BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 01:36 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 50900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0.07
Theta: -45.69
Gamma: 0.00003
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 55916.70 | 5097.55 | -502.4499999999998 | 55.01 | 1 | 0 | 655 | |||||||||
| 23 Apr | 56305.00 | 5600 | -701 | 34.98 | 1 | 0 | 655 | |||||||||
| 22 Apr | 57124.45 | 6301 | 378.8000000000002 | 37.08 | 5 | -3 | 655 | |||||||||
| 21 Apr | 57371.45 | 5922.2 | 0 | 34.99 | 0 | 0 | 658 | |||||||||
| 20 Apr | 56582.35 | 5922.2 | 397.1999999999998 | 34.99 | 3 | 0 | 658 | |||||||||
| 17 Apr | 56565.70 | 5525 | 325 | 31.02 | 4 | -1 | 659 | |||||||||
| 16 Apr | 56086.40 | 5200 | 182.44999999999982 | 31.4 | 9 | -2 | 661 | |||||||||
| 15 Apr | 56301.95 | 5001.95 | -15.600000000000364 | - | 0 | 0 | 663 | |||||||||
| 13 Apr | 55605.05 | 5001.95 | -284.1999999999998 | 32.96 | 15 | -2 | 664 | |||||||||
| 10 Apr | 55912.75 | 5280.35 | 630.3500000000004 | 29.03 | 101 | -20 | 666 | |||||||||
| 9 Apr | 54821.70 | 4650 | -442.8000000000002 | 32.85 | 20 | 4 | 686 | |||||||||
| 8 Apr | 55703.90 | 5092.8 | 2317.35 | 30.62 | 88 | 1 | 683 | |||||||||
| 7 Apr | 52716.25 | 2778 | -60 | 30.3 | 138 | 1 | 682 | |||||||||
| 6 Apr | 52609.10 | 2823 | 648.45 | 32.44 | 396 | -27 | 669 | |||||||||
| 2 Apr | 51548.75 | 2202.5 | 59.75 | 30.17 | 6,159 | 206 | 695 | |||||||||
| 1 Apr | 51448.65 | 2151.55 | 424.45 | 28.93 | 1,179 | -115 | 491 | |||||||||
| 30 Mar | 50275.35 | 1773.65 | -1411.35 | 32.09 | 2,972 | 541 | 551 | |||||||||
|
|
||||||||||||||||
| 27 Mar | 52274.60 | 3185 | -728.35 | 34.65 | 10 | 3 | 10 | |||||||||
| 25 Mar | 53708.10 | 3913.35 | -2276.05 | 29.2 | 8 | 5 | 6 | |||||||||
| 24 Mar | 52605.65 | 6189.4 | -2919.35 | - | 0 | 0 | 1 | |||||||||
| 23 Mar | 51437.75 | 6189.4 | -2919.35 | - | 0 | 0 | 1 | |||||||||
| 20 Mar | 53427.05 | 6189.4 | -2919.35 | - | 0 | 0 | 1 | |||||||||
| 19 Mar | 53451.00 | 6189.4 | -2919.35 | - | 0 | 0 | 1 | |||||||||
| 18 Mar | 55326.05 | 6189.4 | -2919.35 | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 54876.00 | 6189.4 | -2919.35 | - | 0 | 0 | 1 | |||||||||
| 16 Mar | 54413.40 | 6189.4 | -2919.35 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 53757.85 | 6189.4 | -2919.35 | - | 0 | 0 | 1 | |||||||||
| 12 Mar | 55100.95 | 6189.4 | -2919.35 | - | 0 | 0 | 1 | |||||||||
| 11 Mar | 55735.75 | 6189.4 | -2919.35 | 34.31 | 1 | 0 | 0 | |||||||||
For Nifty Bank - strike price 50900 expiring on 28APR2026
Delta for 50900 CE is 0.94
Historical price for 50900 CE is as follows
On 24 Apr BANKNIFTY was trading at 55916.70. The strike last trading price was 5097.55, which was -502.4499999999998 lower than the previous day. The implied volatity was 55.01, the open interest changed by 0 which decreased total open position to 655
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 5600, which was -701 lower than the previous day. The implied volatity was 34.98, the open interest changed by 0 which decreased total open position to 655
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 6301, which was 378.8000000000002 higher than the previous day. The implied volatity was 37.08, the open interest changed by -3 which decreased total open position to 655
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 5922.2, which was 0 lower than the previous day. The implied volatity was 34.99, the open interest changed by 0 which decreased total open position to 658
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 5922.2, which was 397.1999999999998 higher than the previous day. The implied volatity was 34.99, the open interest changed by 0 which decreased total open position to 658
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 5525, which was 325 higher than the previous day. The implied volatity was 31.02, the open interest changed by -1 which decreased total open position to 659
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 5200, which was 182.44999999999982 higher than the previous day. The implied volatity was 31.4, the open interest changed by -2 which decreased total open position to 661
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 5001.95, which was -15.600000000000364 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 663
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 5001.95, which was -284.1999999999998 lower than the previous day. The implied volatity was 32.96, the open interest changed by -2 which decreased total open position to 664
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 5280.35, which was 630.3500000000004 higher than the previous day. The implied volatity was 29.03, the open interest changed by -20 which decreased total open position to 666
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 4650, which was -442.8000000000002 lower than the previous day. The implied volatity was 32.85, the open interest changed by 4 which increased total open position to 686
