Historical option data for BANKEX
18 Jun 2026 09:35 AM IST
| BANKEX 25-Jun-2026 (7d) 63900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 65102.85 | 1137.5 | 122.4 (12.06%) | - | 0 | 0 | 27 | |||||||||
| 17 Jun | 64905.60 | 1137.5 | 122.4 (12.06%) | 6.96 | 14 | 10 | 27 | |||||||||
| 16 Jun | 64545.08 | 1015.1 | -52.45 (-4.91%) | 12.9 | 27 | 9 | 17 | |||||||||
| 15 Jun | 64413.64 | 1064.1 | 87.85 (9.00%) | 16.54 | 8 | 8 | 8 | |||||||||
| 12 Jun | 63987.80 | 2292.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Jun | 62158.35 | 2292.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Jun | 62058.97 | 2292.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Jun | 62264.81 | 2292.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Jun | 60938.74 | 2292.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Jun | 61478.62 | 2292.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 61238.06 | 2292.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 61096.09 | 2292.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 60543.48 | 2292.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 60424.25 | 2292.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 29 May | 61131.26 | 2292.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 May | 61796.59 | 2292.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 26 May | 62096.22 | 2292.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 25 May | 62289.98 | 2292.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 22 May | 60904.45 | 2292.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 21 May | 60195.23 | 2292.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 May | 60339.97 | 2292.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 May | 60171.84 | 2292.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 May | 60297.97 | 2292.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 60489.34 | 2292.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 61706.88 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 62318.43 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 62360.06 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 63383.36 | 2292.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 63188.31 | 2292.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 63468.51 | 2844.15 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 64407.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 64662.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 63732.77 | 0 | 0 (0.00%) | - | 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 | |||||||||
For Bank Index - strike price 63900 expiring on 25JUN2026
Delta for 63900 CE is -
Historical price for 63900 CE is as follows
On 18 Jun BANKEX was trading at 65102.85. The strike last trading price was 1137.5, which was 122.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 17 Jun BANKEX was trading at 64905.60. The strike last trading price was 1137.5, which was 122.4 higher than the previous day. The implied volatity was 6.96, the open interest changed by 10 which increased total open position to 27
On 16 Jun BANKEX was trading at 64545.08. The strike last trading price was 1015.1, which was -52.45 lower than the previous day. The implied volatity was 12.9, the open interest changed by 9 which increased total open position to 17
On 15 Jun BANKEX was trading at 64413.64. The strike last trading price was 1064.1, which was 87.85 higher than the previous day. The implied volatity was 16.54, the open interest changed by 8 which increased total open position to 8
On 12 Jun BANKEX was trading at 63987.80. The strike last trading price was 2292.6, 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 11 Jun BANKEX was trading at 62158.35. The strike last trading price was 2292.6, 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 Jun BANKEX was trading at 62058.97. The strike last trading price was 2292.6, 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 Jun BANKEX was trading at 62264.81. The strike last trading price was 2292.6, 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 Jun BANKEX was trading at 60938.74. The strike last trading price was 2292.6, 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 Jun BANKEX was trading at 61478.62. The strike last trading price was 2292.6, 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 Jun BANKEX was trading at 61238.06. The strike last trading price was 2292.6, 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 3 Jun BANKEX was trading at 61096.09. The strike last trading price was 2292.6, 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 2 Jun BANKEX was trading at 60543.48. The strike last trading price was 2292.6, 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 1 Jun BANKEX was trading at 60424.25. The strike last trading price was 2292.6, 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 May BANKEX was trading at 61131.26. The strike last trading price was 2292.6, 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 May BANKEX was trading at 61796.59. The strike last trading price was 2292.6, 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 2292.6, 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 2292.6, 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 2292.6, 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 2292.6, 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 2292.6, 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 2292.6, 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 2292.6, 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 2292.6, 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 -, 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 28 Apr BANKEX was trading at 62360.06. 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 27 Apr BANKEX was trading at 63383.36. The strike last trading price was 2292.6, 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 2292.6, 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 2844.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr BANKEX was trading at 64407.85. 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 21 Apr BANKEX was trading at 64662.55. 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 20 Apr BANKEX was trading at 63732.77. 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 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
