Historical option data for BANKEX
24 Jun 2026 04:09 PM IST
| BANKEX 25-Jun-2026 61000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Jun | 65580.53 | 3982.15 | 0 (0.00%) | - | 0 | 0 | 11 | |||||||||
| 23 Jun | 64420.23 | 3982.15 | 0 (0.00%) | - | 0 | 0 | 11 | |||||||||
| 22 Jun | 65360.45 | 3982.15 | 0 (0.00%) | - | 0 | 0 | 11 | |||||||||
| 19 Jun | 65072.61 | 3982.15 | 0 (0.00%) | - | 0 | 0 | 11 | |||||||||
| 18 Jun | 65354.88 | 3982.15 | 0 (0.00%) | - | 1 | 0 | 11 | |||||||||
| 17 Jun | 64905.60 | 3598.9 | 594.9 (19.80%) | - | 0 | 0 | 11 | |||||||||
| 16 Jun | 64545.08 | 3598.9 | 594.9 (19.80%) | - | 0 | 0 | 11 | |||||||||
| 15 Jun | 64413.64 | 3598.9 | 594.9 (19.80%) | 22.71 | 3 | 1 | 11 | |||||||||
| 12 Jun | 63987.80 | 3004 | 1285.6 (74.81%) | - | 1 | 0 | 10 | |||||||||
| 11 Jun | 62158.35 | 1718.4 | 48.4 (2.90%) | 17.64 | 11 | -4 | 10 | |||||||||
| 10 Jun | 62058.97 | 1670 | -178.95 (-9.68%) | 17.36 | 13 | -1 | 14 | |||||||||
| 9 Jun | 62264.81 | 1848.95 | 709 (62.20%) | 17.12 | 65 | -22 | 15 | |||||||||
| 8 Jun | 60938.74 | 1087.4 | -390.95 (-26.45%) | 19.52 | 93 | 22 | 37 | |||||||||
| 5 Jun | 61478.62 | 1465.7 | 64.75 (4.62%) | 17.68 | 160 | -22 | 15 | |||||||||
| 4 Jun | 61238.06 | 1384.15 | -37.35 (-2.63%) | 17.92 | 93 | -3 | 37 | |||||||||
| 3 Jun | 61096.09 | 1695.3 | 558.65 (49.15%) | 24.37 | 201 | -5 | 40 | |||||||||
| 2 Jun | 60543.48 | 1118.6 | 36.95 (3.42%) | 19.04 | 78 | 2 | 45 | |||||||||
| 1 Jun | 60424.25 | 1067 | -522.8 (-32.88%) | 18.47 | 171 | 26 | 43 | |||||||||
| 29 May | 61131.26 | 1562.6 | -151.4 (-8.83%) | 18.95 | 29 | 16 | 17 | |||||||||
| 27 May | 61796.59 | 1900 | -87.7 (-4.41%) | - | 0 | 0 | 1 | |||||||||
| 26 May | 62096.22 | 1900 | -87.7 (-4.41%) | - | 0 | 0 | 1 | |||||||||
| 25 May | 62289.98 | 1900 | -87.7 (-4.41%) | - | 0 | 0 | 1 | |||||||||
| 22 May | 60904.45 | 1900 | -87.7 (-4.41%) | - | 0 | 0 | 1 | |||||||||
| 21 May | 60195.23 | 1900 | -87.7 (-4.41%) | - | 0 | 0 | 1 | |||||||||
| 20 May | 60339.97 | 1900 | -87.7 (-4.41%) | - | 0 | 0 | 1 | |||||||||
| 19 May | 60171.84 | 1900 | -87.7 (-4.41%) | - | 0 | 0 | 1 | |||||||||
| 18 May | 60297.97 | 1900 | -87.7 (-4.41%) | - | 0 | 0 | 1 | |||||||||
| 15 May | 60489.34 | 1900 | -87.7 (-4.41%) | 21.87 | 1 | 1 | 1 | |||||||||
| 5 May | 61431.04 | 4010.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 61706.88 | 4010.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 63407.91 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 62666.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Bank Index - strike price 61000 expiring on 25JUN2026
Delta for 61000 CE is -
Historical price for 61000 CE is as follows
On 24 Jun BANKEX was trading at 65580.53. The strike last trading price was 3982.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 23 Jun BANKEX was trading at 64420.23. The strike last trading price was 3982.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 22 Jun BANKEX was trading at 65360.45. The strike last trading price was 3982.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 19 Jun BANKEX was trading at 65072.61. The strike last trading price was 3982.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 18 Jun BANKEX was trading at 65354.88. The strike last trading price was 3982.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 17 Jun BANKEX was trading at 64905.60. The strike last trading price was 3598.9, which was 594.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 16 Jun BANKEX was trading at 64545.08. The strike last trading price was 3598.9, which was 594.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 15 Jun BANKEX was trading at 64413.64. The strike last trading price was 3598.9, which was 594.9 higher than the previous day. The implied volatity was 22.71, the open interest changed by 1 which increased total open position to 11
On 12 Jun BANKEX was trading at 63987.80. The strike last trading price was 3004, which was 1285.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 11 Jun BANKEX was trading at 62158.35. The strike last trading price was 1718.4, which was 48.4 higher than the previous day. The implied volatity was 17.64, the open interest changed by -4 which decreased total open position to 10
