BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Apr 2026 04:10 PM IST
| BANKNIFTY 28-Apr-2026 (13d) 51700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 0.22
Theta: -24.44
Gamma: 0.00006
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Apr | 55605.05 | 4193 | -301.10000000000036 | 31.3 | 33 | -5 | 783 | |||||||||
| 10 Apr | 55912.75 | 4494.05 | 924.0500000000002 | 26.52 | 6 | -2 | 788 | |||||||||
| 9 Apr | 54821.70 | 3570 | -834.8999999999996 | 30.59 | 58 | -28 | 791 | |||||||||
| 8 Apr | 55703.90 | 4315.15 | 2111.05 | 23.57 | 294 | -106 | 837 | |||||||||
| 7 Apr | 52716.25 | 2185 | -99.85 | 28.86 | 1,160 | -163 | 945 | |||||||||
| 6 Apr | 52609.10 | 2227.4 | 498.25 | 30.58 | 17,835 | -553 | 1,149 | |||||||||
| 2 Apr | 51548.75 | 1734.6 | 63.45 | 29.52 | 7,542 | 510 | 1,699 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 51448.65 | 1675 | 317.9 | 28.13 | 20,479 | 1,047 | 1,210 | |||||||||
| 30 Mar | 50275.35 | 1450 | -907.9 | 32.59 | 2,515 | 155 | 160 | |||||||||
| 27 Mar | 52274.60 | 2357.9 | -1051.15 | 28.64 | 6 | -4 | 3 | |||||||||
| 25 Mar | 53708.10 | 3409.05 | -112.9 | 30.32 | 2 | 0 | 5 | |||||||||
| 24 Mar | 52605.65 | 3521.95 | -1899.3 | - | 0 | 0 | 5 | |||||||||
| 23 Mar | 51437.75 | 3521.95 | -1899.3 | - | 0 | 0 | 5 | |||||||||
| 20 Mar | 53427.05 | 3521.95 | -1899.3 | - | 0 | 0 | 5 | |||||||||
| 19 Mar | 53451.00 | 3521.95 | -1899.3 | - | 0 | 0 | 5 | |||||||||
| 18 Mar | 55326.05 | 3521.95 | -1899.3 | - | 0 | 0 | 5 | |||||||||
| 17 Mar | 54876.00 | 3521.95 | -1899.3 | - | 8 | 0 | 5 | |||||||||
| 16 Mar | 54413.40 | 3521.95 | -1899.3 | 19.06 | 8 | 4 | 5 | |||||||||
| 13 Mar | 53757.85 | 5421.25 | -2917.45 | - | 0 | 0 | 1 | |||||||||
| 12 Mar | 55100.95 | 5421.25 | -2917.45 | - | 0 | 0 | 1 | |||||||||
| 11 Mar | 55735.75 | 5421.25 | -2917.45 | 31.43 | 1 | 0 | 0 | |||||||||
| 10 Mar | 56950.80 | 8338.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 56019.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 57783.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 59055.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 58755.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 59839.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 60529.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 61187.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 61043.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 61047.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 61264.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 51700 expiring on 28APR2026
Delta for 51700 CE is 0.88
Historical price for 51700 CE is as follows
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 4193, which was -301.10000000000036 lower than the previous day. The implied volatity was 31.3, the open interest changed by -5 which decreased total open position to 783
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 4494.05, which was 924.0500000000002 higher than the previous day. The implied volatity was 26.52, the open interest changed by -2 which decreased total open position to 788
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 3570, which was -834.8999999999996 lower than the previous day. The implied volatity was 30.59, the open interest changed by -28 which decreased total open position to 791
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 4315.15, which was 2111.05 higher than the previous day. The implied volatity was 23.57, the open interest changed by -106 which decreased total open position to 837
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 2185, which was -99.85 lower than the previous day. The implied volatity was 28.86, the open interest changed by -163 which decreased total open position to 945
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 2227.4, which was 498.25 higher than the previous day. The implied volatity was 30.58, the open interest changed by -553 which decreased total open position to 1149
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 1734.6, which was 63.45 higher than the previous day. The implied volatity was 29.52, the open interest changed by 510 which increased total open position to 1699
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 1675, which was 317.9 higher than the previous day. The implied volatity was 28.13, the open interest changed by 1047 which increased total open position to 1210
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 1450, which was -907.9 lower than the previous day. The implied volatity was 32.59, the open interest changed by 155 which increased total open position to 160
