BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
17 Apr 2026 04:00 PM IST
| BANKNIFTY 28-Apr-2026 (11d) 51900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0.09
Theta: -11.58
Gamma: 0.00003
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 56565.70 | 4818.4 | 243.39999999999964 | 28.89 | 9 | -3 | 408 | |||||||||
| 16 Apr | 56086.40 | 4575 | -25 | 29.3 | 31 | -12 | 412 | |||||||||
| 15 Apr | 56301.95 | 4600 | 842 | 28.4 | 12 | 3 | 425 | |||||||||
| 13 Apr | 55605.05 | 3758 | -557.5500000000002 | 31.58 | 36 | -21 | 429 | |||||||||
| 10 Apr | 55912.75 | 4301.45 | 801.4499999999998 | 26.22 | 17 | -7 | 450 | |||||||||
| 9 Apr | 54821.70 | 3491.5 | -716.6000000000004 | 29.36 | 174 | -54 | 458 | |||||||||
| 8 Apr | 55703.90 | 4239.35 | 2163.05 | 22.92 | 314 | -96 | 514 | |||||||||
| 7 Apr | 52716.25 | 2058.1 | -81.85 | 28.78 | 5,397 | 27 | 621 | |||||||||
| 6 Apr | 52609.10 | 2101.95 | 493.8 | 30.44 | 10,813 | -227 | 668 | |||||||||
| 2 Apr | 51548.75 | 1606.6 | 42.6 | 29.06 | 3,648 | 54 | 875 | |||||||||
| 1 Apr | 51448.65 | 1565.15 | 314.15 | 27.93 | 8,646 | 681 | 840 | |||||||||
| 30 Mar | 50275.35 | 1295.9 | -969.25 | 31.18 | 324 | 120 | 153 | |||||||||
| 27 Mar | 52274.60 | 2265.15 | -902.2 | 28.99 | 6 | -1 | 32 | |||||||||
| 25 Mar | 53708.10 | 3167.35 | 645.4 | 28.41 | 73 | -61 | 32 | |||||||||
| 24 Mar | 52605.65 | 2565.15 | 517.7 | 28.28 | 201 | -13 | 92 | |||||||||
| 23 Mar | 51437.75 | 1995.4 | -1211.6 | 30.62 | 293 | 101 | 102 | |||||||||
| 20 Mar | 53427.05 | 3207 | -4940.6 | 28.95 | 1 | 0 | 0 | |||||||||
| 19 Mar | 53451.00 | 8147.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 55326.05 | 8147.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 54876.00 | 8147.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 54413.40 | 8147.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 53757.85 | 8147.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 55100.95 | 8147.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 55735.75 | 8147.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 56950.80 | 8147.6 | 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 51900 expiring on 28APR2026
Delta for 51900 CE is 0.96
Historical price for 51900 CE is as follows
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 4818.4, which was 243.39999999999964 higher than the previous day. The implied volatity was 28.89, the open interest changed by -3 which decreased total open position to 408
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 4575, which was -25 lower than the previous day. The implied volatity was 29.3, the open interest changed by -12 which decreased total open position to 412
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 4600, which was 842 higher than the previous day. The implied volatity was 28.4, the open interest changed by 3 which increased total open position to 425
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 3758, which was -557.5500000000002 lower than the previous day. The implied volatity was 31.58, the open interest changed by -21 which decreased total open position to 429
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 4301.45, which was 801.4499999999998 higher than the previous day. The implied volatity was 26.22, the open interest changed by -7 which decreased total open position to 450
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 3491.5, which was -716.6000000000004 lower than the previous day. The implied volatity was 29.36, the open interest changed by -54 which decreased total open position to 458
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 4239.35, which was 2163.05 higher than the previous day. The implied volatity was 22.92, the open interest changed by -96 which decreased total open position to 514
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 2058.1, which was -81.85 lower than the previous day. The implied volatity was 28.78, the open interest changed by 27 which increased total open position to 621
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 2101.95, which was 493.8 higher than the previous day. The implied volatity was 30.44, the open interest changed by -227 which decreased total open position to 668
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 1606.6, which was 42.6 higher than the previous day. The implied volatity was 29.06, the open interest changed by 54 which increased total open position to 875
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 1565.15, which was 314.15 higher than the previous day. The implied volatity was 27.93, the open interest changed by 681 which increased total open position to 840
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 1295.9, which was -969.25 lower than the previous day. The implied volatity was 31.18, the open interest changed by 120 which increased total open position to 153
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 2265.15, which was -902.2 lower than the previous day. The implied volatity was 28.99, the open interest changed by -1 which decreased total open position to 32
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 3167.35, which was 645.4 higher than the previous day. The implied volatity was 28.41, the open interest changed by -61 which decreased total open position to 32
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 2565.15, which was 517.7 higher than the previous day. The implied volatity was 28.28, the open interest changed by -13 which decreased total open position to 92
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 1995.4, which was -1211.6 lower than the previous day. The implied volatity was 30.62, the open interest changed by 101 which increased total open position to 102
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 3207, which was -4940.6 lower than the previous day. The implied volatity was 28.95, 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 8147.6, 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 8147.6, 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 8147.6, 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 8147.6, 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 8147.6, 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 8147.6, 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 8147.6, 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 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 8147.6, 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 (11d) 51900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.08
