`
[--[65.84.65.76]--]
BANKEX
Bank Index

57420.03 -207.01 (-0.36%)

Back to Option Chain


Historical option data for BANKEX

21 Nov 2024 02:13 PM IST
BANKEX 25NOV2024 59500 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 57431.54 72 -221.15 0.00 0 0 32
19 Nov 57627.04 293.15 0.00 0.00 0 0 32
18 Nov 57400.43 293.15 0.00 0.00 0 0 32
14 Nov 57276.81 293.15 0.00 0.00 0 0 32
13 Nov 57199.17 293.15 26.10 24.16 1 0 32
12 Nov 58328.11 267.05 -212.95 14.35 112 26 32
11 Nov 59184.10 480 -306.65 11.30 6 3 6
8 Nov 58857.86 786.65 0.00 0.00 0 0 3
7 Nov 59242.74 786.65 238.65 14.66 3 1 3
6 Nov 59653.07 548 0.00 0.00 0 0 2
5 Nov 59521.43 548 -768.20 6.27 1 0 2
4 Nov 58302.85 1316.2 0.00 0.00 0 0 2
31 Oct 58663.55 1316.2 0.00 - 0 0 2
30 Oct 59050.09 1316.2 0.00 - 0 0 2
29 Oct 59669.13 1316.2 1316.20 - 2 2 2
28 Oct 58384.41 0 0.00 - 0 0 0
25 Oct 57971.49 0 0.00 - 0 0 0
24 Oct 58522.84 0 0.00 - 0 0 0
23 Oct 58205.70 0 0.00 - 0 0 0
22 Oct 58346.50 0 0.00 - 0 0 0
21 Oct 59115.28 0 0.00 - 0 0 0
18 Oct 59331.76 0 0.00 - 0 0 0
17 Oct 58259.38 0 0.00 - 0 0 0
16 Oct 58773.72 0 0.00 - 0 0 0
15 Oct 58933.11 0 0.00 - 0 0 0
14 Oct 58866.43 0 0.00 - 0 0 0
11 Oct 58263.75 0 0.00 - 0 0 0
10 Oct 58623.32 0 0.00 - 0 0 0
9 Oct 57980.36 0 0.00 - 0 0 0
8 Oct 57805.41 0 0.00 - 0 0 0
7 Oct 57168.09 0 0.00 - 0 0 0
4 Oct 58394.32 0 0.00 - 0 0 0
3 Oct 58761.57 0 0.00 - 0 0 0
1 Oct 60100.00 0 0.00 - 0 0 0
30 Sept 60038.09 0 0.00 - 0 0 0
27 Sept 61152.03 0 0.00 - 0 0 0
26 Sept 61702.00 0 0.00 - 0 0 0
25 Sept 61372.16 0 0.00 - 0 0 0
24 Sept 61166.36 0 0.00 - 0 0 0
23 Sept 61349.41 0 0.00 - 0 0 0
20 Sept 60955.12 0 0.00 - 0 0 0
19 Sept 60089.58 0 0.00 - 0 0 0
18 Sept 59815.36 0 0.00 - 0 0 0
17 Sept 59253.50 0 0.00 - 0 0 0
16 Sept 59195.62 0 - 0 0 0


For Bank Index - strike price 59500 expiring on 25NOV2024

Delta for 59500 CE is 0.00

Historical price for 59500 CE is as follows

On 21 Nov BANKEX was trading at 57431.54. The strike last trading price was 72, which was -221.15 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 32


On 19 Nov BANKEX was trading at 57627.04. The strike last trading price was 293.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 32


On 18 Nov BANKEX was trading at 57400.43. The strike last trading price was 293.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 32


On 14 Nov BANKEX was trading at 57276.81. The strike last trading price was 293.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 32


On 13 Nov BANKEX was trading at 57199.17. The strike last trading price was 293.15, which was 26.10 higher than the previous day. The implied volatity was 24.16, the open interest changed by 0 which decreased total open position to 32


On 12 Nov BANKEX was trading at 58328.11. The strike last trading price was 267.05, which was -212.95 lower than the previous day. The implied volatity was 14.35, the open interest changed by 26 which increased total open position to 32


On 11 Nov BANKEX was trading at 59184.10. The strike last trading price was 480, which was -306.65 lower than the previous day. The implied volatity was 11.30, the open interest changed by 3 which increased total open position to 6


On 8 Nov BANKEX was trading at 58857.86. The strike last trading price was 786.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 3


