Historical option data for BANKEX
17 Jun 2026 10:52 AM IST
| BANKEX 25-Jun-2026 (8d) 63000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Jun | 64819.09 | 1827 | 27 (1.50%) | - | 0 | 0 | 45 | |||||||||
| 16 Jun | 64545.08 | 1827 | 27 (1.50%) | 16.38 | 1 | -1 | 45 | |||||||||
| 15 Jun | 64413.64 | 1800 | 320.45 (21.66%) | 19.32 | 3 | -1 | 46 | |||||||||
| 12 Jun | 63987.80 | 1488.45 | 887.55 (147.70%) | 15.25 | 131 | -16 | 47 | |||||||||
| 11 Jun | 62158.35 | 605 | -0.9 (-0.15%) | 17.89 | 84 | -3 | 63 | |||||||||
| 10 Jun | 62058.97 | 604.5 | -134.4 (-18.19%) | 17.94 | 105 | 7 | 66 | |||||||||
| 9 Jun | 62264.81 | 752.35 | 373.35 (98.51%) | 18.49 | 74 | 22 | 59 | |||||||||
| 8 Jun | 60938.74 | 358.45 | -170.85 (-32.28%) | 19.43 | 51 | 5 | 37 | |||||||||
| 5 Jun | 61478.62 | 530 | 2.35 (0.45%) | 17.45 | 105 | 0 | 32 | |||||||||
| 4 Jun | 61238.06 | 527.65 | 6.15 (1.18%) | 18.16 | 99 | -2 | 32 | |||||||||
| 3 Jun | 61096.09 | 541.65 | 144.85 (36.50%) | 18.93 | 118 | -6 | 34 | |||||||||
| 2 Jun | 60543.48 | 375.1 | 8.45 (2.30%) | 18.1 | 26 | 12 | 40 | |||||||||
| 1 Jun | 60424.25 | 364.2 | -267.65 (-42.36%) | 17.99 | 68 | 10 | 28 | |||||||||
| 29 May | 61131.26 | 643.2 | -186.65 (-22.49%) | 18.17 | 53 | -1 | 18 | |||||||||
| 27 May | 61796.59 | 838.3 | -150 (-15.18%) | 16.56 | 12 | 7 | 19 | |||||||||
| 26 May | 62096.22 | 1015.15 | -600.4 (-37.16%) | 16.84 | 12 | 12 | 12 | |||||||||
| 25 May | 62289.98 | 2762.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 22 May | 60904.45 | 2762.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 21 May | 60195.23 | 2762.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 May | 60339.97 | 2762.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 May | 60171.84 | 2762.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 May | 60297.97 | 2762.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 60489.34 | 2762.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 May | 61792.29 | 2762.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 61706.88 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 62318.43 | 2762.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 62360.06 | 2762.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 63383.36 | 2762.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 63188.31 | 2762.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 63468.51 | 3372.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 63732.77 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 63718.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 63202.37 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 63407.91 | 0 | 0 (0.00%) | - | 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 63000 expiring on 25JUN2026
Delta for 63000 CE is -
Historical price for 63000 CE is as follows
On 17 Jun BANKEX was trading at 64819.09. The strike last trading price was 1827, which was 27 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 16 Jun BANKEX was trading at 64545.08. The strike last trading price was 1827, which was 27 higher than the previous day. The implied volatity was 16.38, the open interest changed by -1 which decreased total open position to 45
On 15 Jun BANKEX was trading at 64413.64. The strike last trading price was 1800, which was 320.45 higher than the previous day. The implied volatity was 19.32, the open interest changed by -1 which decreased total open position to 46
On 12 Jun BANKEX was trading at 63987.80. The strike last trading price was 1488.45, which was 887.55 higher than the previous day. The implied volatity was 15.25, the open interest changed by -16 which decreased total open position to 47
On 11 Jun BANKEX was trading at 62158.35. The strike last trading price was 605, which was -0.9 lower than the previous day. The implied volatity was 17.89, the open interest changed by -3 which decreased total open position to 63
On 10 Jun BANKEX was trading at 62058.97. The strike last trading price was 604.5, which was -134.4 lower than the previous day. The implied volatity was 17.94, the open interest changed by 7 which increased total open position to 66
On 9 Jun BANKEX was trading at 62264.81. The strike last trading price was 752.35, which was 373.35 higher than the previous day. The implied volatity was 18.49, the open interest changed by 22 which increased total open position to 59
On 8 Jun BANKEX was trading at 60938.74. The strike last trading price was 358.45, which was -170.85 lower than the previous day. The implied volatity was 19.43, the open interest changed by 5 which increased total open position to 37
On 5 Jun BANKEX was trading at 61478.62. The strike last trading price was 530, which was 2.35 higher than the previous day. The implied volatity was 17.45, the open interest changed by 0 which decreased total open position to 32
On 4 Jun BANKEX was trading at 61238.06. The strike last trading price was 527.65, which was 6.15 higher than the previous day. The implied volatity was 18.16, the open interest changed by -2 which decreased total open position to 32
On 3 Jun BANKEX was trading at 61096.09. The strike last trading price was 541.65, which was 144.85 higher than the previous day. The implied volatity was 18.93, the open interest changed by -6 which decreased total open position to 34
