Historical option data for BANKEX
25 May 2026 04:09 PM IST
| BANKEX 27-May-2026 (1d) 61900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 16.81
Theta: -124.96
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 May | 62289.98 | 800 | 597.5 (295.06%) | 27.08 | 77 | 3 | 23 | |||||||||
| 22 May | 60904.45 | 202.5 | 85 (72.34%) | 18.86 | 15 | 10 | 20 | |||||||||
| 21 May | 60195.23 | 153 | -98.3 (-39.12%) | - | 0 | 0 | 10 | |||||||||
| 20 May | 60339.97 | 153 | -98.3 (-39.12%) | 18.6 | 10 | 3 | 10 | |||||||||
| 19 May | 60171.84 | 544.25 | 0 (0.00%) | - | 0 | 0 | 7 | |||||||||
| 18 May | 60297.97 | 544.25 | 0 (0.00%) | 29.7 | 2 | 2 | 7 | |||||||||
| 15 May | 60489.34 | 544.25 | -110.75 (-16.91%) | 22.76 | 16 | 0 | 5 | |||||||||
| 14 May | 60961.32 | 655 | 64.85 (10.99%) | 21.07 | 31 | -19 | 5 | |||||||||
| 13 May | 60220.55 | 590.15 | -15.1 (-2.49%) | 24.85 | 1 | 0 | 24 | |||||||||
| 12 May | 60332.70 | 1016.4 | -536 (-34.53%) | - | 0 | 0 | 24 | |||||||||
| 11 May | 61375.24 | 1016.4 | -536 (-34.53%) | 21.43 | 6 | 0 | 24 | |||||||||
| 8 May | 62353.82 | 1552.4 | -451.25 (-22.52%) | 19.79 | 56 | 13 | 24 | |||||||||
| 7 May | 63099.03 | 1988.75 | 509.35 (34.43%) | 17.96 | 18 | -7 | 11 | |||||||||
| 6 May | 63052.85 | 1479.4 | 358.55 (31.99%) | 5.28 | 33 | 13 | 18 | |||||||||
| 5 May | 61431.04 | 1120.8 | -169.6 (-13.14%) | 19.41 | 17 | 5 | 5 | |||||||||
| 4 May | 61792.29 | 2714.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 61706.88 | 2714.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 62318.43 | 2714.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 63407.91 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 62666.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 62984.89 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 61710.92 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 62701.68 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 60133.14 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 62197.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 61663.81 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 61116.31 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 60462.88 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 61976.68 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 64028.06 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 62940.57 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 65997.21 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 67324.82 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Bank Index - strike price 61900 expiring on 27MAY2026
Delta for 61900 CE is 0.67
Historical price for 61900 CE is as follows
On 25 May BANKEX was trading at 62289.98. The strike last trading price was 800, which was 597.5 higher than the previous day. The implied volatity was 27.08, the open interest changed by 3 which increased total open position to 23
On 22 May BANKEX was trading at 60904.45. The strike last trading price was 202.5, which was 85 higher than the previous day. The implied volatity was 18.86, the open interest changed by 10 which increased total open position to 20
On 21 May BANKEX was trading at 60195.23. The strike last trading price was 153, which was -98.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 20 May BANKEX was trading at 60339.97. The strike last trading price was 153, which was -98.3 lower than the previous day. The implied volatity was 18.6, the open interest changed by 3 which increased total open position to 10
On 19 May BANKEX was trading at 60171.84. The strike last trading price was 544.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 May BANKEX was trading at 60297.97. The strike last trading price was 544.25, which was 0 lower than the previous day. The implied volatity was 29.7, the open interest changed by 2 which increased total open position to 7
On 15 May BANKEX was trading at 60489.34. The strike last trading price was 544.25, which was -110.75 lower than the previous day. The implied volatity was 22.76, the open interest changed by 0 which decreased total open position to 5
On 14 May BANKEX was trading at 60961.32. The strike last trading price was 655, which was 64.85 higher than the previous day. The implied volatity was 21.07, the open interest changed by -19 which decreased total open position to 5
On 13 May BANKEX was trading at 60220.55. The strike last trading price was 590.15, which was -15.1 lower than the previous day. The implied volatity was 24.85, the open interest changed by 0 which decreased total open position to 24