On 7 Nov BANKEX was trading at 59242.74. The strike last trading price was 786.65, which was 238.65 higher than the previous day. The implied volatity was 14.66, the open interest changed by 1 which increased total open position to 3


On 6 Nov BANKEX was trading at 59653.07. The strike last trading price was 548, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 2


On 5 Nov BANKEX was trading at 59521.43. The strike last trading price was 548, which was -768.20 lower than the previous day. The implied volatity was 6.27, the open interest changed by 0 which decreased total open position to 2


On 4 Nov BANKEX was trading at 58302.85. The strike last trading price was 1316.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 2


On 31 Oct BANKEX was trading at 58663.55. The strike last trading price was 1316.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct BANKEX was trading at 59050.09. The strike last trading price was 1316.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct BANKEX was trading at 59669.13. The strike last trading price was 1316.2, which was 1316.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct BANKEX was trading at 58384.41. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct BANKEX was trading at 57971.49. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct BANKEX was trading at 58522.84. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct BANKEX was trading at 58205.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct BANKEX was trading at 58346.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct BANKEX was trading at 59115.28. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct BANKEX was trading at 59331.76. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct BANKEX was trading at 58259.38. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct BANKEX was trading at 58773.72. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct BANKEX was trading at 58933.11. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct BANKEX was trading at 58866.43. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct BANKEX was trading at 58263.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct BANKEX was trading at 58623.32. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct BANKEX was trading at 57980.36. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct BANKEX was trading at 57805.41. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct BANKEX was trading at 57168.09. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct BANKEX was trading at 58394.32. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct BANKEX was trading at 58761.57. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct BANKEX was trading at 60100.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept BANKEX was trading at 60038.09. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept BANKEX was trading at 61152.03. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept BANKEX was trading at 61702.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept BANKEX was trading at 61372.16. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept BANKEX was trading at 61166.36. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Sept BANKEX was trading at 61349.41. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 20 Sept BANKEX was trading at 60955.12. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 19 Sept BANKEX was trading at 60089.58. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Sept BANKEX was trading at 59815.36. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Sept BANKEX was trading at 59253.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Sept BANKEX was trading at 59195.62. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


BANKEX 25NOV2024 59500 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 57431.54 783 -719.25 0.00 0 0 5
19 Nov 57627.04 1502.25 212.95 - 5 -2 5
18 Nov 57400.43 1289.3 0.00 0.00 0 0 7
14 Nov 57276.81 1289.3 0.00 0.00 0 0 7
13 Nov 57199.17 1289.3 0.00 0.00 0 0 7
12 Nov 58328.11 1289.3 508.10 15.99 31 -2 7
11 Nov 59184.10 781.2 -179.50 15.91 18 -2 9
8 Nov 58857.86 960.7 187.55 15.03 2 0 11
7 Nov 59242.74 773.15 191.05 15.07 9 6 11
6 Nov 59653.07 582.1 -1756.05 14.64 4 4 5
5 Nov 59521.43 2338.15 0.00 0.00 0 0 1
4 Nov 58302.85 2338.15 0.00 0.00 0 0 1
31 Oct 58663.55 2338.15 0.00 - 0 0 1
30 Oct 59050.09 2338.15 0.00 - 0 0 1
29 Oct 59669.13 2338.15 0.00 - 0 0 1
28 Oct 58384.41 2338.15 0.00 - 0 0 1
25 Oct 57971.49 2338.15 0.00 - 0 0 1
24 Oct 58522.84 2338.15 0.00 - 0 0 1
23 Oct 58205.70 2338.15 0.00 - 0 0 1
22 Oct 58346.50 2338.15 0.00 - 0 0 1
21 Oct 59115.28 2338.15 0.00 - 0 0 1
18 Oct 59331.76 2338.15 0.00 - 0 0 1
17 Oct 58259.38 2338.15 0.00 - 0 0 1
16 Oct 58773.72 2338.15 0.00 - 0 0 1
15 Oct 58933.11 2338.15 0.00 - 0 0 1
14 Oct 58866.43 2338.15 0.00 - 0 0 1
11 Oct 58263.75 2338.15 0.00 - 0 0 1
10 Oct 58623.32 2338.15 0.00 - 0 0 1
9 Oct 57980.36 2338.15 0.00 - 0 0 1
8 Oct 57805.41 2338.15 0.00 - 0 0 1
7 Oct 57168.09 2338.15 0.00 - 0 0 1
4 Oct 58394.32 2338.15 0.00 - 0 0 1
3 Oct 58761.57 2338.15 0.00 - 0 0 1
1 Oct 60100.00 2338.15 0.00 - 0 0 1
30 Sept 60038.09 2338.15 0.00 - 0 0 1
27 Sept 61152.03 2338.15 0.00 - 0 0 1
26 Sept 61702.00 2338.15 0.00 - 0 0 1
25 Sept 61372.16 2338.15 0.00 - 0 0 1
24 Sept 61166.36 2338.15 0.00 - 0 0 1
23 Sept 61349.41 2338.15 0.00 - 0 0 1
20 Sept 60955.12 2338.15 0.00 - 0 0 1
19 Sept 60089.58 2338.15 0.00 - 0 0 1
18 Sept 59815.36 2338.15 0.00 - 0 0 1
17 Sept 59253.50 2338.15 2338.15 - 1 1 1
16 Sept 59195.62 0 - 0 0 0