On 10 Jun BANKEX was trading at 62058.97. The strike last trading price was 1670, which was -178.95 lower than the previous day. The implied volatity was 17.36, the open interest changed by -1 which decreased total open position to 14
On 9 Jun BANKEX was trading at 62264.81. The strike last trading price was 1848.95, which was 709 higher than the previous day. The implied volatity was 17.12, the open interest changed by -22 which decreased total open position to 15
On 8 Jun BANKEX was trading at 60938.74. The strike last trading price was 1087.4, which was -390.95 lower than the previous day. The implied volatity was 19.52, the open interest changed by 22 which increased total open position to 37
On 5 Jun BANKEX was trading at 61478.62. The strike last trading price was 1465.7, which was 64.75 higher than the previous day. The implied volatity was 17.68, the open interest changed by -22 which decreased total open position to 15
On 4 Jun BANKEX was trading at 61238.06. The strike last trading price was 1384.15, which was -37.35 lower than the previous day. The implied volatity was 17.92, the open interest changed by -3 which decreased total open position to 37
On 3 Jun BANKEX was trading at 61096.09. The strike last trading price was 1695.3, which was 558.65 higher than the previous day. The implied volatity was 24.37, the open interest changed by -5 which decreased total open position to 40
On 2 Jun BANKEX was trading at 60543.48. The strike last trading price was 1118.6, which was 36.95 higher than the previous day. The implied volatity was 19.04, the open interest changed by 2 which increased total open position to 45
On 1 Jun BANKEX was trading at 60424.25. The strike last trading price was 1067, which was -522.8 lower than the previous day. The implied volatity was 18.47, the open interest changed by 26 which increased total open position to 43
On 29 May BANKEX was trading at 61131.26. The strike last trading price was 1562.6, which was -151.4 lower than the previous day. The implied volatity was 18.95, the open interest changed by 16 which increased total open position to 17
On 27 May BANKEX was trading at 61796.59. The strike last trading price was 1900, which was -87.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 May BANKEX was trading at 62096.22. The strike last trading price was 1900, which was -87.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 May BANKEX was trading at 62289.98. The strike last trading price was 1900, which was -87.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 May BANKEX was trading at 60904.45. The strike last trading price was 1900, which was -87.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 May BANKEX was trading at 60195.23. The strike last trading price was 1900, which was -87.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 May BANKEX was trading at 60339.97. The strike last trading price was 1900, which was -87.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May BANKEX was trading at 60171.84. The strike last trading price was 1900, which was -87.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May BANKEX was trading at 60297.97. The strike last trading price was 1900, which was -87.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May BANKEX was trading at 60489.34. The strike last trading price was 1900, which was -87.7 lower than the previous day. The implied volatity was 21.87, the open interest changed by 1 which increased total open position to 1
On 5 May BANKEX was trading at 61431.04. The strike last trading price was 4010.95, 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 30 Apr BANKEX was trading at 61706.88. The strike last trading price was 4010.95, 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 15 Apr BANKEX was trading at 63407.91. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr BANKEX was trading at 62666.30. 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
| BANKEX 25-Jun-2026 61000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0.24
Theta: -5.83
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Jun | 65580.53 | 1.1 | -1.55 (-58.49%) | 49.14 | 57 | 8 | 105 |
| 23 Jun | 64420.23 | 5.65 | 1 (21.51%) | 32.12 | 26 | -2 | 68 |
| 22 Jun | 65360.45 | 4.55 | -5.45 (-54.50%) | 31.45 | 30 | 8 | 70 |