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 5092.8, which was 2317.35 higher than the previous day. The implied volatity was 30.62, the open interest changed by 1 which increased total open position to 683
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 2778, which was -60 lower than the previous day. The implied volatity was 30.3, the open interest changed by 1 which increased total open position to 682
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 2823, which was 648.45 higher than the previous day. The implied volatity was 32.44, the open interest changed by -27 which decreased total open position to 669
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 2202.5, which was 59.75 higher than the previous day. The implied volatity was 30.17, the open interest changed by 206 which increased total open position to 695
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 2151.55, which was 424.45 higher than the previous day. The implied volatity was 28.93, the open interest changed by -115 which decreased total open position to 491
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 1773.65, which was -1411.35 lower than the previous day. The implied volatity was 32.09, the open interest changed by 541 which increased total open position to 551
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 3185, which was -728.35 lower than the previous day. The implied volatity was 34.65, the open interest changed by 3 which increased total open position to 10
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 3913.35, which was -2276.05 lower than the previous day. The implied volatity was 29.2, the open interest changed by 5 which increased total open position to 6
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 6189.4, which was -2919.35 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 6189.4, which was -2919.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 6189.4, which was -2919.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 6189.4, which was -2919.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 6189.4, which was -2919.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 6189.4, which was -2919.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 6189.4, which was -2919.35 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 6189.4, which was -2919.35 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 6189.4, which was -2919.35 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 6189.4, which was -2919.35 lower than the previous day. The implied volatity was 34.31, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 28-Apr-2026 (4d) 50900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.01
Theta: 3.11
Gamma: 0.00001
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 55916.70 | 4.55 | -0.6500000000000004 | 34.99 | 549 | -24 | 865 |
| 23 Apr | 56305.00 | 4.15 | -2.8999999999999995 | 33.44 | 160 | -83 | 883 |
| 22 Apr | 57124.45 | 7.7 | -3.499999999999999 | 37.11 | 444 | -67 | 966 |
| 21 Apr | 57371.45 | 11.35 | -16.299999999999997 | 37.37 | 549 | 43 | 1,026 |
| 20 Apr | 56582.35 | 28.2 | 0.6999999999999993 | 36.11 | 697 | -75 | 937 |
| 17 Apr | 56565.70 | 24.35 | -26.299999999999997 | 30.67 | 1,250 | -170 | 737 |
| 16 Apr | 56086.40 | 51 | -15.349999999999994 | 30.83 | 700 | 48 | 907 |
| 15 Apr | 56301.95 | 71.4 | -86.79999999999998 | 32.59 | 1,255 | 102 | 865 |
| 13 Apr | 55605.05 | 152.55 | 22.850000000000023 | 33.05 | 1,741 | -45 | 772 |
| 10 Apr | 55912.75 | 130.4 | -102.5 | 30.59 | 800 | 1 | 822 |
| 9 Apr | 54821.70 | 225.05 | 62.400000000000006 | 29.35 | 1,101 | -75 | 816 |
| 8 Apr | 55703.90 | 156.9 | -661.9 | 30.66 | 1,865 | -218 | 895 |
| 7 Apr | 52716.25 | 809.75 | -61.55 | 33.45 | 2,567 | -237 | 1,115 |
| 6 Apr | 52609.10 | 897.55 | -394.5 | 33.9 | 3,309 | 461 | 1,352 |
| 2 Apr | 51548.75 | 1246.65 | -4.8 | 31.48 | 5,628 | 75 | 898 |
| 1 Apr | 51448.65 | 1240 | -726.2 | 30.6 | 2,430 | 266 | 823 |
| 30 Mar | 50275.35 | 1875.65 | 1851.85 | 32.24 | 828 | 530 | 530 |
| 27 Mar | 52274.60 | 23.8 | 0 | 2.92 | 0 | 0 | 0 |
| 25 Mar | 53708.10 | 23.8 | 0 | 4.49 | 0 | 0 | 0 |
| 24 Mar | 52605.65 | 23.8 | 0 | 3.24 | 0 | 0 | 0 |
| 23 Mar | 51437.75 | 23.8 | 0 | 1.54 | 0 | 0 | 0 |
| 20 Mar | 53427.05 | 23.8 | 0 | 4.02 | 0 | 0 | 0 |
| 19 Mar | 53451.00 | 23.8 | 0 | 4.25 | 0 | 0 | 0 |
| 18 Mar | 55326.05 | 23.8 | 0 | 6.08 | 0 | 0 | 0 |
| 17 Mar | 54876.00 | 23.8 | 0 | 5.54 | 0 | 0 | 0 |
| 16 Mar | 54413.40 | 23.8 | 0 | 4.85 | 0 | 0 | 0 |
| 13 Mar | 53757.85 | 23.8 | 0 | 4.18 | 0 | 0 | 0 |
| 12 Mar | 55100.95 | 23.8 | 0 | 5.59 | 0 | 0 | 0 |
| 11 Mar | 55735.75 | 23.8 | 0 | 6.1 | 0 | 0 | 0 |
For Nifty Bank - strike price 50900 expiring on 28APR2026
Delta for 50900 PE is -0.01
Historical price for 50900 PE is as follows
On 24 Apr BANKNIFTY was trading at 55916.70. The strike last trading price was 4.55, which was -0.6500000000000004 lower than the previous day. The implied volatity was 34.99, the open interest changed by -24 which decreased total open position to 865
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 4.15, which was -2.8999999999999995 lower than the previous day. The implied volatity was 33.44, the open interest changed by -83 which decreased total open position to 883
