[--[65.84.65.76]--]

Back to Option Chain


Historical option data for BANKNIFTY

29 May 2026 04:10 PM IST
BANKNIFTY 30-Jun-2026 (29d) 50000 CE
Delta: 0.88
Vega: 0.33
Theta: -15.21
Gamma: 0.00005
Date Close Ltp Change IV Volume OI Chg OI
29 May 54239.20 4820 -364.2 (-7.03%) 26.38 266 91 2,543
27 May 54853.85 5220.35 -232.5 (-4.26%) 20.72 310 60 2,453
26 May 55092.90 5504.15 -126.8 (-2.25%) 21.11 984 442 2,389
25 May 55293.65 5756.45 1138.95 (24.67%) 22.55 1,246 669 1,947
22 May 54055.35 4705 667.3 (16.53%) 22.69 432 192 1,277
21 May 53439.40 4059.2 -225.6 (-5.27%) 21.77 705 161 1,087
20 May 53562.20 4250 201.65 (4.98%) 23.22 698 17 929
19 May 53409.15 4031.05 -212.95 (-5.02%) 21.01 290 217 912
18 May 53537.00 4227.7 -163.3 (-3.72%) 23.13 602 308 695
15 May 53710.35 4428 -326.55 (-6.87%) 22.76 69 11 386
14 May 54128.95 4827.15 579.9 (13.65%) 21.54 232 3 376
13 May 53456.15 4181.45 -138.05 (-3.20%) 0 149 111 372
12 May 53555.20 4348.7 -741.25 (-14.56%) 0 140 0 259
11 May 54439.90 5020 -831.7 (-14.21%) 0 34 21 258
8 May 55310.55 5871.4 -628.6 (-9.67%) 21.47 12 4 237
7 May 56047.40 6500 -61.65 (-0.94%) 22.89 6 4 232
6 May 55981.05 6571.7 1294.25 (24.52%) 21.76 220 -35 227
5 May 54547.05 5252.25 -297.75 (-5.36%) 20.12 25 2 262
4 May 54878.50 5550 -149.95 (-2.63%) 21.79 55 18 260
30 Apr 54863.35 5699.95 -358.1 (-5.91%) 20.2 27 -2 240
29 Apr 55403.60 6013 -143.5 (-2.33%) 18.58 13 2 242
28 Apr 55400.35 6050 -950 (-13.57%) 22.39 54 16 240
27 Apr 56264.30 7000 309.3 (4.62%) 23.96 53 0 224
24 Apr 56089.75 6690.7 -354.3 (-5.03%) 20.58 8 0 224
23 Apr 56305.00 6950 -1050 (-13.13%) 18.78 23 -21 224
22 Apr 57124.45 8000 223 (2.87%) 22.11 1 0 245
21 Apr 57371.45 7777 0 (0.00%) 24.52 0 0 245
20 Apr 56582.35 7777 377 (5.09%) 24.52 5 2 247
17 Apr 56565.70 7400 290 (4.08%) 23.74 25 0 245
16 Apr 56086.40 7110 -90 (-1.25%) 25.13 8 0 245
15 Apr 56301.95 7200 660.7 (10.10%) 25.98 7 0 245
13 Apr 55605.05 6539.3 -460.7 (-6.58%) 27.41 7 0 245
10 Apr 55912.75 7000 864.85 (14.10%) 25.04 6 -1 246
9 Apr 54821.70 6135.15 -549.05 (-8.21%) 25.51 6 -3 249
8 Apr 55703.90 6684.2 2136.25 (46.97%) 24.24 42 0 258
7 Apr 52716.25 4547.95 -256.9 (-5.35%) 21.44 89 52 257
6 Apr 52609.10 4804.85 785.85 (19.55%) 25.69 110 -14 205
2 Apr 51548.75 3906.9 31.9 (0.82%) 22.86 353 186 220


For Nifty Bank - strike price 50000 expiring on 30JUN2026

Delta for 50000 CE is 0.88

Historical price for 50000 CE is as follows

On 29 May BANKNIFTY was trading at 54239.20. The strike last trading price was 4820, which was -364.2 lower than the previous day. The implied volatity was 26.38, the open interest changed by 91 which increased total open position to 2543