On 2 Jun BANKEX was trading at 60543.48. The strike last trading price was 375.1, which was 8.45 higher than the previous day. The implied volatity was 18.1, the open interest changed by 12 which increased total open position to 40
On 1 Jun BANKEX was trading at 60424.25. The strike last trading price was 364.2, which was -267.65 lower than the previous day. The implied volatity was 17.99, the open interest changed by 10 which increased total open position to 28
On 29 May BANKEX was trading at 61131.26. The strike last trading price was 643.2, which was -186.65 lower than the previous day. The implied volatity was 18.17, the open interest changed by -1 which decreased total open position to 18
On 27 May BANKEX was trading at 61796.59. The strike last trading price was 838.3, which was -150 lower than the previous day. The implied volatity was 16.56, the open interest changed by 7 which increased total open position to 19
On 26 May BANKEX was trading at 62096.22. The strike last trading price was 1015.15, which was -600.4 lower than the previous day. The implied volatity was 16.84, 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 2762.7, 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 2762.7, 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 2762.7, 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 2762.7, 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 2762.7, 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 2762.7, 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 2762.7, 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 2762.7, 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 -, 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 29 Apr BANKEX was trading at 62318.43. The strike last trading price was 2762.7, 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 2762.7, 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 27 Apr BANKEX was trading at 63383.36. The strike last trading price was 2762.7, 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 24 Apr BANKEX was trading at 63188.31. The strike last trading price was 2762.7, 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 23 Apr BANKEX was trading at 63468.51. The strike last trading price was 3372.95, 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 20 Apr BANKEX was trading at 63732.77. 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 17 Apr BANKEX was trading at 63718.35. 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 Apr BANKEX was trading at 63202.37. 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 15 Apr BANKEX was trading at 63407.91. 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 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 (8d) 63000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 22.39
Theta: -24.45
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Jun | 64819.09 | 148.6 | -74.95 (-33.53%) | 19.84 | 130 | -3 | 95 |
| 16 Jun | 64545.08 | 210.75 | -88.1 (-29.48%) | 19.67 | 212 | 37 | 98 |
| 15 Jun | 64413.64 | 309.3 | -218.3 (-41.38%) | 20.72 | 67 | -4 | 61 |
| 12 Jun | 63987.80 | 523.7 | -866.7 (-62.33%) | 21.31 | 283 | 41 | 65 |
| 11 Jun | 62158.35 | 1390.4 | 74.1 (5.63%) | 21.8 | 26 | 6 | 24 |
| 10 Jun | 62058.97 | 1316.3 | -124.4 (-8.63%) | 18.54 | 31 | 17 | 18 |
| 9 Jun | 62264.81 | 1440.7 | -875.55 (-37.80%) | 22.93 | 2 | -2 | 1 |
| 8 Jun | 60938.74 | 1509.4 | -135.75 (-8.25%) | - | 0 | 0 | 3 |
| 5 Jun | 61478.62 | 1509.4 | -135.75 (-8.25%) | - | 0 | 0 | 3 |
| 4 Jun | 61238.06 | 1509.4 | -135.75 (-8.25%) | - | 0 | 0 | 3 |
| 3 Jun | 61096.09 | 1509.4 | -135.75 (-8.25%) | - | 0 | 0 | 3 |
| 2 Jun | 60543.48 | 1509.4 | -135.75 (-8.25%) | - | 0 | 0 | 3 |
| 1 Jun | 60424.25 | 1509.4 | -135.75 (-8.25%) | - | 0 | 0 | 3 |
| 29 May | 61131.26 | 1509.4 | -135.75 (-8.25%) | 8.05 | 3 | 3 | 3 |
| 27 May | 61796.59 | 1698.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 26 May | 62096.22 | 1698.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 May | 62289.98 | 1698.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 22 May | 60904.45 | 1698.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 21 May | 60195.23 | 1698.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 May | 60339.97 | 1698.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 May | 60171.84 | 1698.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 May | 60297.97 | 1698.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 15 May | 60489.34 | 1698.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 May | 61792.29 | 1698.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Apr | 61706.88 | - | - | - | 0 | 0 | 0 |
| 29 Apr | 62318.43 | 1698.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 28 Apr | 62360.06 | 1698.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Apr | 63383.36 | 1698.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Apr | 63188.31 | 1698.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Apr | 63468.51 | 1360.45 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Apr | 63732.77 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 63718.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Apr | 63202.37 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 15 Apr | 63407.91 | 0 | 0 (0.00%) | - | 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 63000 expiring on 25JUN2026
Delta for 63000 PE is -0.15
