BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:35 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 50700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0.01
Theta: 3.46
Gamma: 0.00001
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55882.70 | 5623.15 | 0 | 35.34 | 0 | 0 | 551 | |||||||||
| 23 Apr | 56305.00 | 5623.15 | -922.25 | 35.34 | 3 | 0 | 552 | |||||||||
|
|
||||||||||||||||
| 22 Apr | 57124.45 | 6542.9 | -119.20000000000073 | 44.61 | 3 | 0 | 553 | |||||||||
| 21 Apr | 57371.45 | 6662.1 | 762.5500000000002 | 39.33 | 5 | 0 | 555 | |||||||||
| 20 Apr | 56582.35 | 5899.55 | 0 | - | 0 | 0 | 555 | |||||||||
| 17 Apr | 56565.70 | 5899.55 | 0 | 24.27 | 0 | 0 | 555 | |||||||||
| 16 Apr | 56086.40 | 5899.55 | 164.55000000000018 | 24.27 | 4 | -1 | 555 | |||||||||
| 15 Apr | 56301.95 | 5735 | 727 | 31.3 | 10 | 2 | 555 | |||||||||
| 13 Apr | 55605.05 | 5008 | -242 | 31.51 | 9 | -3 | 554 | |||||||||
| 10 Apr | 55912.75 | 5250 | 688.5 | 28.03 | 5 | 0 | 557 | |||||||||
| 9 Apr | 54821.70 | 4523 | -817 | 32.27 | 16 | 3 | 556 | |||||||||
| 8 Apr | 55703.90 | 5330 | 2431.7 | 31.03 | 35 | -18 | 553 | |||||||||
| 7 Apr | 52716.25 | 2898.3 | -124.45 | 29.88 | 108 | -7 | 571 | |||||||||
| 6 Apr | 52609.10 | 2863.35 | 537.25 | 30.24 | 320 | -2 | 578 | |||||||||
| 2 Apr | 51548.75 | 2298.45 | 33 | 29.75 | 5,689 | -22 | 583 | |||||||||
| 1 Apr | 51448.65 | 2285.9 | 448.85 | 29.28 | 1,176 | -22 | 605 | |||||||||
| 30 Mar | 50275.35 | 1903.3 | -1125.3 | 32.75 | 3,215 | 586 | 616 | |||||||||
| 27 Mar | 52274.60 | 3028.6 | -1179.2 | 29.56 | 3 | 0 | 30 | |||||||||
| 25 Mar | 53708.10 | 4207.8 | 98.4 | 32.22 | 1 | 0 | 30 | |||||||||
| 24 Mar | 52605.65 | 4109.4 | -770.6 | - | 0 | 0 | 30 | |||||||||
| 23 Mar | 51437.75 | 4109.4 | -770.6 | - | 0 | 0 | 30 | |||||||||
| 20 Mar | 53427.05 | 4109.4 | -770.6 | - | 0 | 0 | 30 | |||||||||
| 19 Mar | 53451.00 | 4109.4 | -770.6 | 26.75 | 31 | 3 | 33 | |||||||||
| 18 Mar | 55326.05 | 4880 | -1494.6 | - | 0 | 0 | 30 | |||||||||
| 17 Mar | 54876.00 | 4880 | -1494.6 | 20.29 | 30 | 27 | 28 | |||||||||
| 16 Mar | 54413.40 | 6374.6 | -2927.85 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 53757.85 | 6374.6 | -2927.85 | - | 0 | 0 | 1 | |||||||||
| 12 Mar | 55100.95 | 6374.6 | -2927.85 | - | 0 | 0 | 1 | |||||||||
| 11 Mar | 55735.75 | 6374.6 | -2927.85 | 34.89 | 1 | 0 | 0 | |||||||||
For Nifty Bank - strike price 50700 expiring on 28APR2026
Delta for 50700 CE is 0.99
Historical price for 50700 CE is as follows
On 24 Apr BANKNIFTY was trading at 55882.70. The strike last trading price was 5623.15, which was 0 lower than the previous day. The implied volatity was 35.34, the open interest changed by 0 which decreased total open position to 551
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 5623.15, which was -922.25 lower than the previous day. The implied volatity was 35.34, the open interest changed by 0 which decreased total open position to 552
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 6542.9, which was -119.20000000000073 lower than the previous day. The implied volatity was 44.61, the open interest changed by 0 which decreased total open position to 553
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 6662.1, which was 762.5500000000002 higher than the previous day. The implied volatity was 39.33, the open interest changed by 0 which decreased total open position to 555
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 5899.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 555
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 5899.55, which was 0 lower than the previous day. The implied volatity was 24.27, the open interest changed by 0 which decreased total open position to 555
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 5899.55, which was 164.55000000000018 higher than the previous day. The implied volatity was 24.27, the open interest changed by -1 which decreased total open position to 555
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 5735, which was 727 higher than the previous day. The implied volatity was 31.3, the open interest changed by 2 which increased total open position to 555
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 5008, which was -242 lower than the previous day. The implied volatity was 31.51, the open interest changed by -3 which decreased total open position to 554
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 5250, which was 688.5 higher than the previous day. The implied volatity was 28.03, the open interest changed by 0 which decreased total open position to 557
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 4523, which was -817 lower than the previous day. The implied volatity was 32.27, the open interest changed by 3 which increased total open position to 556
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 5330, which was 2431.7 higher than the previous day. The implied volatity was 31.03, the open interest changed by -18 which decreased total open position to 553