On 27 May BANKNIFTY was trading at 54853.85. The strike last trading price was 5220.35, which was -232.5 lower than the previous day. The implied volatity was 20.72, the open interest changed by 60 which increased total open position to 2453


On 26 May BANKNIFTY was trading at 55092.90. The strike last trading price was 5504.15, which was -126.8 lower than the previous day. The implied volatity was 21.11, the open interest changed by 442 which increased total open position to 2389


On 25 May BANKNIFTY was trading at 55293.65. The strike last trading price was 5756.45, which was 1138.95 higher than the previous day. The implied volatity was 22.55, the open interest changed by 669 which increased total open position to 1947


On 22 May BANKNIFTY was trading at 54055.35. The strike last trading price was 4705, which was 667.3 higher than the previous day. The implied volatity was 22.69, the open interest changed by 192 which increased total open position to 1277


On 21 May BANKNIFTY was trading at 53439.40. The strike last trading price was 4059.2, which was -225.6 lower than the previous day. The implied volatity was 21.77, the open interest changed by 161 which increased total open position to 1087


On 20 May BANKNIFTY was trading at 53562.20. The strike last trading price was 4250, which was 201.65 higher than the previous day. The implied volatity was 23.22, the open interest changed by 17 which increased total open position to 929


On 19 May BANKNIFTY was trading at 53409.15. The strike last trading price was 4031.05, which was -212.95 lower than the previous day. The implied volatity was 21.01, the open interest changed by 217 which increased total open position to 912


On 18 May BANKNIFTY was trading at 53537.00. The strike last trading price was 4227.7, which was -163.3 lower than the previous day. The implied volatity was 23.13, the open interest changed by 308 which increased total open position to 695


On 15 May BANKNIFTY was trading at 53710.35. The strike last trading price was 4428, which was -326.55 lower than the previous day. The implied volatity was 22.76, the open interest changed by 11 which increased total open position to 386


On 14 May BANKNIFTY was trading at 54128.95. The strike last trading price was 4827.15, which was 579.9 higher than the previous day. The implied volatity was 21.54, the open interest changed by 3 which increased total open position to 376


On 13 May BANKNIFTY was trading at 53456.15. The strike last trading price was 4181.45, which was -138.05 lower than the previous day. The implied volatity was 0, the open interest changed by 111 which increased total open position to 372


On 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 4348.7, which was -741.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 259


On 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 5020, which was -831.7 lower than the previous day. The implied volatity was 0, the open interest changed by 21 which increased total open position to 258


On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 5871.4, which was -628.6 lower than the previous day. The implied volatity was 21.47, the open interest changed by 4 which increased total open position to 237


On 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 6500, which was -61.65 lower than the previous day. The implied volatity was 22.89, the open interest changed by 4 which increased total open position to 232


On 6 May BANKNIFTY was trading at 55981.05. The strike last trading price was 6571.7, which was 1294.25 higher than the previous day. The implied volatity was 21.76, the open interest changed by -35 which decreased total open position to 227


On 5 May BANKNIFTY was trading at 54547.05. The strike last trading price was 5252.25, which was -297.75 lower than the previous day. The implied volatity was 20.12, the open interest changed by 2 which increased total open position to 262


On 4 May BANKNIFTY was trading at 54878.50. The strike last trading price was 5550, which was -149.95 lower than the previous day. The implied volatity was 21.79, the open interest changed by 18 which increased total open position to 260


On 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 5699.95, which was -358.1 lower than the previous day. The implied volatity was 20.2, the open interest changed by -2 which decreased total open position to 240


On 29 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 6013, which was -143.5 lower than the previous day. The implied volatity was 18.58, the open interest changed by 2 which increased total open position to 242


On 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 6050, which was -950 lower than the previous day. The implied volatity was 22.39, the open interest changed by 16 which increased total open position to 240


On 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 7000, which was 309.3 higher than the previous day. The implied volatity was 23.96, the open interest changed by 0 which decreased total open position to 224


