BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:36 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 50800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0.05
Theta: -29.32
Gamma: 0.00003
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55916.70 | 5288.15 | -288.40000000000055 | 50.68 | 3 | 0 | 683 | |||||||||
| 23 Apr | 56305.00 | 5576.55 | -303.4499999999998 | 44.63 | 2 | 0 | 683 | |||||||||
| 22 Apr | 57124.45 | 5880 | 0 | - | 0 | 0 | 683 | |||||||||
| 21 Apr | 57371.45 | 5880 | 0 | 34.53 | 0 | 0 | 683 | |||||||||
| 20 Apr | 56582.35 | 5880 | 0 | 34.53 | 1 | 0 | 683 | |||||||||
| 17 Apr | 56565.70 | 5880 | 77.94999999999982 | 32.6 | 2 | 0 | 684 | |||||||||
| 16 Apr | 56086.40 | 5802.05 | 52.05000000000018 | 32.92 | 23 | -4 | 686 | |||||||||
| 15 Apr | 56301.95 | 5750 | 726 | 32.36 | 1 | 0 | 690 | |||||||||
| 13 Apr | 55605.05 | 5024 | -333.75 | 30.19 | 30 | 14 | 690 | |||||||||
| 10 Apr | 55912.75 | 5357.75 | 881.75 | 34.79 | 9 | 1 | 681 | |||||||||
| 9 Apr | 54821.70 | 4500.7 | -675 | 33.65 | 24 | -6 | 681 | |||||||||
| 8 Apr | 55703.90 | 5194.4 | 2333.7 | 30.79 | 32 | -18 | 687 | |||||||||
| 7 Apr | 52716.25 | 2850 | -64 | 30.35 | 158 | -40 | 704 | |||||||||
| 6 Apr | 52609.10 | 2970.8 | 723 | 34.25 | 517 | -51 | 744 | |||||||||
| 2 Apr | 51548.75 | 2290.35 | 86.5 | 30.73 | 5,991 | 159 | 807 | |||||||||
| 1 Apr | 51448.65 | 2205 | 421.25 | 28.84 | 1,841 | -319 | 680 | |||||||||
| 30 Mar | 50275.35 | 1850.25 | -1155.15 | 32.61 | 3,199 | 1,000 | 1,011 | |||||||||
| 27 Mar | 52274.60 | 3005.4 | -1116.6 | 30.33 | 7 | 4 | 13 | |||||||||
| 25 Mar | 53708.10 | 4122 | -169.1 | 31.89 | 3 | 0 | 7 | |||||||||
| 24 Mar | 52605.65 | 4291.1 | 186.95 | - | 0 | 0 | 7 | |||||||||
| 23 Mar | 51437.75 | 4291.1 | 186.95 | - | 0 | 0 | 7 | |||||||||
| 20 Mar | 53427.05 | 4291.1 | 186.95 | 34.88 | 6 | 4 | 6 | |||||||||
| 19 Mar | 53451.00 | 4104.15 | -5101.4 | 28.09 | 2 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 55326.05 | 9205.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 54876.00 | 9205.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 54413.40 | 9205.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 53757.85 | 9205.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 55100.95 | 9205.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 55735.75 | 9205.55 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 50800 expiring on 28APR2026
Delta for 50800 CE is 0.96
Historical price for 50800 CE is as follows
On 24 Apr BANKNIFTY was trading at 55916.70. The strike last trading price was 5288.15, which was -288.40000000000055 lower than the previous day. The implied volatity was 50.68, the open interest changed by 0 which decreased total open position to 683
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 5576.55, which was -303.4499999999998 lower than the previous day. The implied volatity was 44.63, the open interest changed by 0 which decreased total open position to 683
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 5880, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 683
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 5880, which was 0 lower than the previous day. The implied volatity was 34.53, the open interest changed by 0 which decreased total open position to 683
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 5880, which was 0 lower than the previous day. The implied volatity was 34.53, the open interest changed by 0 which decreased total open position to 683
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 5880, which was 77.94999999999982 higher than the previous day. The implied volatity was 32.6, the open interest changed by 0 which decreased total open position to 684
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 5802.05, which was 52.05000000000018 higher than the previous day. The implied volatity was 32.92, the open interest changed by -4 which decreased total open position to 686
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 5750, which was 726 higher than the previous day. The implied volatity was 32.36, the open interest changed by 0 which decreased total open position to 690
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 5024, which was -333.75 lower than the previous day. The implied volatity was 30.19, the open interest changed by 14 which increased total open position to 690
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 5357.75, which was 881.75 higher than the previous day. The implied volatity was 34.79, the open interest changed by 1 which increased total open position to 681
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 4500.7, which was -675 lower than the previous day. The implied volatity was 33.65, the open interest changed by -6 which decreased total open position to 681
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 5194.4, which was 2333.7 higher than the previous day. The implied volatity was 30.79, the open interest changed by -18 which decreased total open position to 687
