BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:37 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 50300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0.01
Theta: 3.44
Gamma: 0.00001
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55891.30 | 5696 | -1214.3000000000002 | 38.2 | 5 | -3 | 820 | |||||||||
| 23 Apr | 56305.00 | 6910.3 | 0 | 39.31 | 0 | 0 | 823 | |||||||||
| 22 Apr | 57124.45 | 6910.3 | -1.050000000000182 | 39.31 | 4 | 0 | 823 | |||||||||
| 21 Apr | 57371.45 | 6911.35 | 527.4000000000005 | 38.75 | 11 | -9 | 824 | |||||||||
| 20 Apr | 56582.35 | 6383.95 | 93.30000000000018 | 35.58 | 1 | 0 | 833 | |||||||||
| 17 Apr | 56565.70 | 6290.65 | 0 | 30.16 | 0 | 0 | 833 | |||||||||
| 16 Apr | 56086.40 | 6290.65 | 157.94999999999982 | 30.16 | 10 | -4 | 833 | |||||||||
| 15 Apr | 56301.95 | 6132.7 | 897.6999999999998 | 28.67 | 21 | -1 | 837 | |||||||||
| 13 Apr | 55605.05 | 5235 | 0 | 33.49 | 0 | 0 | 838 | |||||||||
| 10 Apr | 55912.75 | 5235 | 0 | 21.13 | 0 | 0 | 838 | |||||||||
| 9 Apr | 54821.70 | 5235 | -456.25 | 21.13 | 9 | -2 | 844 | |||||||||
| 8 Apr | 55703.90 | 5724.2 | 2504.35 | 31.94 | 147 | -17 | 847 | |||||||||
| 7 Apr | 52716.25 | 3186.05 | -147.5 | 29.61 | 75 | -57 | 866 | |||||||||
| 6 Apr | 52609.10 | 3340 | 753.85 | 34.86 | 201 | -82 | 923 | |||||||||
| 2 Apr | 51548.75 | 2641.75 | 107.9 | 31.67 | 10,839 | 683 | 1,006 | |||||||||
| 1 Apr | 51448.65 | 2547 | 463.45 | 29.76 | 764 | 1 | 324 | |||||||||
| 30 Mar | 50275.35 | 2000 | -1706.6 | 30.82 | 708 | 277 | 285 | |||||||||
| 27 Mar | 52274.60 | 3706.6 | -5984.4 | 37.22 | 23 | 8 | 8 | |||||||||
| 25 Mar | 53708.10 | 9691 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 52605.65 | 9691 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 51437.75 | 9691 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 53427.05 | 9691 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 19 Mar | 53451.00 | 9691 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 55326.05 | 9691 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 54876.00 | 9691 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 54413.40 | 9691 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 53757.85 | 9691 | 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 50300 expiring on 28APR2026
Delta for 50300 CE is 0.99
Historical price for 50300 CE is as follows
On 24 Apr BANKNIFTY was trading at 55891.30. The strike last trading price was 5696, which was -1214.3000000000002 lower than the previous day. The implied volatity was 38.2, the open interest changed by -3 which decreased total open position to 820
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 6910.3, which was 0 lower than the previous day. The implied volatity was 39.31, the open interest changed by 0 which decreased total open position to 823
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 6910.3, which was -1.050000000000182 lower than the previous day. The implied volatity was 39.31, the open interest changed by 0 which decreased total open position to 823
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 6911.35, which was 527.4000000000005 higher than the previous day. The implied volatity was 38.75, the open interest changed by -9 which decreased total open position to 824
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 6383.95, which was 93.30000000000018 higher than the previous day. The implied volatity was 35.58, the open interest changed by 0 which decreased total open position to 833
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 6290.65, which was 0 lower than the previous day. The implied volatity was 30.16, the open interest changed by 0 which decreased total open position to 833
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 6290.65, which was 157.94999999999982 higher than the previous day. The implied volatity was 30.16, the open interest changed by -4 which decreased total open position to 833
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 6132.7, which was 897.6999999999998 higher than the previous day. The implied volatity was 28.67, the open interest changed by -1 which decreased total open position to 837
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 5235, which was 0 lower than the previous day. The implied volatity was 33.49, the open interest changed by 0 which decreased total open position to 838
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 5235, which was 0 lower than the previous day. The implied volatity was 21.13, the open interest changed by 0 which decreased total open position to 838
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 5235, which was -456.25 lower than the previous day. The implied volatity was 21.13, the open interest changed by -2 which decreased total open position to 844