On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 6690.7, which was -354.3 lower than the previous day. The implied volatity was 20.58, the open interest changed by 0 which decreased total open position to 224


On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 6950, which was -1050 lower than the previous day. The implied volatity was 18.78, the open interest changed by -21 which decreased total open position to 224


On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 8000, which was 223 higher than the previous day. The implied volatity was 22.11, the open interest changed by 0 which decreased total open position to 245


On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 7777, which was 0 lower than the previous day. The implied volatity was 24.52, the open interest changed by 0 which decreased total open position to 245


On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 7777, which was 377 higher than the previous day. The implied volatity was 24.52, the open interest changed by 2 which increased total open position to 247


On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 7400, which was 290 higher than the previous day. The implied volatity was 23.74, the open interest changed by 0 which decreased total open position to 245


On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 7110, which was -90 lower than the previous day. The implied volatity was 25.13, the open interest changed by 0 which decreased total open position to 245


On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 7200, which was 660.7 higher than the previous day. The implied volatity was 25.98, the open interest changed by 0 which decreased total open position to 245


On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 6539.3, which was -460.7 lower than the previous day. The implied volatity was 27.41, the open interest changed by 0 which decreased total open position to 245


On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 7000, which was 864.85 higher than the previous day. The implied volatity was 25.04, the open interest changed by -1 which decreased total open position to 246


On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 6135.15, which was -549.05 lower than the previous day. The implied volatity was 25.51, the open interest changed by -3 which decreased total open position to 249


On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 6684.2, which was 2136.25 higher than the previous day. The implied volatity was 24.24, the open interest changed by 0 which decreased total open position to 258


On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 4547.95, which was -256.9 lower than the previous day. The implied volatity was 21.44, the open interest changed by 52 which increased total open position to 257


On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 4804.85, which was 785.85 higher than the previous day. The implied volatity was 25.69, the open interest changed by -14 which decreased total open position to 205


On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 3906.9, which was 31.9 higher than the previous day. The implied volatity was 22.86, the open interest changed by 186 which increased total open position to 220


BANKNIFTY 30-Jun-2026 (29d) 50000 PE
Delta: -0.07
Vega: 0.23
Theta: -1.05
Gamma: 0.00004
Date Close Ltp Change IV Volume OI Chg OI
29 May 54239.20 116 29.95 (34.81%) 21 39,903 1,171 18,691
27 May 54853.85 83.15 -14.4 (-14.76%) 20.45 22,471 1,035 17,533
26 May 55092.90 96.3 2.55 (2.72%) 21.85 20,446 3,341 16,522
25 May 55293.65 86.5 -129.4 (-59.94%) 21.56 20,661 4,999 13,091
22 May 54055.35 207.55 -119.9 (-36.62%) 21.75 8,821 1,574 8,062
21 May 53439.40 313.4 -45.3 (-12.63%) 21.96 6,793 952 6,491
20 May 53562.20 352 -48.95 (-12.21%) 23.05 4,855 442 5,539
19 May 53409.15 407.5 -11.95 (-2.85%) 23.45 3,442 25 5,094
18 May 53537.00 405 16.45 (4.23%) 23.49 8,075 866 5,082
15 May 53710.35 373.45 16.8 (4.71%) 22.84 2,774 186 4,214
14 May 54128.95 332 -147 (-30.69%) 23.08 3,441 -235 4,029
13 May 53456.15 477.2 10.05 (2.15%) 0 3,906 17 4,263
12 May 53555.20 454.55 126.55 (38.58%) 23.86 3,403 110 4,245
11 May 54439.90 334.95 121.75 (57.11%) 0 3,159 1,038 4,130
8 May 55310.55 216.95 51.8 (31.37%) 22.47 1,492 547 3,092
7 May 56047.40 157.55 -29.85 (-15.93%) 22.39 1,029 249 2,547
6 May 55981.05 185 -168.7 (-47.70%) 22.96 2,757 -237 2,299
5 May 54547.05 350.5 25.35 (7.80%) 23.01 981 389 2,534
4 May 54878.50 329.45 -24.45 (-6.91%) 23.33 891 616 2,151
30 Apr 54863.35 345.25 49.75 (16.84%) 23.21 1,059 463 1,998
29 Apr 55403.60 299.5 -2.3 (-0.76%) 23 887 20 1,535
28 Apr 55400.35 295 25.9 (9.62%) 22.98 821 141 1,515
27 Apr 56264.30 264.15 -65.5 (-19.87%) 24.1 206 35 1,374
24 Apr 56089.75 330.5 6.4 (1.97%) 24.88 381 -6 1,340
23 Apr 56305.00 322.7 63.95 (24.71%) 24.99 392 26 1,346
22 Apr 57124.45 262 28.55 (12.23%) 25.18 231 77 1,327
21 Apr 57371.45 233 -88.15 (-27.45%) 24.78 391 36 1,268
20 Apr 56582.35 316.6 15.35 (5.10%) 24.92 1,025 225 1,224
17 Apr 56565.70 296.45 -104.4 (-26.04%) 24.19 653 -49 1,048
16 Apr 56086.40 403.2 8.8 (2.23%) 24.94 496 88 1,095
15 Apr 56301.95 400 -166.6 (-29.40%) 25.24 1,119 71 1,008
13 Apr 55605.05 560 85.3 (17.97%) 26.18 785 276 931
10 Apr 55912.75 472 -181.8 (-27.81%) 25.14 312 91 629
9 Apr 54821.70 645.35 137.1 (26.97%) 25.03 650 161 538
8 Apr 55703.90 508 -754.25 (-59.75%) 26.54 486 112 379
7 Apr 52716.25 1265 -32.1 (-2.47%) 28.59 263 80 268
6 Apr 52609.10 1310.85 -301.65 (-18.71%) 28.61 364 70 187
2 Apr 51548.75 1559.35 21.3 (1.38%) 27.57 213 91 117


