -67 which decreased total open position to 618
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 921.1, which was -5.3 lower than the previous day. The implied volatity was 32.49, the open interest changed by 166 which increased total open position to 698
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 922.85, which was -605.65 lower than the previous day. The implied volatity was 31.67, the open interest changed by 403 which increased total open position to 533
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 1465.45, which was 1454.25 higher than the previous day. The implied volatity was 33.29, the open interest changed by 130 which increased total open position to 130
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 11.2, which was 0 lower than the previous day. The implied volatity was 4.12, 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 11.2, which was 0 lower than the previous day. The implied volatity was 6.1, 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 11.2, which was 0 lower than the previous day. The implied volatity was 4.61, 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 11.2, 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 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 11.2, which was 0 lower than the previous day. The implied volatity was 5.28, 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 11.2, which was 0 lower than the previous day. The implied volatity was 5.47, 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 11.2, which was 0 lower than the previous day. The implied volatity was 7.57, 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 11.2, which was 0 lower than the previous day. The implied volatity was 6.98, 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 11.2, which was 0 lower than the previous day. The implied volatity was 6.03, 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 11.2, which was 0 lower than the previous day. The implied volatity was 5.34, 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 11.2, which was 0 lower than the previous day. The implied volatity was 6.71, 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