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 5724.2, which was 2504.35 higher than the previous day. The implied volatity was 31.94, the open interest changed by -17 which decreased total open position to 847
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 3186.05, which was -147.5 lower than the previous day. The implied volatity was 29.61, the open interest changed by -57 which decreased total open position to 866
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 3340, which was 753.85 higher than the previous day. The implied volatity was 34.86, the open interest changed by -82 which decreased total open position to 923
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 2641.75, which was 107.9 higher than the previous day. The implied volatity was 31.67, the open interest changed by 683 which increased total open position to 1006
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 2547, which was 463.45 higher than the previous day. The implied volatity was 29.76, the open interest changed by 1 which increased total open position to 324
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 2000, which was -1706.6 lower than the previous day. The implied volatity was 30.82, the open interest changed by 277 which increased total open position to 285
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 3706.6, which was -5984.4 lower than the previous day. The implied volatity was 37.22, the open interest changed by 8 which increased total open position to 8
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 9691, 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 9691, 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 9691, 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 9691, 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 9691, 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 9691, 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 9691, 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 9691, 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 9691, 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) 50300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.01
Theta: 3.24
Gamma: 0.00001
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55891.30 | 4.2 | -1.2000000000000002 | 38.3 | 304 | 0 | 1,675 |
| 23 Apr | 56305.00 | 6.2 | -0.34999999999999964 | 38.74 | 1,029 | -89 | 1,664 |
| 22 Apr | 57124.45 | 6.7 | -2.3999999999999995 | 39.65 | 532 | -55 | 1,753 |
| 21 Apr | 57371.45 | 9.9 | -9.9 | 39.88 | 776 | 181 | 1,794 |
| 20 Apr | 56582.35 | 18.85 | 1.1000000000000014 | 37.08 | 996 | -190 | 1,614 |
| 17 Apr | 56565.70 | 17.95 | -19.599999999999998 | 32.03 | 1,343 | 412 | 1,802 |
| 16 Apr | 56086.40 | 40.8 | -10.450000000000003 | 32.48 | 1,837 | 161 | 1,387 |
| 15 Apr | 56301.95 | 52.35 | -72.25 | 33.63 | 1,660 | 375 | 1,226 |
| 13 Apr | 55605.05 | 120.2 | 12.700000000000003 | 34.25 | 1,061 | 75 | 847 |
| 10 Apr | 55912.75 | 107.3 | -79.8 | 32.1 | 609 | -77 | 770 |
| 9 Apr | 54821.70 | 180.25 | 47.44999999999999 | 30.55 | 1,973 | -188 | 855 |
| 8 Apr | 55703.90 | 129.45 | -557.2 | 31.96 | 1,769 | 78 | 1,075 |
| 7 Apr | 52716.25 | 693.7 | -37.5 | 34.94 | 2,071 | -33 | 1,000 |
| 6 Apr | 52609.10 | 643.25 | -440.2 | 32.23 | 2,267 | 44 | 1,041 |
| 2 Apr | 51548.75 | 1024.15 | -23.75 | 31.73 | 15,528 | 679 | 1,000 |
| 1 Apr | 51448.65 | 1032.05 | 1016.8 | 31.14 | 2,289 | 323 | 323 |
| 30 Mar | 50275.35 | 15.25 | 0 | 0.85 | 0 | 0 | 0 |
| 27 Mar | 52274.60 | 15.25 | 0 | 3.82 | 0 | 0 | 0 |
| 25 Mar | 53708.10 | 15.25 | 0 | 5.29 | 0 | 0 | 0 |
| 24 Mar | 52605.65 | 15.25 | 0 | 4.06 | 0 | 0 | 0 |
| 23 Mar | 51437.75 | 15.25 | 0 | 2.41 | 0 | 0 | 0 |
| 20 Mar | 53427.05 | 15.25 | 0 | 4.78 | 0 | 0 | 0 |
| 19 Mar | 53451.00 | 15.25 | 0 | 5 | 0 | 0 | 0 |
| 18 Mar | 55326.05 | 15.25 | 0 | 7.1 | 0 | 0 | 0 |
| 17 Mar | 54876.00 | 15.25 | 0 | 6.21 | 0 | 0 | 0 |
| 16 Mar | 54413.40 | 15.25 | 0 | 5.56 | 0 | 0 | 0 |
| 13 Mar | 53757.85 | 15.25 | 0 | 4.88 | 0 | 0 | 0 |
| 12 Mar | 55100.95 | 15.25 | 0 | 6.26 | 0 | 0 | 0 |
| 11 Mar | 55735.75 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty Bank - strike price 50300 expiring on 28APR2026
Delta for 50300 PE is -0.01
Historical price for 50300 PE is as follows
On 24 Apr BANKNIFTY was trading at 55891.30. The strike last trading price was 4.2, which was -1.2000000000000002 lower than the previous day. The implied volatity was 38.3, the open interest changed by 0 which decreased total open position to 1675
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 6.2, which was -0.34999999999999964 lower than the previous day. The implied volatity was 38.74, the open interest changed by -89 which decreased total open position to 1664