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 7.7, which was -3.499999999999999 lower than the previous day. The implied volatity was 37.11, the open interest changed by -67 which decreased total open position to 966
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 11.35, which was -16.299999999999997 lower than the previous day. The implied volatity was 37.37, the open interest changed by 43 which increased total open position to 1026
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 28.2, which was 0.6999999999999993 higher than the previous day. The implied volatity was 36.11, the open interest changed by -75 which decreased total open position to 937
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 24.35, which was -26.299999999999997 lower than the previous day. The implied volatity was 30.67, the open interest changed by -170 which decreased total open position to 737
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 51, which was -15.349999999999994 lower than the previous day. The implied volatity was 30.83, the open interest changed by 48 which increased total open position to 907
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 71.4, which was -86.79999999999998 lower than the previous day. The implied volatity was 32.59, the open interest changed by 102 which increased total open position to 865
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 152.55, which was 22.850000000000023 higher than the previous day. The implied volatity was 33.05, the open interest changed by -45 which decreased total open position to 772
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 130.4, which was -102.5 lower than the previous day. The implied volatity was 30.59, the open interest changed by 1 which increased total open position to 822
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 225.05, which was 62.400000000000006 higher than the previous day. The implied volatity was 29.35, the open interest changed by -75 which decreased total open position to 816
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 156.9, which was -661.9 lower than the previous day. The implied volatity was 30.66, the open interest changed by -218 which decreased total open position to 895
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 809.75, which was -61.55 lower than the previous day. The implied volatity was 33.45, the open interest changed by -237 which decreased total open position to 1115
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 897.55, which was -394.5 lower than the previous day. The implied volatity was 33.9, the open interest changed by 461 which increased total open position to 1352
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 1246.65, which was -4.8 lower than the previous day. The implied volatity was 31.48, the open interest changed by 75 which increased total open position to 898
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 1240, which was -726.2 lower than the previous day. The implied volatity was 30.6, the open interest changed by 266 which increased total open position to 823
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 1875.65, which was 1851.85 higher than the previous day. The implied volatity was 32.24, the open interest changed by 530 which increased total open position to 530
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 23.8, which was 0 lower than the previous day. The implied volatity was 2.92, 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 23.8, 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 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 23.8, which was 0 lower than the previous day. The implied volatity was 3.24, 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 23.8, which was 0 lower than the previous day. The implied volatity was 1.54, 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 23.8, which was 0 lower than the previous day. The implied volatity was 4.02, 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 23.8, which was 0 lower than the previous day. The implied volatity was 4.25, 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 23.8, which was 0 lower than the previous day. The implied volatity was 6.08, 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 23.8, which was 0 lower than the previous day. The implied volatity was 5.54, 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 23.8, which was 0 lower than the previous day. The implied volatity was 4.85, 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 23.8, which was 0 lower than the previous day. The implied volatity was 4.18, 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 23.8, which was 0 lower than the previous day. The implied volatity was 5.59, 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 23.8, which was 0 lower than the previous day. The implied volatity was 6.1, the open interest changed by 0 which decreased total open position to 0