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 2357.9, which was -1051.15 lower than the previous day. The implied volatity was 28.64, the open interest changed by -4 which decreased total open position to 3
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 3409.05, which was -112.9 lower than the previous day. The implied volatity was 30.32, the open interest changed by 0 which decreased total open position to 5
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 3521.95, which was -1899.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 3521.95, which was -1899.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 3521.95, which was -1899.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 3521.95, which was -1899.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 3521.95, which was -1899.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 3521.95, which was -1899.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 3521.95, which was -1899.3 lower than the previous day. The implied volatity was 19.06, the open interest changed by 4 which increased total open position to 5
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 5421.25, which was -2917.45 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 5421.25, which was -2917.45 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 5421.25, which was -2917.45 lower than the previous day. The implied volatity was 31.43, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 8338.7, 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 9 Mar BANKNIFTY was trading at 56019.80. 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 6 Mar BANKNIFTY was trading at 57783.25. 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 5 Mar BANKNIFTY was trading at 59055.85. 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 4 Mar BANKNIFTY was trading at 58755.25. 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 2 Mar BANKNIFTY was trading at 59839.65. 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 27 Feb BANKNIFTY was trading at 60529.00. 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 26 Feb BANKNIFTY was trading at 61187.70. 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 25 Feb BANKNIFTY was trading at 61043.35. 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 24 Feb BANKNIFTY was trading at 61047.30. 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 23 Feb BANKNIFTY was trading at 61264.25. 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 (13d) 51700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.22
Theta: -16.87
Gamma: 0.00006
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Apr | 55605.05 | 211.75 | 38.650000000000006 | 31.41 | 2,247 | 98 | 1,549 |
| 10 Apr | 55912.75 | 170.9 | -144.04999999999998 | 28.77 | 967 | -12 | 1,447 |
| 9 Apr | 54821.70 | 310 | 96.80000000000001 | 27.97 | 1,399 | -86 | 1,457 |
| 8 Apr | 55703.90 | 205.45 | -831.8 | 28.96 | 3,500 | -285 | 1,560 |
| 7 Apr | 52716.25 | 1023.2 | -68.65 | 31.98 | 3,368 | -210 | 1,870 |
| 6 Apr | 52609.10 | 1113.7 | -463.9 | 32.28 | 15,899 | 3 | 2,179 |
| 2 Apr | 51548.75 | 1507.05 | -64.2 | 29.58 | 5,951 | 72 | 2,161 |
| 1 Apr | 51448.65 | 1561.6 | -805.6 | 29.82 | 17,416 | 2,104 | 2,109 |
| 30 Mar | 50275.35 | 2378.9 | 2337.4 | 33.23 | 5 | 4 | 4 |
| 27 Mar | 52274.60 | 41.5 | 0 | 1.7 | 0 | 0 | 0 |
| 25 Mar | 53708.10 | 41.5 | 0 | 3.41 | 0 | 0 | 0 |
| 24 Mar | 52605.65 | 41.5 | 0 | 2.25 | 0 | 0 | 0 |
| 23 Mar | 51437.75 | 41.5 | 0 | 0.38 | 0 | 0 | 0 |
| 20 Mar | 53427.05 | 41.5 | 0 | 3 | 0 | 0 | 0 |
| 19 Mar | 53451.00 | 41.5 | 0 | 3.22 | 0 | 0 | 0 |
| 18 Mar | 55326.05 | 41.5 | 0 | 5.13 | 0 | 0 | 0 |
| 17 Mar | 54876.00 | 41.5 | 0 | 4.55 | 0 | 0 | 0 |
| 16 Mar | 54413.40 | 41.5 | 0 | 3.9 | 0 | 0 | 0 |
| 13 Mar | 53757.85 | 41.5 | 0 | 3.24 | 0 | 0 | 0 |
| 12 Mar | 55100.95 | 41.5 | 0 | 4.71 | 0 | 0 | 0 |
| 11 Mar | 55735.75 | 41.5 | 0 | 5.23 | 0 | 0 | 0 |
| 10 Mar | 56950.80 | 41.5 | 0 | 6.49 | 0 | 0 | 0 |
| 9 Mar | 56019.80 | 41.5 | 0 | 5.49 | 0 | 0 | 0 |
| 6 Mar | 57783.25 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 59055.85 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 58755.25 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 59839.65 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 60529.00 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 61187.70 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 61043.35 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 61047.30 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 61264.25 | 0 | 0 | - | 0 | 0 | 0 |
For Nifty Bank - strike price 51700 expiring on 28APR2026
Delta for 51700 PE is -0.12
Historical price for 51700 PE is as follows
