BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:36 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 50200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0.02
Theta: -9.5
Gamma: 0.00001
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55916.70 | 5820.8 | -259.1999999999998 | 43.9 | 10 | -3 | 1,933 | |||||||||
| 23 Apr | 56305.00 | 6080 | -866 | 37.69 | 4 | -1 | 1,936 | |||||||||
| 22 Apr | 57124.45 | 6946 | 308.5 | 39.91 | 1 | 0 | 1,937 | |||||||||
| 21 Apr | 57371.45 | 6637.5 | 0 | 37.57 | 0 | 0 | 1,937 | |||||||||
| 20 Apr | 56582.35 | 6637.5 | 557.5 | 37.57 | 2 | 0 | 1,937 | |||||||||
| 17 Apr | 56565.70 | 6080 | 0 | 26.7 | 0 | 0 | 1,937 | |||||||||
| 16 Apr | 56086.40 | 6080 | -124 | 26.7 | 10 | 3 | 1,937 | |||||||||
| 15 Apr | 56301.95 | 6204 | 546.3500000000004 | 31.46 | 21 | 0 | 1,934 | |||||||||
| 13 Apr | 55605.05 | 5657.65 | 648.3499999999995 | 34.37 | 7 | 0 | 1,935 | |||||||||
| 10 Apr | 55912.75 | 5048.75 | 39.44999999999982 | 35.36 | 0 | 0 | 1,935 | |||||||||
| 9 Apr | 54821.70 | 5048.75 | -725.6999999999998 | 35.36 | 10 | 0 | 1,935 | |||||||||
| 8 Apr | 55703.90 | 5821.55 | 2535.9 | 32.05 | 116 | -12 | 1,936 | |||||||||
| 7 Apr | 52716.25 | 3299.2 | -61.6 | 30.62 | 77 | -9 | 1,949 | |||||||||
| 6 Apr | 52609.10 | 3400 | 760.15 | 34.6 | 298 | -143 | 1,959 | |||||||||
| 2 Apr | 51548.75 | 2708.55 | 109.2 | 31.74 | 15,592 | 1,874 | 2,102 | |||||||||
| 1 Apr | 51448.65 | 2611.25 | 500.5 | 29.58 | 535 | -119 | 229 | |||||||||
| 30 Mar | 50275.35 | 2208 | -1223.55 | 33.66 | 823 | 327 | 350 | |||||||||
| 27 Mar | 52274.60 | 3431.55 | -1080.75 | 30.81 | 2 | 0 | 23 | |||||||||
| 25 Mar | 53708.10 | 4512.3 | 1433.5 | 30.69 | 26 | 22 | 23 | |||||||||
| 24 Mar | 52605.65 | 3078.8 | -6709.55 | - | 0 | 0 | 1 | |||||||||
| 23 Mar | 51437.75 | 3078.8 | -6709.55 | 33.18 | 1 | 0 | 0 | |||||||||
| 20 Mar | 53427.05 | 9788.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 53451.00 | 9788.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 55326.05 | 9788.35 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 54876.00 | 9788.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 54413.40 | 9788.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 53757.85 | 9788.35 | 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 50200 expiring on 28APR2026
Delta for 50200 CE is 0.99
Historical price for 50200 CE is as follows
On 24 Apr BANKNIFTY was trading at 55916.70. The strike last trading price was 5820.8, which was -259.1999999999998 lower than the previous day. The implied volatity was 43.9, the open interest changed by -3 which decreased total open position to 1933
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 6080, which was -866 lower than the previous day. The implied volatity was 37.69, the open interest changed by -1 which decreased total open position to 1936
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 6946, which was 308.5 higher than the previous day. The implied volatity was 39.91, the open interest changed by 0 which decreased total open position to 1937
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 6637.5, which was 0 lower than the previous day. The implied volatity was 37.57, the open interest changed by 0 which decreased total open position to 1937
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 6637.5, which was 557.5 higher than the previous day. The implied volatity was 37.57, the open interest changed by 0 which decreased total open position to 1937
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 6080, which was 0 lower than the previous day. The implied volatity was 26.7, the open interest changed by 0 which decreased total open position to 1937
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 6080, which was -124 lower than the previous day. The implied volatity was 26.7, the open interest changed by 3 which increased total open position to 1937
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 6204, which was 546.3500000000004 higher than the previous day. The implied volatity was 31.46, the open interest changed by 0 which decreased total open position to 1934
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 5657.65, which was 648.3499999999995 higher than the previous day. The implied volatity was 34.37, the open interest changed by 0 which decreased total open position to 1935
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 5048.75, which was 39.44999999999982 higher than the previous day. The implied volatity was 35.36, the open interest changed by 0 which decreased total open position to 1935
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 5048.75, which was -725.6999999999998 lower than the previous day. The implied volatity was 35.36, the open interest changed by 0 which decreased total open position to 1935