| 19 Jun | 65072.61 | 10 | -20 (-66.67%) | 23.66 | 15 | -9 | 62 |
| 18 Jun | 65354.88 | 30 | -5 (-14.29%) | 27.62 | 15 | 10 | 71 |
| 17 Jun | 64905.60 | 35 | -15.05 (-30.07%) | 24.51 | 19 | -8 | 61 |
| 16 Jun | 64545.08 | 50 | -28 (-35.90%) | 23.13 | 21 | 11 | 69 |
| 15 Jun | 64413.64 | 78 | -61.75 (-44.19%) | 23.37 | 74 | -69 | 58 |
| 12 Jun | 63987.80 | 141.75 | -378.8 (-72.77%) | 22.34 | 220 | 55 | 127 |
| 11 Jun | 62158.35 | 488.8 | -74.75 (-13.26%) | 21.66 | 55 | 7 | 72 |
| 10 Jun | 62058.97 | 552.7 | 16.4 (3.06%) | 21.83 | 47 | -3 | 65 |
| 9 Jun | 62264.81 | 535.35 | -517.3 (-49.14%) | 22.23 | 62 | 30 | 68 |
| 8 Jun | 60938.74 | 1069.75 | 290.65 (37.31%) | 21.66 | 111 | -4 | 38 |
| 5 Jun | 61478.62 | 760.2 | -143.15 (-15.85%) | 19.64 | 96 | 2 | 42 |
| 4 Jun | 61238.06 | 906.25 | -62.35 (-6.44%) | 20.41 | 122 | 32 | 40 |
| 3 Jun | 61096.09 | 999 | -207.25 (-17.18%) | 20.41 | 128 | -19 | 8 |
| 2 Jun | 60543.48 | 1151.55 | -154.3 (-11.82%) | 18.37 | 56 | 10 | 27 |
| 1 Jun | 60424.25 | 1073.2 | 121.65 (12.78%) | 16.05 | 129 | -6 | 17 |
| 29 May | 61131.26 | 940.4 | 192.35 (25.71%) | 18.31 | 168 | -3 | 23 |
| 27 May | 61796.59 | 748.05 | 13.2 (1.80%) | 18.73 | 19 | 10 | 26 |
| 26 May | 62096.22 | 758.95 | -350.3 (-31.58%) | 20.2 | 16 | 16 | 16 |
| 25 May | 62289.98 | 966.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 22 May | 60904.45 | 966.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 21 May | 60195.23 | 966.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 May | 60339.97 | 966.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 May | 60171.84 | 966.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 May | 60297.97 | 966.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 15 May | 60489.34 | 966.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 May | 61431.04 | 966.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Apr | 61706.88 | 966.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 15 Apr | 63407.91 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 62666.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Bank Index - strike price 61000 expiring on 25JUN2026
Delta for 61000 PE is 0
Historical price for 61000 PE is as follows
On 24 Jun BANKEX was trading at 65580.53. The strike last trading price was 1.1, which was -1.55 lower than the previous day. The implied volatity was 49.14, the open interest changed by 8 which increased total open position to 105
On 23 Jun BANKEX was trading at 64420.23. The strike last trading price was 5.65, which was 1 higher than the previous day. The implied volatity was 32.12, the open interest changed by -2 which decreased total open position to 68
On 22 Jun BANKEX was trading at 65360.45. The strike last trading price was 4.55, which was -5.45 lower than the previous day. The implied volatity was 31.45, the open interest changed by 8 which increased total open position to 70
On 19 Jun BANKEX was trading at 65072.61. The strike last trading price was 10, which was -20 lower than the previous day. The implied volatity was 23.66, the open interest changed by -9 which decreased total open position to 62
On 18 Jun BANKEX was trading at 65354.88. The strike last trading price was 30, which was -5 lower than the previous day. The implied volatity was 27.62, the open interest changed by 10 which increased total open position to 71
On 17 Jun BANKEX was trading at 64905.60. The strike last trading price was 35, which was -15.05 lower than the previous day. The implied volatity was 24.51, the open interest changed by -8 which decreased total open position to 61
On 16 Jun BANKEX was trading at 64545.08. The strike last trading price was 50, which was -28 lower than the previous day. The implied volatity was 23.13, the open interest changed by 11 which increased total open position to 69
On 15 Jun BANKEX was trading at 64413.64. The strike last trading price was 78, which was -61.75 lower than the previous day. The implied volatity was 23.37, the open interest changed by -69 which decreased total open position to 58
On 12 Jun BANKEX was trading at 63987.80. The strike last trading price was 141.75, which was -378.8 lower than the previous day. The implied volatity was 22.34, the open interest changed by 55 which increased total open position to 127