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 2898.3, which was -124.45 lower than the previous day. The implied volatity was 29.88, the open interest changed by -7 which decreased total open position to 571
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 2863.35, which was 537.25 higher than the previous day. The implied volatity was 30.24, the open interest changed by -2 which decreased total open position to 578
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 2298.45, which was 33 higher than the previous day. The implied volatity was 29.75, the open interest changed by -22 which decreased total open position to 583
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 2285.9, which was 448.85 higher than the previous day. The implied volatity was 29.28, the open interest changed by -22 which decreased total open position to 605
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 1903.3, which was -1125.3 lower than the previous day. The implied volatity was 32.75, the open interest changed by 586 which increased total open position to 616
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 3028.6, which was -1179.2 lower than the previous day. The implied volatity was 29.56, the open interest changed by 0 which decreased total open position to 30
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 4207.8, which was 98.4 higher than the previous day. The implied volatity was 32.22, the open interest changed by 0 which decreased total open position to 30
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 4109.4, which was -770.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 4109.4, which was -770.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 4109.4, which was -770.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 4109.4, which was -770.6 lower than the previous day. The implied volatity was 26.75, the open interest changed by 3 which increased total open position to 33
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 4880, which was -1494.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 4880, which was -1494.6 lower than the previous day. The implied volatity was 20.29, the open interest changed by 27 which increased total open position to 28
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 6374.6, which was -2927.85 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 6374.6, which was -2927.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 6374.6, which was -2927.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 6374.6, which was -2927.85 lower than the previous day. The implied volatity was 34.89, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 28-Apr-2026 (4d) 50700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.01
Theta: 3.51
Gamma: 0.00001
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55882.70 | 4 | -1.75 | 35.83 | 73 | -3 | 696 |
| 23 Apr | 56305.00 | 6.35 | -0.9000000000000004 | 36.41 | 160 | 31 | 697 |
| 22 Apr | 57124.45 | 6.75 | -3.75 | 37.54 | 121 | -26 | 666 |
| 21 Apr | 57371.45 | 10.1 | -14.000000000000002 | 38.04 | 712 | -155 | 702 |
| 20 Apr | 56582.35 | 25.75 | 4.300000000000001 | 36.7 | 858 | -3 | 875 |
| 17 Apr | 56565.70 | 23.75 | -21.049999999999997 | 31.5 | 1,680 | 139 | 878 |
| 16 Apr | 56086.40 | 46.35 | -14.149999999999999 | 31.28 | 337 | -56 | 739 |
| 15 Apr | 56301.95 | 59.45 | -85.14999999999999 | 32.44 | 987 | 256 | 799 |
| 13 Apr | 55605.05 | 143 | 20.200000000000003 | 33.57 | 1,398 | 25 | 533 |
| 10 Apr | 55912.75 | 120 | -92.05000000000001 | 31.04 | 621 | -111 | 508 |
| 9 Apr | 54821.70 | 208.75 | 53.55000000000001 | 29.74 | 1,079 | 54 | 621 |
| 8 Apr | 55703.90 | 148 | -623.9 | 31.14 | 1,177 | -246 | 567 |
| 7 Apr | 52716.25 | 775 | -43.3 | 34.09 | 1,576 | -94 | 810 |
| 6 Apr | 52609.10 | 818.05 | -413.45 | 33.57 | 2,338 | -41 | 914 |
| 2 Apr | 51548.75 | 1132.55 | -47.15 | 30.86 | 5,192 | 424 | 956 |
| 1 Apr | 51448.65 | 1168.9 | 1148.3 | 30.81 | 3,693 | 525 | 525 |
| 30 Mar | 50275.35 | 20.6 | 0 | 0.2 | 0 | 0 | 0 |
| 27 Mar | 52274.60 | 20.6 | 0 | 3.22 | 0 | 0 | 0 |
| 25 Mar | 53708.10 | 20.6 | 0 | 4.76 | 0 | 0 | 0 |
| 24 Mar | 52605.65 | 20.6 | 0 | 3.52 | 0 | 0 | 0 |
| 23 Mar | 51437.75 | 20.6 | 0 | 1.83 | 0 | 0 | 0 |
| 20 Mar | 53427.05 | 20.6 | 0 | 4.28 | 0 | 0 | 0 |
| 19 Mar | 53451.00 | 20.6 | 0 | 4.49 | 0 | 0 | 0 |
| 18 Mar | 55326.05 | 20.6 | 0 | 6.32 | 0 | 0 | 0 |
| 17 Mar | 54876.00 | 20.6 | 0 | 5.78 | 0 | 0 | 0 |
| 16 Mar | 54413.40 | 20.6 | 0 | 5.09 | 0 | 0 | 0 |
| 13 Mar | 53757.85 | 20.6 | 0 | 4.41 | 0 | 0 | 0 |
| 12 Mar | 55100.95 | 20.6 | 0 | 5.82 | 0 | 0 | 0 |
| 11 Mar | 55735.75 | 20.6 | 0 | 6.32 | 0 | 0 | 0 |
For Nifty Bank - strike price 50700 expiring on 28APR2026
Delta for 50700 PE is -0.01
Historical price for 50700 PE is as follows
On 24 Apr BANKNIFTY was trading at 55882.70. The strike last trading price was 4, which was -1.75 lower than the previous day. The implied volatity was 35.83, the open interest changed by -3 which decreased total open position to 696
