BANKEX
Bank Index
Historical option data for BANKEX
13 May 2026 04:09 PM IST
| BANKEX 27-May-2026 (13d) 62000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 39.74
Theta: -35.51
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 60220.55 | 438.65 | -136.55 (-23.74%) | 21.84 | 89 | 0 | 45 | |||||||||
| 12 May | 60332.70 | 1427.4 | 0 (0.00%) | - | 0 | 0 | 45 | |||||||||
| 11 May | 61375.24 | 1427.4 | 0 (0.00%) | 30.34 | 10 | 0 | 45 | |||||||||
| 8 May | 62353.82 | 1427.4 | -388 (-21.37%) | 18.59 | 67 | -19 | 45 | |||||||||
|
|
||||||||||||||||
| 7 May | 63099.03 | 2068.5 | 979.15 (89.88%) | - | 0 | 0 | 64 | |||||||||
| 6 May | 63052.85 | 2068.5 | 979.15 (89.88%) | 20.77 | 77 | -5 | 64 | |||||||||
| 5 May | 61431.04 | 1090.8 | -509.2 (-31.82%) | 19.69 | 150 | 68 | 69 | |||||||||
| 4 May | 61792.29 | 1600 | 204.45 (14.65%) | 24.41 | 3 | 0 | 1 | |||||||||
| 30 Apr | 61706.88 | 1395.55 | -622.85 (-30.86%) | - | 3 | 1 | 1 | |||||||||
| 29 Apr | 62318.43 | 2648.3 | 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 62000 expiring on 27MAY2026
Delta for 62000 CE is 0.28
Historical price for 62000 CE is as follows
On 13 May BANKEX was trading at 60220.55. The strike last trading price was 438.65, which was -136.55 lower than the previous day. The implied volatity was 21.84, the open interest changed by 0 which decreased total open position to 45
On 12 May BANKEX was trading at 60332.70. The strike last trading price was 1427.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 11 May BANKEX was trading at 61375.24. The strike last trading price was 1427.4, which was 0 lower than the previous day. The implied volatity was 30.34, the open interest changed by 0 which decreased total open position to 45
On 8 May BANKEX was trading at 62353.82. The strike last trading price was 1427.4, which was -388 lower than the previous day. The implied volatity was 18.59, the open interest changed by -19 which decreased total open position to 45
On 7 May BANKEX was trading at 63099.03. The strike last trading price was 2068.5, which was 979.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64
On 6 May BANKEX was trading at 63052.85. The strike last trading price was 2068.5, which was 979.15 higher than the previous day. The implied volatity was 20.77, the open interest changed by -5 which decreased total open position to 64
On 5 May BANKEX was trading at 61431.04. The strike last trading price was 1090.8, which was -509.2 lower than the previous day. The implied volatity was 19.69, the open interest changed by 68 which increased total open position to 69
On 4 May BANKEX was trading at 61792.29. The strike last trading price was 1600, which was 204.45 higher than the previous day. The implied volatity was 24.41, the open interest changed by 0 which decreased total open position to 1
On 30 Apr BANKEX was trading at 61706.88. The strike last trading price was 1395.55, which was -622.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 29 Apr BANKEX was trading at 62318.43. The strike last trading price was 2648.3, 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 (13d) 62000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 60220.55 | 1786 | 436 (32.30%) | - | 0 | 0 | 45 |
| 12 May | 60332.70 | 1786 | 436 (32.30%) | 18.44 | 1 | -1 | 45 |
| 11 May | 61375.24 | 1350 | 517.9 (62.24%) | 23.49 | 32 | 3 | 46 |
| 8 May | 62353.82 | 827.2 | 240.9 (41.09%) | 20.15 | 148 | -45 | 43 |
| 7 May | 63099.03 | 585.25 | -14.4 (-2.40%) | 20.02 | 74 | 6 | 88 |
| 6 May | 63052.85 | 570.55 | -808.4 (-58.62%) | 19.09 | 189 | 23 | 82 |
| 5 May | 61431.04 | 1415.45 | 170.4 (13.69%) | 21.82 | 111 | 50 | 59 |
| 4 May | 61792.29 | 1250 | 90.7 (7.82%) | 21.67 | 52 | 7 | 9 |
| 30 Apr | 61706.88 | 716.4 | -799.4 (-52.74%) | - | 0 | 0 | 2 |
| 29 Apr | 62318.43 | 716.4 | -799.4 (-52.74%) | - | 2 | 2 | 2 |
| 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 62000 expiring on 27MAY2026
Delta for 62000 PE is -
Historical price for 62000 PE is as follows
On 13 May BANKEX was trading at 60220.55. The strike last trading price was 1786, which was 436 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 12 May BANKEX was trading at 60332.70. The strike last trading price was 1786, which was 436 higher than the previous day. The implied volatity was 18.44, the open interest changed by -1 which decreased total open position to 45
On 11 May BANKEX was trading at 61375.24. The strike last trading price was 1350, which was 517.9 higher than the previous day. The implied volatity was 23.49, the open interest changed by 3 which increased total open position to 46
On 8 May BANKEX was trading at 62353.82. The strike last trading price was 827.2, which was 240.9 higher than the previous day. The implied volatity was 20.15, the open interest changed by -45 which decreased total open position to 43
On 7 May BANKEX was trading at 63099.03. The strike last trading price was 585.25, which was -14.4 lower than the previous day. The implied volatity was 20.02, the open interest changed by 6 which increased total open position to 88
On 6 May BANKEX was trading at 63052.85. The strike last trading price was 570.55, which was -808.4 lower than the previous day. The implied volatity was 19.09, the open interest changed by 23 which increased total open position to 82
On 5 May BANKEX was trading at 61431.04. The strike last trading price was 1415.45, which was 170.4 higher than the previous day. The implied volatity was 21.82, the open interest changed by 50 which increased total open position to 59
On 4 May BANKEX was trading at 61792.29. The strike last trading price was 1250, which was 90.7 higher than the previous day. The implied volatity was 21.67, the open interest changed by 7 which increased total open position to 9
On 30 Apr BANKEX was trading at 61706.88. The strike last trading price was 716.4, which was -799.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 29 Apr BANKEX was trading at 62318.43. The strike last trading price was 716.4, which was -799.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
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