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 5821.55, which was 2535.9 higher than the previous day. The implied volatity was 32.05, the open interest changed by -12 which decreased total open position to 1936
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 3299.2, which was -61.6 lower than the previous day. The implied volatity was 30.62, the open interest changed by -9 which decreased total open position to 1949
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 3400, which was 760.15 higher than the previous day. The implied volatity was 34.6, the open interest changed by -143 which decreased total open position to 1959
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 2708.55, which was 109.2 higher than the previous day. The implied volatity was 31.74, the open interest changed by 1874 which increased total open position to 2102
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 2611.25, which was 500.5 higher than the previous day. The implied volatity was 29.58, the open interest changed by -119 which decreased total open position to 229
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 2208, which was -1223.55 lower than the previous day. The implied volatity was 33.66, the open interest changed by 327 which increased total open position to 350
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 3431.55, which was -1080.75 lower than the previous day. The implied volatity was 30.81, the open interest changed by 0 which decreased total open position to 23
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 4512.3, which was 1433.5 higher than the previous day. The implied volatity was 30.69, the open interest changed by 22 which increased total open position to 23
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 3078.8, which was -6709.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 3078.8, which was -6709.55 lower than the previous day. The implied volatity was 33.18, 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 9788.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 9788.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 9788.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 9788.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 9788.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 9788.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 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) 50200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0.01
Theta: 4.05
Gamma: 0.00001
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55916.70 | 3.25 | -1.1500000000000004 | 38.04 | 482 | -3 | 1,972 |
| 23 Apr | 56305.00 | 4.7 | -1.0499999999999998 | 38.09 | 1,441 | -23 | 1,975 |
| 22 Apr | 57124.45 | 5.75 | -2.6999999999999993 | 39.53 | 362 | -4 | 1,999 |
| 21 Apr | 57371.45 | 8.6 | -10.299999999999999 | 39.68 | 638 | 25 | 2,005 |
| 20 Apr | 56582.35 | 18.1 | 1.0500000000000007 | 37.36 | 652 | 8 | 1,980 |
| 17 Apr | 56565.70 | 15.35 | -21.549999999999997 | 31.77 | 474 | 13 | 1,972 |
| 16 Apr | 56086.40 | 38.65 | -10.600000000000001 | 32.51 | 1,001 | 38 | 1,959 |
| 15 Apr | 56301.95 | 48.4 | -72.6 | 33.64 | 899 | 34 | 1,924 |
| 13 Apr | 55605.05 | 119.2 | 15.950000000000003 | 34.7 | 1,351 | 3 | 1,890 |
| 10 Apr | 55912.75 | 103.1 | -77.20000000000002 | 32.25 | 826 | -17 | 1,892 |
| 9 Apr | 54821.70 | 177.7 | 46.29999999999998 | 30.94 | 1,405 | -54 | 1,925 |
| 8 Apr | 55703.90 | 125.65 | -533.9 | 32.19 | 1,935 | -238 | 1,980 |
| 7 Apr | 52716.25 | 665 | -47.2 | 34.9 | 2,693 | -138 | 2,219 |
| 6 Apr | 52609.10 | 728.95 | -326.2 | 34.98 | 3,066 | -246 | 2,360 |
| 2 Apr | 51548.75 | 1000.65 | -16.45 | 31.98 | 21,710 | 2,309 | 2,613 |
| 1 Apr | 51448.65 | 1001 | 986.85 | 31.23 | 2,237 | 317 | 317 |
| 30 Mar | 50275.35 | 14.15 | 0 | 1 | 0 | 0 | 0 |
| 27 Mar | 52274.60 | 14.15 | 0 | 3.85 | 0 | 0 | 0 |
| 25 Mar | 53708.10 | 14.15 | 0 | 5.43 | 0 | 0 | 0 |
| 24 Mar | 52605.65 | 14.15 | 0 | 4.19 | 0 | 0 | 0 |
| 23 Mar | 51437.75 | 14.15 | 0 | 2.56 | 0 | 0 | 0 |
| 20 Mar | 53427.05 | 14.15 | 0 | 4.91 | 0 | 0 | 0 |
| 19 Mar | 53451.00 | 14.15 | 0 | 5.12 | 0 | 0 | 0 |
| 18 Mar | 55326.05 | 14.15 | 0 | 7.21 | 0 | 0 | 0 |
| 17 Mar | 54876.00 | 14.15 | 0 | 6.33 | 0 | 0 | 0 |
| 16 Mar | 54413.40 | 14.15 | 0 | 5.68 | 0 | 0 | 0 |
| 13 Mar | 53757.85 | 14.15 | 0 | 5 | 0 | 0 | 0 |
| 12 Mar | 55100.95 | 14.15 | 0 | 6.38 | 0 | 0 | 0 |
| 11 Mar | 55735.75 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty Bank - strike price 50200 expiring on 28APR2026
Delta for 50200 PE is 0
Historical price for 50200 PE is as follows
On 24 Apr BANKNIFTY was trading at 55916.70. The strike last trading price was 3.25, which was -1.1500000000000004 lower than the previous day. The implied volatity was 38.04, the open interest changed by -3 which decreased total open position to 1972