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 6.35, which was -0.9000000000000004 lower than the previous day. The implied volatity was 36.41, the open interest changed by 31 which increased total open position to 697
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 6.75, which was -3.75 lower than the previous day. The implied volatity was 37.54, the open interest changed by -26 which decreased total open position to 666
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 10.1, which was -14.000000000000002 lower than the previous day. The implied volatity was 38.04, the open interest changed by -155 which decreased total open position to 702
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 25.75, which was 4.300000000000001 higher than the previous day. The implied volatity was 36.7, the open interest changed by -3 which decreased total open position to 875
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 23.75, which was -21.049999999999997 lower than the previous day. The implied volatity was 31.5, the open interest changed by 139 which increased total open position to 878
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 46.35, which was -14.149999999999999 lower than the previous day. The implied volatity was 31.28, the open interest changed by -56 which decreased total open position to 739
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 59.45, which was -85.14999999999999 lower than the previous day. The implied volatity was 32.44, the open interest changed by 256 which increased total open position to 799
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 143, which was 20.200000000000003 higher than the previous day. The implied volatity was 33.57, the open interest changed by 25 which increased total open position to 533
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 120, which was -92.05000000000001 lower than the previous day. The implied volatity was 31.04, the open interest changed by -111 which decreased total open position to 508
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 208.75, which was 53.55000000000001 higher than the previous day. The implied volatity was 29.74, the open interest changed by 54 which increased total open position to 621
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 148, which was -623.9 lower than the previous day. The implied volatity was 31.14, the open interest changed by -246 which decreased total open position to 567
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 775, which was -43.3 lower than the previous day. The implied volatity was 34.09, the open interest changed by -94 which decreased total open position to 810
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 818.05, which was -413.45 lower than the previous day. The implied volatity was 33.57, the open interest changed by -41 which decreased total open position to 914
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 1132.55, which was -47.15 lower than the previous day. The implied volatity was 30.86, the open interest changed by 424 which increased total open position to 956
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 1168.9, which was 1148.3 higher than the previous day. The implied volatity was 30.81, the open interest changed by 525 which increased total open position to 525
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 20.6, which was 0 lower than the previous day. The implied volatity was 0.2, 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 20.6, which was 0 lower than the previous day. The implied volatity was 3.22, 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 20.6, which was 0 lower than the previous day. The implied volatity was 4.76, 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 20.6, which was 0 lower than the previous day. The implied volatity was 3.52, 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 20.6, which was 0 lower than the previous day. The implied volatity was 1.83, 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 20.6, which was 0 lower than the previous day. The implied volatity was 4.28, 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 20.6, which was 0 lower than the previous day. The implied volatity was 4.49, 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 20.6, which was 0 lower than the previous day. The implied volatity was 6.32, 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 20.6, which was 0 lower than the previous day. The implied volatity was 5.78, 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 20.6, which was 0 lower than the previous day. The implied volatity was 5.09, 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 20.6, which was 0 lower than the previous day. The implied volatity was 4.41, 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 20.6, which was 0 lower than the previous day. The implied volatity was 5.82, 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 20.6, which was 0 lower than the previous day. The implied volatity was 6.32, the open interest changed by 0 which decreased total open position to 0