Historical price for 63000 PE is as follows
On 17 Jun BANKEX was trading at 64819.09. The strike last trading price was 148.6, which was -74.95 lower than the previous day. The implied volatity was 19.84, the open interest changed by -3 which decreased total open position to 95
On 16 Jun BANKEX was trading at 64545.08. The strike last trading price was 210.75, which was -88.1 lower than the previous day. The implied volatity was 19.67, the open interest changed by 37 which increased total open position to 98
On 15 Jun BANKEX was trading at 64413.64. The strike last trading price was 309.3, which was -218.3 lower than the previous day. The implied volatity was 20.72, the open interest changed by -4 which decreased total open position to 61
On 12 Jun BANKEX was trading at 63987.80. The strike last trading price was 523.7, which was -866.7 lower than the previous day. The implied volatity was 21.31, the open interest changed by 41 which increased total open position to 65
On 11 Jun BANKEX was trading at 62158.35. The strike last trading price was 1390.4, which was 74.1 higher than the previous day. The implied volatity was 21.8, the open interest changed by 6 which increased total open position to 24
On 10 Jun BANKEX was trading at 62058.97. The strike last trading price was 1316.3, which was -124.4 lower than the previous day. The implied volatity was 18.54, the open interest changed by 17 which increased total open position to 18
On 9 Jun BANKEX was trading at 62264.81. The strike last trading price was 1440.7, which was -875.55 lower than the previous day. The implied volatity was 22.93, the open interest changed by -2 which decreased total open position to 1
On 8 Jun BANKEX was trading at 60938.74. The strike last trading price was 1509.4, which was -135.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Jun BANKEX was trading at 61478.62. The strike last trading price was 1509.4, which was -135.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 4 Jun BANKEX was trading at 61238.06. The strike last trading price was 1509.4, which was -135.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 3 Jun BANKEX was trading at 61096.09. The strike last trading price was 1509.4, which was -135.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Jun BANKEX was trading at 60543.48. The strike last trading price was 1509.4, which was -135.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Jun BANKEX was trading at 60424.25. The strike last trading price was 1509.4, which was -135.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 29 May BANKEX was trading at 61131.26. The strike last trading price was 1509.4, which was -135.75 lower than the previous day. The implied volatity was 8.05, the open interest changed by 3 which increased total open position to 3
On 27 May BANKEX was trading at 61796.59. The strike last trading price was 1698.95, 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 26 May BANKEX was trading at 62096.22. The strike last trading price was 1698.95, 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 25 May BANKEX was trading at 62289.98. The strike last trading price was 1698.95, 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 22 May BANKEX was trading at 60904.45. The strike last trading price was 1698.95, 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 21 May BANKEX was trading at 60195.23. The strike last trading price was 1698.95, 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 20 May BANKEX was trading at 60339.97. The strike last trading price was 1698.95, 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 19 May BANKEX was trading at 60171.84. The strike last trading price was 1698.95, 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 18 May BANKEX was trading at 60297.97. The strike last trading price was 1698.95, 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 May BANKEX was trading at 60489.34. The strike last trading price was 1698.95, 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 4 May BANKEX was trading at 61792.29. The strike last trading price was 1698.95, 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 -, 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 29 Apr BANKEX was trading at 62318.43. The strike last trading price was 1698.95, 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 28 Apr BANKEX was trading at 62360.06. The strike last trading price was 1698.95, 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 27 Apr BANKEX was trading at 63383.36. The strike last trading price was 1698.95, 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 24 Apr BANKEX was trading at 63188.31. The strike last trading price was 1698.95, 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 23 Apr BANKEX was trading at 63468.51. The strike last trading price was 1360.45, 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 20 Apr BANKEX was trading at 63732.77. 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 17 Apr BANKEX was trading at 63718.35. 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 Apr BANKEX was trading at 63202.37. 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 15 Apr BANKEX was trading at 63407.91. 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 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