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 4.7, which was -1.0499999999999998 lower than the previous day. The implied volatity was 38.09, the open interest changed by -23 which decreased total open position to 1975
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 5.75, which was -2.6999999999999993 lower than the previous day. The implied volatity was 39.53, the open interest changed by -4 which decreased total open position to 1999
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 8.6, which was -10.299999999999999 lower than the previous day. The implied volatity was 39.68, the open interest changed by 25 which increased total open position to 2005
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 18.1, which was 1.0500000000000007 higher than the previous day. The implied volatity was 37.36, the open interest changed by 8 which increased total open position to 1980
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 15.35, which was -21.549999999999997 lower than the previous day. The implied volatity was 31.77, the open interest changed by 13 which increased total open position to 1972
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 38.65, which was -10.600000000000001 lower than the previous day. The implied volatity was 32.51, the open interest changed by 38 which increased total open position to 1959
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 48.4, which was -72.6 lower than the previous day. The implied volatity was 33.64, the open interest changed by 34 which increased total open position to 1924
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 119.2, which was 15.950000000000003 higher than the previous day. The implied volatity was 34.7, the open interest changed by 3 which increased total open position to 1890
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 103.1, which was -77.20000000000002 lower than the previous day. The implied volatity was 32.25, the open interest changed by -17 which decreased total open position to 1892
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 177.7, which was 46.29999999999998 higher than the previous day. The implied volatity was 30.94, the open interest changed by -54 which decreased total open position to 1925
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 125.65, which was -533.9 lower than the previous day. The implied volatity was 32.19, the open interest changed by -238 which decreased total open position to 1980
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 665, which was -47.2 lower than the previous day. The implied volatity was 34.9, the open interest changed by -138 which decreased total open position to 2219
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 728.95, which was -326.2 lower than the previous day. The implied volatity was 34.98, the open interest changed by -246 which decreased total open position to 2360
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 1000.65, which was -16.45 lower than the previous day. The implied volatity was 31.98, the open interest changed by 2309 which increased total open position to 2613
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 1001, which was 986.85 higher than the previous day. The implied volatity was 31.23, the open interest changed by 317 which increased total open position to 317
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 14.15, which was 0 lower than the previous day. The implied volatity was 1, 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 14.15, which was 0 lower than the previous day. The implied volatity was 3.85, 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 14.15, which was 0 lower than the previous day. The implied volatity was 5.43, 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 14.15, which was 0 lower than the previous day. The implied volatity was 4.19, 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 14.15, which was 0 lower than the previous day. The implied volatity was 2.56, 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 14.15, which was 0 lower than the previous day. The implied volatity was 4.91, 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 14.15, which was 0 lower than the previous day. The implied volatity was 5.12, 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 14.15, which was 0 lower than the previous day. The implied volatity was 7.21, 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 14.15, which was 0 lower than the previous day. The implied volatity was 6.33, 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 14.15, which was 0 lower than the previous day. The implied volatity was 5.68, 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 14.15, which was 0 lower than the previous day. The implied volatity was 5, 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 14.15, 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 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