For Nifty Bank - strike price 50000 expiring on 30JUN2026

Delta for 50000 PE is -0.07

Historical price for 50000 PE is as follows

On 29 May BANKNIFTY was trading at 54239.20. The strike last trading price was 116, which was 29.95 higher than the previous day. The implied volatity was 21, the open interest changed by 1171 which increased total open position to 18691


On 27 May BANKNIFTY was trading at 54853.85. The strike last trading price was 83.15, which was -14.4 lower than the previous day. The implied volatity was 20.45, the open interest changed by 1035 which increased total open position to 17533


On 26 May BANKNIFTY was trading at 55092.90. The strike last trading price was 96.3, which was 2.55 higher than the previous day. The implied volatity was 21.85, the open interest changed by 3341 which increased total open position to 16522


On 25 May BANKNIFTY was trading at 55293.65. The strike last trading price was 86.5, which was -129.4 lower than the previous day. The implied volatity was 21.56, the open interest changed by 4999 which increased total open position to 13091


On 22 May BANKNIFTY was trading at 54055.35. The strike last trading price was 207.55, which was -119.9 lower than the previous day. The implied volatity was 21.75, the open interest changed by 1574 which increased total open position to 8062


On 21 May BANKNIFTY was trading at 53439.40. The strike last trading price was 313.4, which was -45.3 lower than the previous day. The implied volatity was 21.96, the open interest changed by 952 which increased total open position to 6491


On 20 May BANKNIFTY was trading at 53562.20. The strike last trading price was 352, which was -48.95 lower than the previous day. The implied volatity was 23.05, the open interest changed by 442 which increased total open position to 5539


On 19 May BANKNIFTY was trading at 53409.15. The strike last trading price was 407.5, which was -11.95 lower than the previous day. The implied volatity was 23.45, the open interest changed by 25 which increased total open position to 5094


On 18 May BANKNIFTY was trading at 53537.00. The strike last trading price was 405, which was 16.45 higher than the previous day. The implied volatity was 23.49, the open interest changed by 866 which increased total open position to 5082


On 15 May BANKNIFTY was trading at 53710.35. The strike last trading price was 373.45, which was 16.8 higher than the previous day. The implied volatity was 22.84, the open interest changed by 186 which increased total open position to 4214


