Historical option data for BANKEX
27 May 2026 04:09 PM IST
| BANKEX 25-Jun-2026 (28d) 62000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 68.97
Theta: -28.85
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 May | 61796.59 | 1310 | -210.85 (-13.86%) | 16.75 | 9 | 2 | 14 | |||||||||
| 26 May | 62096.22 | 1560.6 | -545.35 (-25.90%) | 17.48 | 12 | 12 | 12 | |||||||||
| 25 May | 62289.98 | 3352.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 22 May | 60904.45 | 3352.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 21 May | 60195.23 | 3352.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 May | 60339.97 | 3352.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 May | 60171.84 | 3352.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 May | 60297.97 | 3352.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 60489.34 | 3352.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 May | 63052.85 | 3352.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 May | 61431.04 | 3352.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 May | 61792.29 | 3352.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 61706.88 | 3352.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 62318.43 | 3352.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 62360.06 | 3352.35 | 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 | |||||||||
For Bank Index - strike price 62000 expiring on 25JUN2026
Delta for 62000 CE is 0.55
Historical price for 62000 CE is as follows
On 27 May BANKEX was trading at 61796.59. The strike last trading price was 1310, which was -210.85 lower than the previous day. The implied volatity was 16.75, the open interest changed by 2 which increased total open position to 14
On 26 May BANKEX was trading at 62096.22. The strike last trading price was 1560.6, which was -545.35 lower than the previous day. The implied volatity was 17.48, the open interest changed by 12 which increased total open position to 12
On 25 May BANKEX was trading at 62289.98. The strike last trading price was 3352.35, 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 3352.35, 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 3352.35, 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 3352.35, 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 3352.35, 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 3352.35, 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 3352.35, 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 May BANKEX was trading at 63052.85. The strike last trading price was 3352.35, 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 3352.35, 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 May BANKEX was trading at 61792.29. The strike last trading price was 3352.35, 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 3352.35, 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 3352.35, 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 28 Apr BANKEX was trading at 62360.06. The strike last trading price was 3352.35, 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
| BANKEX 25-Jun-2026 (28d) 62000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 69.02
Theta: -13.89
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 May | 61796.59 | 1136.3 | -5.25 (-0.46%) | 18.39 | 14 | -1 | 11 |
| 26 May | 62096.22 | 1124.55 | -402.45 (-26.36%) | 19.9 | 32 | 12 | 12 |
| 25 May | 62289.98 | 1298.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 22 May | 60904.45 | 1298.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 21 May | 60195.23 | 1298.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 May | 60339.97 | 1298.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 May | 60171.84 | 1298.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 May | 60297.97 | 1298.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 15 May | 60489.34 | 1298.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 May | 63052.85 | 1298.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 May | 61431.04 | 1298.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 May | 61792.29 | 1298.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Apr | 61706.88 | 1298.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 29 Apr | 62318.43 | 1298.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 28 Apr | 62360.06 | 1298.05 | 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 |
For Bank Index - strike price 62000 expiring on 25JUN2026
Delta for 62000 PE is -0.45
Historical price for 62000 PE is as follows
On 27 May BANKEX was trading at 61796.59. The strike last trading price was 1136.3, which was -5.25 lower than the previous day. The implied volatity was 18.39, the open interest changed by -1 which decreased total open position to 11
On 26 May BANKEX was trading at 62096.22. The strike last trading price was 1124.55, which was -402.45 lower than the previous day. The implied volatity was 19.9, the open interest changed by 12 which increased total open position to 12
On 25 May BANKEX was trading at 62289.98. The strike last trading price was 1298.05, 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 1298.05, 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 1298.05, 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 1298.05, 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 1298.05, 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 1298.05, 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 1298.05, 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 May BANKEX was trading at 63052.85. The strike last trading price was 1298.05, 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 1298.05, 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 May BANKEX was trading at 61792.29. The strike last trading price was 1298.05, 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 1298.05, 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 1298.05, 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 28 Apr BANKEX was trading at 62360.06. The strike last trading price was 1298.05, 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
