Historical option data for BANKEX
25 Jun 2026 02:15 PM IST
| BANKEX 25-Jun-2026 65900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.19
Vega: 2.13
Theta: -563.02
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 65710.60 | 22.35 | -91.85 (-80.43%) | 27.31 | 1,78,913 | 3,721 | 4,307 | |||||||||
| 24 Jun | 65580.53 | 120.85 | 92.3 (323.29%) | 17.71 | 15,568 | 566 | 586 | |||||||||
| 23 Jun | 64420.23 | 20.85 | -112.15 (-84.32%) | 18.8 | 193 | -9 | 22 | |||||||||
| 22 Jun | 65360.45 | 132 | -67.7 (-33.90%) | 14.04 | 60 | 30 | 31 | |||||||||
| 19 Jun | 65072.61 | 199.7 | -173.05 (-46.43%) | 14.38 | 1 | 1 | 1 | |||||||||
| 18 Jun | 65354.88 | 1450.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Jun | 64905.60 | 1450.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Jun | 64545.08 | 1450.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 15 Jun | 64413.64 | 1450.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Jun | 63987.80 | 1450.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Jun | 62158.35 | 1450.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Jun | 62058.97 | 1450.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Jun | 62264.81 | 1450.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Jun | 60938.74 | 1450.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Jun | 61478.62 | 1450.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 61238.06 | 1450.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 61096.09 | 1450.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 60543.48 | 1450.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 60424.25 | 1450.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 29 May | 61131.26 | 1450.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 May | 61796.59 | 1450.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 May | 60339.97 | 1450.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 May | 60171.84 | 1450.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Bank Index - strike price 65900 expiring on 25JUN2026
Delta for 65900 CE is 0.19
Historical price for 65900 CE is as follows
On 25 Jun BANKEX was trading at 65710.60. The strike last trading price was 22.35, which was -91.85 lower than the previous day. The implied volatity was 27.31, the open interest changed by 3721 which increased total open position to 4307
On 24 Jun BANKEX was trading at 65580.53. The strike last trading price was 120.85, which was 92.3 higher than the previous day. The implied volatity was 17.71, the open interest changed by 566 which increased total open position to 586
On 23 Jun BANKEX was trading at 64420.23. The strike last trading price was 20.85, which was -112.15 lower than the previous day. The implied volatity was 18.8, the open interest changed by -9 which decreased total open position to 22
On 22 Jun BANKEX was trading at 65360.45. The strike last trading price was 132, which was -67.7 lower than the previous day. The implied volatity was 14.04, the open interest changed by 30 which increased total open position to 31
On 19 Jun BANKEX was trading at 65072.61. The strike last trading price was 199.7, which was -173.05 lower than the previous day. The implied volatity was 14.38, the open interest changed by 1 which increased total open position to 1
On 18 Jun BANKEX was trading at 65354.88. The strike last trading price was 1450.55, 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 Jun BANKEX was trading at 64905.60. The strike last trading price was 1450.55, 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 Jun BANKEX was trading at 64545.08. The strike last trading price was 1450.55, 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 Jun BANKEX was trading at 64413.64. The strike last trading price was 1450.55, 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 Jun BANKEX was trading at 63987.80. The strike last trading price was 1450.55, 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 1450.55, 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 1450.55, 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 1450.55, 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 1450.55, 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 1450.55, 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 1450.55, 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 1450.55, 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 1450.55, 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 1450.55, 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 1450.55, 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 1450.55, 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 1450.55, 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 1450.55, 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 65900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.9
Vega: 1.4
Theta: -239.45
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 65710.60 | 195.7 | -236.35 (-54.70%) | 18.94 | 2,47,674 | 3,761 | 3,765 |
| 24 Jun | 65580.53 | 1295.1 | 581.7 (81.54%) | - | 0 | 0 | 4 |
| 23 Jun | 64420.23 | 1295.1 | 581.7 (81.54%) | 25.39 | 19 | -13 | 4 |
| 22 Jun | 65360.45 | 760.7 | -139.15 (-15.46%) | 18.71 | 101 | -2 | 17 |
| 19 Jun | 65072.61 | 911 | 29.15 (3.31%) | 13.43 | 25 | -18 | 19 |
| 18 Jun | 65354.88 | 881.85 | -330.9 (-27.29%) | 17.98 | 38 | 37 | 37 |
| 17 Jun | 64905.60 | 3259.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Jun | 64545.08 | 3259.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 15 Jun | 64413.64 | 3259.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Jun | 63987.80 | 3259.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Jun | 62158.35 | 3259.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Jun | 62058.97 | 3259.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Jun | 62264.81 | 3259.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Jun | 60938.74 | 3259.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Jun | 61478.62 | 3259.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Jun | 61238.06 | 3259.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 3 Jun | 61096.09 | 3259.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Jun | 60543.48 | 3259.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Jun | 60424.25 | 3259.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 29 May | 61131.26 | 3259.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 May | 61796.59 | 3259.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 May | 60339.97 | 3259.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 May | 60171.84 | 3259.4 | 0 (0.00%) | - | 0 | 0 | 0 |
For Bank Index - strike price 65900 expiring on 25JUN2026
Delta for 65900 PE is -0.9
Historical price for 65900 PE is as follows
On 25 Jun BANKEX was trading at 65710.60. The strike last trading price was 195.7, which was -236.35 lower than the previous day. The implied volatity was 18.94, the open interest changed by 3761 which increased total open position to 3765
On 24 Jun BANKEX was trading at 65580.53. The strike last trading price was 1295.1, which was 581.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Jun BANKEX was trading at 64420.23. The strike last trading price was 1295.1, which was 581.7 higher than the previous day. The implied volatity was 25.39, the open interest changed by -13 which decreased total open position to 4
On 22 Jun BANKEX was trading at 65360.45. The strike last trading price was 760.7, which was -139.15 lower than the previous day. The implied volatity was 18.71, the open interest changed by -2 which decreased total open position to 17
On 19 Jun BANKEX was trading at 65072.61. The strike last trading price was 911, which was 29.15 higher than the previous day. The implied volatity was 13.43, the open interest changed by -18 which decreased total open position to 19
On 18 Jun BANKEX was trading at 65354.88. The strike last trading price was 881.85, which was -330.9 lower than the previous day. The implied volatity was 17.98, the open interest changed by 37 which increased total open position to 37
On 17 Jun BANKEX was trading at 64905.60. The strike last trading price was 3259.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jun BANKEX was trading at 64545.08. The strike last trading price was 3259.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jun BANKEX was trading at 64413.64. The strike last trading price was 3259.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun BANKEX was trading at 63987.80. The strike last trading price was 3259.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun BANKEX was trading at 62158.35. The strike last trading price was 3259.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun BANKEX was trading at 62058.97. The strike last trading price was 3259.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jun BANKEX was trading at 62264.81. The strike last trading price was 3259.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jun BANKEX was trading at 60938.74. The strike last trading price was 3259.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun BANKEX was trading at 61478.62. The strike last trading price was 3259.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun BANKEX was trading at 61238.06. The strike last trading price was 3259.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun BANKEX was trading at 61096.09. The strike last trading price was 3259.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jun BANKEX was trading at 60543.48. The strike last trading price was 3259.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jun BANKEX was trading at 60424.25. The strike last trading price was 3259.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May BANKEX was trading at 61131.26. The strike last trading price was 3259.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May BANKEX was trading at 61796.59. The strike last trading price was 3259.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 May BANKEX was trading at 60339.97. The strike last trading price was 3259.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 May BANKEX was trading at 60171.84. The strike last trading price was 3259.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