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 211.75, which was 38.650000000000006 higher than the previous day. The implied volatity was 31.41, the open interest changed by 98 which increased total open position to 1549
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 170.9, which was -144.04999999999998 lower than the previous day. The implied volatity was 28.77, the open interest changed by -12 which decreased total open position to 1447
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 310, which was 96.80000000000001 higher than the previous day. The implied volatity was 27.97, the open interest changed by -86 which decreased total open position to 1457
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 205.45, which was -831.8 lower than the previous day. The implied volatity was 28.96, the open interest changed by -285 which decreased total open position to 1560
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 1023.2, which was -68.65 lower than the previous day. The implied volatity was 31.98, the open interest changed by -210 which decreased total open position to 1870
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 1113.7, which was -463.9 lower than the previous day. The implied volatity was 32.28, the open interest changed by 3 which increased total open position to 2179
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 1507.05, which was -64.2 lower than the previous day. The implied volatity was 29.58, the open interest changed by 72 which increased total open position to 2161
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 1561.6, which was -805.6 lower than the previous day. The implied volatity was 29.82, the open interest changed by 2104 which increased total open position to 2109
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 2378.9, which was 2337.4 higher than the previous day. The implied volatity was 33.23, the open interest changed by 4 which increased total open position to 4
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 41.5, which was 0 lower than the previous day. The implied volatity was 1.7, 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 41.5, which was 0 lower than the previous day. The implied volatity was 3.41, 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 41.5, which was 0 lower than the previous day. The implied volatity was 2.25, 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 41.5, which was 0 lower than the previous day. The implied volatity was 0.38, 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 41.5, which was 0 lower than the previous day. The implied volatity was 3, 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 41.5, 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 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 41.5, which was 0 lower than the previous day. The implied volatity was 5.13, 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 41.5, which was 0 lower than the previous day. The implied volatity was 4.55, 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 41.5, which was 0 lower than the previous day. The implied volatity was 3.9, 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 41.5, 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 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 41.5, which was 0 lower than the previous day. The implied volatity was 4.71, 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 41.5, which was 0 lower than the previous day. The implied volatity was 5.23, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 41.5, which was 0 lower than the previous day. The implied volatity was 6.49, the open interest changed by 0 which decreased total open position to 0
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 41.5, which was 0 lower than the previous day. The implied volatity was 5.49, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BANKNIFTY was trading at 57783.25. 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 5 Mar BANKNIFTY was trading at 59055.85. 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 4 Mar BANKNIFTY was trading at 58755.25. 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 2 Mar BANKNIFTY was trading at 59839.65. 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 27 Feb BANKNIFTY was trading at 60529.00. 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 26 Feb BANKNIFTY was trading at 61187.70. 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 25 Feb BANKNIFTY was trading at 61043.35. 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 24 Feb BANKNIFTY was trading at 61047.30. 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 23 Feb BANKNIFTY was trading at 61264.25. 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