On 14 May BANKNIFTY was trading at 54128.95. The strike last trading price was 332, which was -147 lower than the previous day. The implied volatity was 23.08, the open interest changed by -235 which decreased total open position to 4029


On 13 May BANKNIFTY was trading at 53456.15. The strike last trading price was 477.2, which was 10.05 higher than the previous day. The implied volatity was 0, the open interest changed by 17 which increased total open position to 4263


On 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 454.55, which was 126.55 higher than the previous day. The implied volatity was 23.86, the open interest changed by 110 which increased total open position to 4245


On 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 334.95, which was 121.75 higher than the previous day. The implied volatity was 0, the open interest changed by 1038 which increased total open position to 4130


On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 216.95, which was 51.8 higher than the previous day. The implied volatity was 22.47, the open interest changed by 547 which increased total open position to 3092


On 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 157.55, which was -29.85 lower than the previous day. The implied volatity was 22.39, the open interest changed by 249 which increased total open position to 2547


On 6 May BANKNIFTY was trading at 55981.05. The strike last trading price was 185, which was -168.7 lower than the previous day. The implied volatity was 22.96, the open interest changed by -237 which decreased total open position to 2299


On 5 May BANKNIFTY was trading at 54547.05. The strike last trading price was 350.5, which was 25.35 higher than the previous day. The implied volatity was 23.01, the open interest changed by 389 which increased total open position to 2534


On 4 May BANKNIFTY was trading at 54878.50. The strike last trading price was 329.45, which was -24.45 lower than the previous day. The implied volatity was 23.33, the open interest changed by 616 which increased total open position to 2151


On 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 345.25, which was 49.75 higher than the previous day. The implied volatity was 23.21, the open interest changed by 463 which increased total open position to 1998


On 29 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 299.5, which was -2.3 lower than the previous day. The implied volatity was 23, the open interest changed by 20 which increased total open position to 1535


On 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 295, which was 25.9 higher than the previous day. The implied volatity was 22.98, the open interest changed by 141 which increased total open position to 1515


On 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 264.15, which was -65.5 lower than the previous day. The implied volatity was 24.1, the open interest changed by 35 which increased total open position to 1374


On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 330.5, which was 6.4 higher than the previous day. The implied volatity was 24.88, the open interest changed by -6 which decreased total open position to 1340


On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 322.7, which was 63.95 higher than the previous day. The implied volatity was 24.99, the open interest changed by 26 which increased total open position to 1346


On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 262, which was 28.55 higher than the previous day. The implied volatity was 25.18, the open interest changed by 77 which increased total open position to 1327


On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 233, which was -88.15 lower than the previous day. The implied volatity was 24.78, the open interest changed by 36 which increased total open position to 1268


On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 316.6, which was 15.35 higher than the previous day. The implied volatity was 24.92, the open interest changed by 225 which increased total open position to 1224


On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 296.45, which was -104.4 lower than the previous day. The implied volatity was 24.19, the open interest changed by -49 which decreased total open position to 1048


On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 403.2, which was 8.8 higher than the previous day. The implied volatity was 24.94, the open interest changed by 88 which increased total open position to 1095


On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 400, which was -166.6 lower than the previous day. The implied volatity was 25.24, the open interest changed by 71 which increased total open position to 1008


On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 560, which was 85.3 higher than the previous day. The implied volatity was 26.18, the open interest changed by 276 which increased total open position to 931


On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 472, which was -181.8 lower than the previous day. The implied volatity was 25.14, the open interest changed by 91 which increased total open position to 629


On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 645.35, which was 137.1 higher than the previous day. The implied volatity was 25.03, the open interest changed by 161 which increased total open position to 538


On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 508, which was -754.25 lower than the previous day. The implied volatity was 26.54, the open interest changed by 112 which increased total open position to 379


On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 1265, which was -32.1 lower than the previous day. The implied volatity was 28.59, the open interest changed by 80 which increased total open position to 268


On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 1310.85, which was -301.65 lower than the previous day. The implied volatity was 28.61, the open interest changed by 70 which increased total open position to 187


On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 1559.35, which was 21.3 higher than the previous day. The implied volatity was 27.57, the open interest changed by 91 which increased total open position to 117