For Bank Index - strike price 59500 expiring on 25NOV2024

Delta for 59500 PE is 0.00

Historical price for 59500 PE is as follows

On 21 Nov BANKEX was trading at 57431.54. The strike last trading price was 783, which was -719.25 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 5


On 19 Nov BANKEX was trading at 57627.04. The strike last trading price was 1502.25, which was 212.95 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 5


On 18 Nov BANKEX was trading at 57400.43. The strike last trading price was 1289.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 7


On 14 Nov BANKEX was trading at 57276.81. The strike last trading price was 1289.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 7


On 13 Nov BANKEX was trading at 57199.17. The strike last trading price was 1289.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 7


On 12 Nov BANKEX was trading at 58328.11. The strike last trading price was 1289.3, which was 508.10 higher than the previous day. The implied volatity was 15.99, the open interest changed by -2 which decreased total open position to 7


On 11 Nov BANKEX was trading at 59184.10. The strike last trading price was 781.2, which was -179.50 lower than the previous day. The implied volatity was 15.91, the open interest changed by -2 which decreased total open position to 9


On 8 Nov BANKEX was trading at 58857.86. The strike last trading price was 960.7, which was 187.55 higher than the previous day. The implied volatity was 15.03, the open interest changed by 0 which decreased total open position to 11


On 7 Nov BANKEX was trading at 59242.74. The strike last trading price was 773.15, which was 191.05 higher than the previous day. The implied volatity was 15.07, the open interest changed by 6 which increased total open position to 11


On 6 Nov BANKEX was trading at 59653.07. The strike last trading price was 582.1, which was -1756.05 lower than the previous day. The implied volatity was 14.64, the open interest changed by 4 which increased total open position to 5


On 5 Nov BANKEX was trading at 59521.43. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1


On 4 Nov BANKEX was trading at 58302.85. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1


On 31 Oct BANKEX was trading at 58663.55. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct BANKEX was trading at 59050.09. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct BANKEX was trading at 59669.13. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct BANKEX was trading at 58384.41. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct BANKEX was trading at 57971.49. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct BANKEX was trading at 58522.84. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct BANKEX was trading at 58205.70. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct BANKEX was trading at 58346.50. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct BANKEX was trading at 59115.28. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct BANKEX was trading at 59331.76. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct BANKEX was trading at 58259.38. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct BANKEX was trading at 58773.72. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct BANKEX was trading at 58933.11. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct BANKEX was trading at 58866.43. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct BANKEX was trading at 58263.75. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct BANKEX was trading at 58623.32. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct BANKEX was trading at 57980.36. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct BANKEX was trading at 57805.41. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct BANKEX was trading at 57168.09. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct BANKEX was trading at 58394.32. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct BANKEX was trading at 58761.57. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct BANKEX was trading at 60100.00. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept BANKEX was trading at 60038.09. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept BANKEX was trading at 61152.03. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept BANKEX was trading at 61702.00. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept BANKEX was trading at 61372.16. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept BANKEX was trading at 61166.36. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Sept BANKEX was trading at 61349.41. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 20 Sept BANKEX was trading at 60955.12. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 19 Sept BANKEX was trading at 60089.58. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Sept BANKEX was trading at 59815.36. The strike last trading price was 2338.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Sept BANKEX was trading at 59253.50. The strike last trading price was 2338.15, which was 2338.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Sept BANKEX was trading at 59195.62. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to