On 12 May BANKEX was trading at 60332.70. The strike last trading price was 1016.4, which was -536 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 11 May BANKEX was trading at 61375.24. The strike last trading price was 1016.4, which was -536 lower than the previous day. The implied volatity was 21.43, the open interest changed by 0 which decreased total open position to 24
On 8 May BANKEX was trading at 62353.82. The strike last trading price was 1552.4, which was -451.25 lower than the previous day. The implied volatity was 19.79, the open interest changed by 13 which increased total open position to 24
On 7 May BANKEX was trading at 63099.03. The strike last trading price was 1988.75, which was 509.35 higher than the previous day. The implied volatity was 17.96, the open interest changed by -7 which decreased total open position to 11
On 6 May BANKEX was trading at 63052.85. The strike last trading price was 1479.4, which was 358.55 higher than the previous day. The implied volatity was 5.28, the open interest changed by 13 which increased total open position to 18
On 5 May BANKEX was trading at 61431.04. The strike last trading price was 1120.8, which was -169.6 lower than the previous day. The implied volatity was 19.41, the open interest changed by 5 which increased total open position to 5
On 4 May BANKEX was trading at 61792.29. The strike last trading price was 2714.45, 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 2714.45, 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 29 Apr BANKEX was trading at 62318.43. The strike last trading price was 2714.45, 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
On 10 Apr BANKEX was trading at 62984.89. 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 9 Apr BANKEX was trading at 61710.92. 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 8 Apr BANKEX was trading at 62701.68. 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 19 Mar BANKEX was trading at 60133.14. 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 18 Mar BANKEX was trading at 62197.20. 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 17 Mar BANKEX was trading at 61663.81. 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 16 Mar BANKEX was trading at 61116.31. 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 Mar BANKEX was trading at 60462.88. 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 12 Mar BANKEX was trading at 61976.68. 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 10 Mar BANKEX was trading at 64028.06. 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 9 Mar BANKEX was trading at 62940.57. 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 BANKEX was trading at 65997.21. 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 2 Mar BANKEX was trading at 67324.82. 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 27-May-2026 (1d) 61900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.3
Vega: 16.01
Theta: -81.63
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 May | 62289.98 | 190.45 | -932.85 (-83.05%) | 21.68 | 124 | 24 | 28 |
| 22 May | 60904.45 | 1366.8 | -375.2 (-21.54%) | - | 0 | 0 | 4 |
| 21 May | 60195.23 | 1366.8 | -375.2 (-21.54%) | 13.9 | 7 | -6 | 4 |
| 20 May | 60339.97 | 1270.05 | -154.95 (-10.87%) | - | 0 | 0 | 10 |
| 19 May | 60171.84 | 1270.05 | -154.95 (-10.87%) | - | 0 | 0 | 10 |
| 18 May | 60297.97 | 1270.05 | -154.95 (-10.87%) | - | 0 | 0 | 10 |
| 15 May | 60489.34 | 1270.05 | -154.95 (-10.87%) | 12.07 | 25 | 5 | 10 |
| 14 May | 60961.32 | 1487.4 | -552.8 (-27.10%) | 23.63 | 122 | -1 | 5 |
| 13 May | 60220.55 | 1054.7 | -306.15 (-22.50%) | - | 0 | 0 | 6 |
| 12 May | 60332.70 | 1054.7 | -306.15 (-22.50%) | - | 0 | 0 | 6 |
| 11 May | 61375.24 | 1054.7 | -306.15 (-22.50%) | - | 0 | 0 | 6 |
| 8 May | 62353.82 | 1054.7 | -306.15 (-22.50%) | - | 0 | 0 | 6 |
| 7 May | 63099.03 | 1054.7 | -306.15 (-22.50%) | - | 0 | 0 | 6 |
| 6 May | 63052.85 | 1054.7 | -306.15 (-22.50%) | 28.59 | 20 | -7 | 6 |
| 5 May | 61431.04 | 1364.1 | 180.15 (15.22%) | 21.84 | 33 | 13 | 13 |
| 4 May | 61792.29 | 829.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Apr | 61706.88 | 829.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 29 Apr | 62318.43 | 829.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 15 Apr | 63407.91 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 62666.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Apr | 62984.89 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 61710.92 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 62701.68 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 60133.14 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 62197.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 61663.81 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 61116.31 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 60462.88 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 61976.68 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Mar | 64028.06 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 62940.57 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 65997.21 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 67324.82 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Bank Index - strike price 61900 expiring on 27MAY2026
