Historical option data for BANKEX
19 Jun 2026 04:09 PM IST
| BANKEX 25-Jun-2026 (5d) 64100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.8
Vega: 23.51
Theta: -44.38
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Jun | 65072.61 | 1208.35 | -252.2 (-17.27%) | 15.56 | 23 | -12 | 48 | |||||||||
| 18 Jun | 65354.88 | 1054.95 | 128.6 (13.88%) | - | 0 | 0 | 60 | |||||||||
| 17 Jun | 64905.60 | 1054.95 | 128.6 (13.88%) | 11.16 | 16 | 16 | 60 | |||||||||
| 16 Jun | 64545.08 | 927.55 | -26.25 (-2.75%) | 14.33 | 34 | -2 | 44 | |||||||||
| 15 Jun | 64413.64 | 960.85 | 87.15 (9.97%) | 17.01 | 49 | 46 | 46 | |||||||||
| 12 Jun | 63987.80 | 2195.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Jun | 62158.35 | 2195.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Jun | 62058.97 | 2195.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Jun | 62264.81 | 2195.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Jun | 60938.74 | 2195.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Jun | 61478.62 | 2195.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 61238.06 | 2195.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 61096.09 | 2195.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 60543.48 | 2195.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 60424.25 | 2195.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 29 May | 61131.26 | 2195.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 May | 61796.59 | 2195.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 May | 60339.97 | 2195.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 May | 60171.84 | 2195.95 | 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 | 2195.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 63188.31 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 63468.51 | 2734.25 | 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 64100 expiring on 25JUN2026
Delta for 64100 CE is 0.8
Historical price for 64100 CE is as follows
On 19 Jun BANKEX was trading at 65072.61. The strike last trading price was 1208.35, which was -252.2 lower than the previous day. The implied volatity was 15.56, the open interest changed by -12 which decreased total open position to 48
On 18 Jun BANKEX was trading at 65354.88. The strike last trading price was 1054.95, which was 128.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 17 Jun BANKEX was trading at 64905.60. The strike last trading price was 1054.95, which was 128.6 higher than the previous day. The implied volatity was 11.16, the open interest changed by 16 which increased total open position to 60
On 16 Jun BANKEX was trading at 64545.08. The strike last trading price was 927.55, which was -26.25 lower than the previous day. The implied volatity was 14.33, the open interest changed by -2 which decreased total open position to 44
On 15 Jun BANKEX was trading at 64413.64. The strike last trading price was 960.85, which was 87.15 higher than the previous day. The implied volatity was 17.01, the open interest changed by 46 which increased total open position to 46
On 12 Jun BANKEX was trading at 63987.80. The strike last trading price was 2195.95, 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 11 Jun BANKEX was trading at 62158.35. The strike last trading price was 2195.95, 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 10 Jun BANKEX was trading at 62058.97. The strike last trading price was 2195.95, 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 9 Jun BANKEX was trading at 62264.81. The strike last trading price was 2195.95, 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 8 Jun BANKEX was trading at 60938.74. The strike last trading price was 2195.95, 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 5 Jun BANKEX was trading at 61478.62. The strike last trading price was 2195.95, 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 Jun BANKEX was trading at 61238.06. The strike last trading price was 2195.95, 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 3 Jun BANKEX was trading at 61096.09. The strike last trading price was 2195.95, 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 2 Jun BANKEX was trading at 60543.48. The strike last trading price was 2195.95, 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 1 Jun BANKEX was trading at 60424.25. The strike last trading price was 2195.95, 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 29 May BANKEX was trading at 61131.26. The strike last trading price was 2195.95, 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 May BANKEX was trading at 61796.59. The strike last trading price was 2195.95, 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 2195.95, 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 2195.95, 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 -, 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 2195.95, 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 -, 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 23 Apr BANKEX was trading at 63468.51. The strike last trading price was 2734.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 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 (5d) 64100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.2
Vega: 23.58
Theta: -27.05
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Jun | 65072.61 | 150.1 | -48.1 (-24.27%) | 15.63 | 46 | 1 | 21 |
| 18 Jun | 65354.88 | 198.2 | -101.15 (-33.79%) | 18.9 | 16 | 16 | 20 |
| 17 Jun | 64905.60 | 520 | -55.55 (-9.65%) | - | 0 | 0 | 4 |
| 16 Jun | 64545.08 | 520 | -55.55 (-9.65%) | 19.51 | 10 | 0 | 4 |
| 15 Jun | 64413.64 | 1038.65 | -1065.2 (-50.63%) | - | 0 | 0 | 4 |
| 12 Jun | 63987.80 | 1038.65 | -1065.2 (-50.63%) | 22.77 | 4 | 4 | 4 |
| 11 Jun | 62158.35 | 2221.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Jun | 62058.97 | 2221.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Jun | 62264.81 | 2221.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Jun | 60938.74 | 2221.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Jun | 61478.62 | 2221.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Jun | 61238.06 | 2221.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 3 Jun | 61096.09 | 2221.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Jun | 60543.48 | 2221.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Jun | 60424.25 | 2221.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 29 May | 61131.26 | 2221.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 May | 61796.59 | 2221.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 May | 60339.97 | 2221.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 May | 60171.84 | 2221.8 | 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 | 2221.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Apr | 63188.31 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 63468.51 | 1811.2 | 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 64100 expiring on 25JUN2026
Delta for 64100 PE is -0.2
Historical price for 64100 PE is as follows
On 19 Jun BANKEX was trading at 65072.61. The strike last trading price was 150.1, which was -48.1 lower than the previous day. The implied volatity was 15.63, the open interest changed by 1 which increased total open position to 21
On 18 Jun BANKEX was trading at 65354.88. The strike last trading price was 198.2, which was -101.15 lower than the previous day. The implied volatity was 18.9, the open interest changed by 16 which increased total open position to 20
On 17 Jun BANKEX was trading at 64905.60. The strike last trading price was 520, which was -55.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Jun BANKEX was trading at 64545.08. The strike last trading price was 520, which was -55.55 lower than the previous day. The implied volatity was 19.51, the open interest changed by 0 which decreased total open position to 4
On 15 Jun BANKEX was trading at 64413.64. The strike last trading price was 1038.65, which was -1065.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Jun BANKEX was trading at 63987.80. The strike last trading price was 1038.65, which was -1065.2 lower than the previous day. The implied volatity was 22.77, the open interest changed by 4 which increased total open position to 4
On 11 Jun BANKEX was trading at 62158.35. The strike last trading price was 2221.8, 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 2221.8, 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 2221.8, 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 2221.8, 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 2221.8, 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 2221.8, 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 2221.8, 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 2221.8, 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 2221.8, 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 2221.8, 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 2221.8, 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 2221.8, 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 2221.8, 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 2221.8, 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 -, 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 23 Apr BANKEX was trading at 63468.51. The strike last trading price was 1811.2, 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