Theta: -2.36
Gamma: 0.00003
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 56565.70 | 39.25 | -45.349999999999994 | 28.16 | 1,360 | 19 | 872 |
| 16 Apr | 56086.40 | 89.35 | -13.600000000000009 | 28.96 | 1,862 | 14 | 850 |
| 15 Apr | 56301.95 | 105 | -127.85 | 30.09 | 2,420 | 28 | 838 |
| 13 Apr | 55605.05 | 227.35 | 41.19999999999999 | 30.96 | 1,571 | 0 | 816 |
| 10 Apr | 55912.75 | 184.45 | -152.25 | 28.37 | 1,104 | -115 | 807 |
| 9 Apr | 54821.70 | 333.2 | 103.35 | 27.54 | 3,102 | -25 | 922 |
| 8 Apr | 55703.90 | 222.75 | -877.7 | 28.65 | 3,856 | -146 | 953 |
| 7 Apr | 52716.25 | 1123 | -43.8 | 32.41 | 8,862 | -10 | 1,119 |
| 6 Apr | 52609.10 | 1191.45 | -473.15 | 32.2 | 8,898 | 130 | 1,195 |
| 2 Apr | 51548.75 | 1643.65 | -17.55 | 30.25 | 1,609 | -23 | 1,024 |
| 1 Apr | 51448.65 | 1650 | -823 | 29.58 | 8,400 | 1,048 | 1,052 |
| 30 Mar | 50275.35 | 2473 | 2425.65 | 32.84 | 5 | 1 | 1 |
| 27 Mar | 52274.60 | 47.35 | 0 | 1.4 | 0 | 0 | 0 |
| 25 Mar | 53708.10 | 47.35 | 0 | 3.14 | 0 | 0 | 0 |
| 24 Mar | 52605.65 | 47.35 | 0 | 1.96 | 0 | 0 | 0 |
| 23 Mar | 51437.75 | 47.35 | 0 | 0.08 | 0 | 0 | 0 |
| 20 Mar | 53427.05 | 47.35 | 0 | 2.74 | 0 | 0 | 0 |
| 19 Mar | 53451.00 | 47.35 | 0 | 2.99 | 0 | 0 | 0 |
| 18 Mar | 55326.05 | 47.35 | 0 | 4.89 | 0 | 0 | 0 |
| 17 Mar | 54876.00 | 47.35 | 0 | 4.31 | 0 | 0 | 0 |
| 16 Mar | 54413.40 | 47.35 | 0 | 3.66 | 0 | 0 | 0 |
| 13 Mar | 53757.85 | 47.35 | 0 | 3.01 | 0 | 0 | 0 |
| 12 Mar | 55100.95 | 47.35 | 0 | 4.48 | 0 | 0 | 0 |
| 11 Mar | 55735.75 | 47.35 | 0 | 5.01 | 0 | 0 | 0 |
| 10 Mar | 56950.80 | 47.35 | 0 | 6.28 | 0 | 0 | 0 |
| 9 Mar | 56019.80 | 47.35 | 0 | 5.27 | 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 51900 expiring on 28APR2026
Delta for 51900 PE is -0.03
Historical price for 51900 PE is as follows
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 39.25, which was -45.349999999999994 lower than the previous day. The implied volatity was 28.16, the open interest changed by 19 which increased total open position to 872
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 89.35, which was -13.600000000000009 lower than the previous day. The implied volatity was 28.96, the open interest changed by 14 which increased total open position to 850
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 105, which was -127.85 lower than the previous day. The implied volatity was 30.09, the open interest changed by 28 which increased total open position to 838
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 227.35, which was 41.19999999999999 higher than the previous day. The implied volatity was 30.96, the open interest changed by 0 which decreased total open position to 816
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 184.45, which was -152.25 lower than the previous day. The implied volatity was 28.37, the open interest changed by -115 which decreased total open position to 807
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 333.2, which was 103.35 higher than the previous day. The implied volatity was 27.54, the open interest changed by -25 which decreased total open position to 922
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 222.75, which was -877.7 lower than the previous day. The implied volatity was 28.65, the open interest changed by -146 which decreased total open position to 953
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 1123, which was -43.8 lower than the previous day. The implied volatity was 32.41, the open interest changed by -10 which decreased total open position to 1119
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 1191.45, which was -473.15 lower than the previous day. The implied volatity was 32.2, the open interest changed by 130 which increased total open position to 1195
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 1643.65, which was -17.55 lower than the previous day. The implied volatity was 30.25, the open interest changed by -23 which decreased total open position to 1024
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 1650, which was -823 lower than the previous day. The implied volatity was 29.58, the open interest changed by 1048 which increased total open position to 1052
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 2473, which was 2425.65 higher than the previous day. The implied volatity was 32.84, the open interest changed by 1 which increased total open position to 1
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 47.35, which was 0 lower than the previous day. The implied volatity was 1.4, 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 47.35, which was 0 lower than the previous day. The implied volatity was 3.14, 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 47.35, which was 0 lower than the previous day. The implied volatity was 1.96, 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 47.35, which was 0 lower than the previous day. The implied volatity was 0.08, 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 47.35, which was 0 lower than the previous day. The implied volatity was 2.74, 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 47.35, which was 0 lower than the previous day. The implied volatity was 2.99, 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 47.35, which was 0 lower than the previous day. The implied volatity was 4.89, 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 47.35, which was 0 lower than the previous day. The implied volatity was 4.31, 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 47.35, which was 0 lower than the previous day. The implied volatity was 3.66, 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 47.35, which was 0 lower than the previous day. The implied volatity was 3.01, 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 47.35, which was 0 lower than the previous day. The implied volatity was 4.48, 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 47.35, which was 0 lower than the previous day. The implied volatity was 5.01, 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 47.35, which was 0 lower than the previous day. The implied volatity was 6.28, 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 47.35, which was 0 lower than the previous day. The implied volatity was 5.27, 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