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 6.7, which was -2.3999999999999995 lower than the previous day. The implied volatity was 39.65, the open interest changed by -55 which decreased total open position to 1753
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 9.9, which was -9.9 lower than the previous day. The implied volatity was 39.88, the open interest changed by 181 which increased total open position to 1794
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 18.85, which was 1.1000000000000014 higher than the previous day. The implied volatity was 37.08, the open interest changed by -190 which decreased total open position to 1614
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 17.95, which was -19.599999999999998 lower than the previous day. The implied volatity was 32.03, the open interest changed by 412 which increased total open position to 1802
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 40.8, which was -10.450000000000003 lower than the previous day. The implied volatity was 32.48, the open interest changed by 161 which increased total open position to 1387
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 52.35, which was -72.25 lower than the previous day. The implied volatity was 33.63, the open interest changed by 375 which increased total open position to 1226
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 120.2, which was 12.700000000000003 higher than the previous day. The implied volatity was 34.25, the open interest changed by 75 which increased total open position to 847
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 107.3, which was -79.8 lower than the previous day. The implied volatity was 32.1, the open interest changed by -77 which decreased total open position to 770
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 180.25, which was 47.44999999999999 higher than the previous day. The implied volatity was 30.55, the open interest changed by -188 which decreased total open position to 855
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 129.45, which was -557.2 lower than the previous day. The implied volatity was 31.96, the open interest changed by 78 which increased total open position to 1075
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 693.7, which was -37.5 lower than the previous day. The implied volatity was 34.94, the open interest changed by -33 which decreased total open position to 1000
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 643.25, which was -440.2 lower than the previous day. The implied volatity was 32.23, the open interest changed by 44 which increased total open position to 1041
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 1024.15, which was -23.75 lower than the previous day. The implied volatity was 31.73, the open interest changed by 679 which increased total open position to 1000
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 1032.05, which was 1016.8 higher than the previous day. The implied volatity was 31.14, the open interest changed by 323 which increased total open position to 323
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 15.25, which was 0 lower than the previous day. The implied volatity was 0.85, 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 15.25, which was 0 lower than the previous day. The implied volatity was 3.82, 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 15.25, which was 0 lower than the previous day. The implied volatity was 5.29, 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 15.25, which was 0 lower than the previous day. The implied volatity was 4.06, 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 15.25, which was 0 lower than the previous day. The implied volatity was 2.41, 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 15.25, which was 0 lower than the previous day. The implied volatity was 4.78, 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 15.25, 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 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 15.25, 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 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 15.25, which was 0 lower than the previous day. The implied volatity was 6.21, 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 15.25, which was 0 lower than the previous day. The implied volatity was 5.56, 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 15.25, 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 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 15.25, which was 0 lower than the previous day. The implied volatity was 6.26, 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