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 2850, which was -64 lower than the previous day. The implied volatity was 30.35, the open interest changed by -40 which decreased total open position to 704
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 2970.8, which was 723 higher than the previous day. The implied volatity was 34.25, the open interest changed by -51 which decreased total open position to 744
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 2290.35, which was 86.5 higher than the previous day. The implied volatity was 30.73, the open interest changed by 159 which increased total open position to 807
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 2205, which was 421.25 higher than the previous day. The implied volatity was 28.84, the open interest changed by -319 which decreased total open position to 680
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 1850.25, which was -1155.15 lower than the previous day. The implied volatity was 32.61, the open interest changed by 1000 which increased total open position to 1011
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 3005.4, which was -1116.6 lower than the previous day. The implied volatity was 30.33, the open interest changed by 4 which increased total open position to 13
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 4122, which was -169.1 lower than the previous day. The implied volatity was 31.89, the open interest changed by 0 which decreased total open position to 7
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 4291.1, which was 186.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 4291.1, which was 186.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 4291.1, which was 186.95 higher than the previous day. The implied volatity was 34.88, the open interest changed by 4 which increased total open position to 6
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 4104.15, which was -5101.4 lower than the previous day. The implied volatity was 28.09, 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 9205.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 9205.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 9205.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 9205.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 9205.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 9205.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 28-Apr-2026 (4d) 50800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.01
Theta: 3.12
Gamma: 0.00001
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55916.70 | 4.5 | -0.7000000000000002 | 35.86 | 165 | 50 | 714 |
| 23 Apr | 56305.00 | 5.45 | -1.4500000000000002 | 35.09 | 214 | -12 | 668 |
| 22 Apr | 57124.45 | 7 | -3.3000000000000007 | 37.18 | 312 | -124 | 684 |
| 21 Apr | 57371.45 | 10.7 | -13.45 | 37.62 | 703 | 109 | 811 |
| 20 Apr | 56582.35 | 20.2 | -2.0500000000000007 | 34.82 | 587 | 53 | 700 |
| 17 Apr | 56565.70 | 19.1 | -28.35 | 29.9 | 1,184 | -102 | 624 |
| 16 Apr | 56086.40 | 47 | -17 | 30.84 | 558 | -106 | 727 |
| 15 Apr | 56301.95 | 62.95 | -87.60000000000001 | 32.35 | 1,352 | 59 | 840 |
| 13 Apr | 55605.05 | 145.15 | 19.5 | 33.16 | 1,505 | -124 | 786 |
| 10 Apr | 55912.75 | 124 | -99.44999999999999 | 30.81 | 496 | -41 | 915 |
| 9 Apr | 54821.70 | 221.35 | 62.900000000000006 | 29.75 | 674 | -13 | 953 |
| 8 Apr | 55703.90 | 152.95 | -643.4 | 30.93 | 3,268 | -123 | 968 |
| 7 Apr | 52716.25 | 812.3 | -32.1 | 34.24 | 2,434 | 138 | 1,151 |
| 6 Apr | 52609.10 | 850 | -395.05 | 33.57 | 5,117 | 192 | 1,155 |
| 2 Apr | 51548.75 | 1174.3 | -44.15 | 30.89 | 5,323 | 381 | 967 |
| 1 Apr | 51448.65 | 1202 | -703.7 | 30.55 | 2,695 | -260 | 585 |
| 30 Mar | 50275.35 | 1837.3 | 1815.15 | 32.48 | 2,300 | 854 | 854 |
| 27 Mar | 52274.60 | 22.15 | 0 | 3.07 | 0 | 0 | 0 |
| 25 Mar | 53708.10 | 22.15 | 0 | 4.63 | 0 | 0 | 0 |
| 24 Mar | 52605.65 | 22.15 | 0 | 3.37 | 0 | 0 | 0 |
| 23 Mar | 51437.75 | 22.15 | 0 | 1.68 | 0 | 0 | 0 |
| 20 Mar | 53427.05 | 22.15 | 0 | 4.15 | 0 | 0 | 0 |
| 19 Mar | 53451.00 | 22.15 | 0 | 4.37 | 0 | 0 | 0 |
| 18 Mar | 55326.05 | 22.15 | 0 | 6.2 | 0 | 0 | 0 |
| 17 Mar | 54876.00 | 22.15 | 0 | 5.66 | 0 | 0 | 0 |
| 16 Mar | 54413.40 | 22.15 | 0 | 4.97 | 0 | 0 | 0 |
| 13 Mar | 53757.85 | 22.15 | 0 | 4.3 | 0 | 0 | 0 |
| 12 Mar | 55100.95 | 22.15 | 0 | 5.71 | 0 | 0 | 0 |
| 11 Mar | 55735.75 | 22.15 | 0 | 6.21 | 0 | 0 | 0 |
For Nifty Bank - strike price 50800 expiring on 28APR2026
Delta for 50800 PE is -0.01
Historical price for 50800 PE is as follows
On 24 Apr BANKNIFTY was trading at 55916.70. The strike last trading price was 4.5, which was -0.7000000000000002 lower than the previous day. The implied volatity was 35.86, the open interest changed by 50 which increased total open position to 714