| BANKEX 25-Jun-2026 (7d) 63900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 65102.85 | 1175.1 | -774.6 (-39.73%) | - | 0 | 0 | 2 |
| 17 Jun | 64905.60 | 1175.1 | -774.6 (-39.73%) | - | 0 | 0 | 2 |
| 16 Jun | 64545.08 | 1175.1 | -774.6 (-39.73%) | - | 0 | 0 | 2 |
| 15 Jun | 64413.64 | 1175.1 | -774.6 (-39.73%) | - | 0 | 0 | 2 |
| 12 Jun | 63987.80 | 1175.1 | -774.6 (-39.73%) | 27.61 | 2 | 2 | 2 |
| 11 Jun | 62158.35 | 2120.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Jun | 62058.97 | 2120.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Jun | 62264.81 | 2120.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Jun | 60938.74 | 2120.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Jun | 61478.62 | 2120.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Jun | 61238.06 | 2120.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 3 Jun | 61096.09 | 2120.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Jun | 60543.48 | 2120.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Jun | 60424.25 | 2120.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 29 May | 61131.26 | 2120.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 May | 61796.59 | 2120.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 26 May | 62096.22 | 2120.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 May | 62289.98 | 2120.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 22 May | 60904.45 | 2120.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 21 May | 60195.23 | 2120.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 May | 60339.97 | 2120.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 May | 60171.84 | 2120.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 May | 60297.97 | 2120.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 15 May | 60489.34 | 2120.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Apr | 61706.88 | - | - | - | 0 | 0 | 0 |
| 29 Apr | 62318.43 | - | - | - | 0 | 0 | 0 |
| 28 Apr | 62360.06 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 63383.36 | 2120.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Apr | 63188.31 | 2120.35 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Apr | 63468.51 | 1723 | 0 (0.00%) | - | 0 | 0 | 0 |
| 22 Apr | 64407.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 21 Apr | 64662.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Apr | 63732.77 | 0 | 0 (0.00%) | - | 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 |
For Bank Index - strike price 63900 expiring on 25JUN2026
Delta for 63900 PE is -
Historical price for 63900 PE is as follows
On 18 Jun BANKEX was trading at 65102.85. The strike last trading price was 1175.1, which was -774.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Jun BANKEX was trading at 64905.60. The strike last trading price was 1175.1, which was -774.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Jun BANKEX was trading at 64545.08. The strike last trading price was 1175.1, which was -774.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Jun BANKEX was trading at 64413.64. The strike last trading price was 1175.1, which was -774.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Jun BANKEX was trading at 63987.80. The strike last trading price was 1175.1, which was -774.6 lower than the previous day. The implied volatity was 27.61, the open interest changed by 2 which increased total open position to 2
On 11 Jun BANKEX was trading at 62158.35. The strike last trading price was 2120.35, 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 10 Jun BANKEX was trading at 62058.97. The strike last trading price was 2120.35, 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 9 Jun BANKEX was trading at 62264.81. The strike last trading price was 2120.35, 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 8 Jun BANKEX was trading at 60938.74. The strike last trading price was 2120.35, 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 Jun BANKEX was trading at 61478.62. The strike last trading price was 2120.35, 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 Jun BANKEX was trading at 61238.06. The strike last trading price was 2120.35, 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 3 Jun BANKEX was trading at 61096.09. The strike last trading price was 2120.35, 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 2 Jun BANKEX was trading at 60543.48. The strike last trading price was 2120.35, 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 1 Jun BANKEX was trading at 60424.25. The strike last trading price was 2120.35, 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 May BANKEX was trading at 61131.26. The strike last trading price was 2120.35, 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 27 May BANKEX was trading at 61796.59. The strike last trading price was 2120.35, 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 26 May BANKEX was trading at 62096.22. The strike last trading price was 2120.35, 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 25 May BANKEX was trading at 62289.98. The strike last trading price was 2120.35, 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 2120.35, 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 2120.35, 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 2120.35, 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 2120.35, 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 2120.35, 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 2120.35, 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 -, 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 -, 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 28 Apr BANKEX was trading at 62360.06. 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 27 Apr BANKEX was trading at 63383.36. The strike last trading price was 2120.35, 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 24 Apr BANKEX was trading at 63188.31. The strike last trading price was 2120.35, 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 23 Apr BANKEX was trading at 63468.51. The strike last trading price was 1723, 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 Apr BANKEX was trading at 64407.85. 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 21 Apr BANKEX was trading at 64662.55. 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 20 Apr BANKEX was trading at 63732.77. 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 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