Delta for 61900 PE is -0.3
Historical price for 61900 PE is as follows
On 25 May BANKEX was trading at 62289.98. The strike last trading price was 190.45, which was -932.85 lower than the previous day. The implied volatity was 21.68, the open interest changed by 24 which increased total open position to 28
On 22 May BANKEX was trading at 60904.45. The strike last trading price was 1366.8, which was -375.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 May BANKEX was trading at 60195.23. The strike last trading price was 1366.8, which was -375.2 lower than the previous day. The implied volatity was 13.9, the open interest changed by -6 which decreased total open position to 4
On 20 May BANKEX was trading at 60339.97. The strike last trading price was 1270.05, which was -154.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 19 May BANKEX was trading at 60171.84. The strike last trading price was 1270.05, which was -154.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 18 May BANKEX was trading at 60297.97. The strike last trading price was 1270.05, which was -154.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 15 May BANKEX was trading at 60489.34. The strike last trading price was 1270.05, which was -154.95 lower than the previous day. The implied volatity was 12.07, the open interest changed by 5 which increased total open position to 10
On 14 May BANKEX was trading at 60961.32. The strike last trading price was 1487.4, which was -552.8 lower than the previous day. The implied volatity was 23.63, the open interest changed by -1 which decreased total open position to 5
On 13 May BANKEX was trading at 60220.55. The strike last trading price was 1054.7, which was -306.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 12 May BANKEX was trading at 60332.70. The strike last trading price was 1054.7, which was -306.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 11 May BANKEX was trading at 61375.24. The strike last trading price was 1054.7, which was -306.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 8 May BANKEX was trading at 62353.82. The strike last trading price was 1054.7, which was -306.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 7 May BANKEX was trading at 63099.03. The strike last trading price was 1054.7, which was -306.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 May BANKEX was trading at 63052.85. The strike last trading price was 1054.7, which was -306.15 lower than the previous day. The implied volatity was 28.59, the open interest changed by -7 which decreased total open position to 6
On 5 May BANKEX was trading at 61431.04. The strike last trading price was 1364.1, which was 180.15 higher than the previous day. The implied volatity was 21.84, the open interest changed by 13 which increased total open position to 13
On 4 May BANKEX was trading at 61792.29. The strike last trading price was 829.65, 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 829.65, 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 29 Apr BANKEX was trading at 62318.43. The strike last trading price was 829.65, 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
On 10 Apr BANKEX was trading at 62984.89. 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 9 Apr BANKEX was trading at 61710.92. 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 8 Apr BANKEX was trading at 62701.68. 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 19 Mar BANKEX was trading at 60133.14. 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 18 Mar BANKEX was trading at 62197.20. 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 17 Mar BANKEX was trading at 61663.81. 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 16 Mar BANKEX was trading at 61116.31. 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 Mar BANKEX was trading at 60462.88. 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 12 Mar BANKEX was trading at 61976.68. 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 10 Mar BANKEX was trading at 64028.06. 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 9 Mar BANKEX was trading at 62940.57. 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 BANKEX was trading at 65997.21. 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 2 Mar BANKEX was trading at 67324.82. 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