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 5.45, which was -1.4500000000000002 lower than the previous day. The implied volatity was 35.09, the open interest changed by -12 which decreased total open position to 668
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 7, which was -3.3000000000000007 lower than the previous day. The implied volatity was 37.18, the open interest changed by -124 which decreased total open position to 684
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 10.7, which was -13.45 lower than the previous day. The implied volatity was 37.62, the open interest changed by 109 which increased total open position to 811
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 20.2, which was -2.0500000000000007 lower than the previous day. The implied volatity was 34.82, the open interest changed by 53 which increased total open position to 700
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 19.1, which was -28.35 lower than the previous day. The implied volatity was 29.9, the open interest changed by -102 which decreased total open position to 624
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 47, which was -17 lower than the previous day. The implied volatity was 30.84, the open interest changed by -106 which decreased total open position to 727
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 62.95, which was -87.60000000000001 lower than the previous day. The implied volatity was 32.35, the open interest changed by 59 which increased total open position to 840
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 145.15, which was 19.5 higher than the previous day. The implied volatity was 33.16, the open interest changed by -124 which decreased total open position to 786
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 124, which was -99.44999999999999 lower than the previous day. The implied volatity was 30.81, the open interest changed by -41 which decreased total open position to 915
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 221.35, which was 62.900000000000006 higher than the previous day. The implied volatity was 29.75, the open interest changed by -13 which decreased total open position to 953
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 152.95, which was -643.4 lower than the previous day. The implied volatity was 30.93, the open interest changed by -123 which decreased total open position to 968
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 812.3, which was -32.1 lower than the previous day. The implied volatity was 34.24, the open interest changed by 138 which increased total open position to 1151
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 850, which was -395.05 lower than the previous day. The implied volatity was 33.57, the open interest changed by 192 which increased total open position to 1155
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 1174.3, which was -44.15 lower than the previous day. The implied volatity was 30.89, the open interest changed by 381 which increased total open position to 967
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 1202, which was -703.7 lower than the previous day. The implied volatity was 30.55, the open interest changed by -260 which decreased total open position to 585
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 1837.3, which was 1815.15 higher than the previous day. The implied volatity was 32.48, the open interest changed by 854 which increased total open position to 854
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 3.07, 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 22.15, which was 0 lower than the previous day. The implied volatity was 4.63, 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 22.15, which was 0 lower than the previous day. The implied volatity was 3.37, 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 22.15, which was 0 lower than the previous day. The implied volatity was 1.68, 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 22.15, which was 0 lower than the previous day. The implied volatity was 4.15, 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 22.15, which was 0 lower than the previous day. The implied volatity was 4.37, 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 22.15, which was 0 lower than the previous day. The implied volatity was 6.2, 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 22.15, which was 0 lower than the previous day. The implied volatity was 5.66, 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 22.15, which was 0 lower than the previous day. The implied volatity was 4.97, 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 22.15, which was 0 lower than the previous day. The implied volatity was 4.3, 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 22.15, which was 0 lower than the previous day. The implied volatity was 5.71, 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 22.15, 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