On 11 Jun BANKEX was trading at 62158.35. The strike last trading price was 488.8, which was -74.75 lower than the previous day. The implied volatity was 21.66, the open interest changed by 7 which increased total open position to 72
On 10 Jun BANKEX was trading at 62058.97. The strike last trading price was 552.7, which was 16.4 higher than the previous day. The implied volatity was 21.83, the open interest changed by -3 which decreased total open position to 65
On 9 Jun BANKEX was trading at 62264.81. The strike last trading price was 535.35, which was -517.3 lower than the previous day. The implied volatity was 22.23, the open interest changed by 30 which increased total open position to 68
On 8 Jun BANKEX was trading at 60938.74. The strike last trading price was 1069.75, which was 290.65 higher than the previous day. The implied volatity was 21.66, the open interest changed by -4 which decreased total open position to 38
On 5 Jun BANKEX was trading at 61478.62. The strike last trading price was 760.2, which was -143.15 lower than the previous day. The implied volatity was 19.64, the open interest changed by 2 which increased total open position to 42
On 4 Jun BANKEX was trading at 61238.06. The strike last trading price was 906.25, which was -62.35 lower than the previous day. The implied volatity was 20.41, the open interest changed by 32 which increased total open position to 40
On 3 Jun BANKEX was trading at 61096.09. The strike last trading price was 999, which was -207.25 lower than the previous day. The implied volatity was 20.41, the open interest changed by -19 which decreased total open position to 8
On 2 Jun BANKEX was trading at 60543.48. The strike last trading price was 1151.55, which was -154.3 lower than the previous day. The implied volatity was 18.37, the open interest changed by 10 which increased total open position to 27
On 1 Jun BANKEX was trading at 60424.25. The strike last trading price was 1073.2, which was 121.65 higher than the previous day. The implied volatity was 16.05, the open interest changed by -6 which decreased total open position to 17
On 29 May BANKEX was trading at 61131.26. The strike last trading price was 940.4, which was 192.35 higher than the previous day. The implied volatity was 18.31, the open interest changed by -3 which decreased total open position to 23
On 27 May BANKEX was trading at 61796.59. The strike last trading price was 748.05, which was 13.2 higher than the previous day. The implied volatity was 18.73, the open interest changed by 10 which increased total open position to 26
On 26 May BANKEX was trading at 62096.22. The strike last trading price was 758.95, which was -350.3 lower than the previous day. The implied volatity was 20.2, the open interest changed by 16 which increased total open position to 16
On 25 May BANKEX was trading at 62289.98. The strike last trading price was 966.1, 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 22 May BANKEX was trading at 60904.45. The strike last trading price was 966.1, 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 21 May BANKEX was trading at 60195.23. The strike last trading price was 966.1, 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 20 May BANKEX was trading at 60339.97. The strike last trading price was 966.1, 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 19 May BANKEX was trading at 60171.84. The strike last trading price was 966.1, 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 May BANKEX was trading at 60297.97. The strike last trading price was 966.1, 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 15 May BANKEX was trading at 60489.34. The strike last trading price was 966.1, 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 May BANKEX was trading at 61431.04. The strike last trading price was 966.1, 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 30 Apr BANKEX was trading at 61706.88. The strike last trading price was 966.1, 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 15 Apr BANKEX was trading at 63407.91. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr BANKEX was trading at 62666.30. 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
