BANKEX

Bank Index

66616.92 -391.85 (-0.58%)

L: 66506.17 H: 67132.12

Back to Option Chain

Historical option data for BANKEX
09 Jan 2026 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

BANKEX 29-JAN-2026 66800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	66616.92	739.05 ₹ 22,171.5	-131.85 -3955.50	-	30 900	-2 -60	5 150
8 Jan	67008.77	1253.55 ₹ 37,606.5	12.65 379.50	-	0 0	0 0	7 210

7 Jan	67512.54	1253.55 ₹ 37,606.5	12.65 379.50	-	0 0	0 0	7 210
6 Jan	67555.06	1253.55 ₹ 37,606.5	12.65 379.50	-	2 60	0 0	7 210
5 Jan	67477.97	880.7 ₹ 26,421	0.5 15.00	-	0 0	0 0	7 210
2 Jan	67483.35	880.7 ₹ 26,421	0.5 15.00	-	0 0	0 0	7 210
1 Jan	66909.85	880.7 ₹ 26,421	0.5 15.00	-	8 240	1 30	7 210
31 Dec	66759.93	885 ₹ 26,550	156.25 4687.50	-	22 660	1 30	6 180
30 Dec	66278.71	742.65 ₹ 22,279.5	162.65 4879.50	-	6 180	2 60	5 150
29 Dec	65888.42	580 ₹ 17,400	-13.85 -415.50	-	2 60	2 60	3 90
26 Dec	65990.69	880 ₹ 26,400	131.85 3955.50	-	0 0	0 0	1 30
24 Dec	66147.57	880 ₹ 26,400	131.85 3955.50	-	1 30	1 30	1 30
23 Dec	66232.73	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	66494.08	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	66369.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	66867.61	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	66946.16	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	66891.64	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	66790.92	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	66668.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	66481.53	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bank Index - strike price 66800 expiring on 29JAN2026

Delta for 66800 CE is -

Historical price for 66800 CE is as follows

On 9 Jan BANKEX was trading at 66616.92. The strike last trading price was 739.05, which was -131.85 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 5

On 8 Jan BANKEX was trading at 67008.77. The strike last trading price was 1253.55, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 7 Jan BANKEX was trading at 67512.54. The strike last trading price was 1253.55, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 6 Jan BANKEX was trading at 67555.06. The strike last trading price was 1253.55, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 5 Jan BANKEX was trading at 67477.97. The strike last trading price was 880.7, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 2 Jan BANKEX was trading at 67483.35. The strike last trading price was 880.7, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 1 Jan BANKEX was trading at 66909.85. The strike last trading price was 880.7, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7

On 31 Dec BANKEX was trading at 66759.93. The strike last trading price was 885, which was 156.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6

On 30 Dec BANKEX was trading at 66278.71. The strike last trading price was 742.65, which was 162.65 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5

On 29 Dec BANKEX was trading at 65888.42. The strike last trading price was 580, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 26 Dec BANKEX was trading at 65990.69. The strike last trading price was 880, which was 131.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 24 Dec BANKEX was trading at 66147.57. The strike last trading price was 880, which was 131.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 23 Dec BANKEX was trading at 66232.73. 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 3 Dec BANKEX was trading at 66494.08. 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 2 Dec BANKEX was trading at 66369.05. 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 1 Dec BANKEX was trading at 66867.61. 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 28 Nov BANKEX was trading at 66946.16. 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 27 Nov BANKEX was trading at 66891.64. 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 26 Nov BANKEX was trading at 66790.92. 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 20 Nov BANKEX was trading at 66668.75. 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 Nov BANKEX was trading at 66481.53. 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 29JAN2026 66800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	66616.92	575.8 ₹ 17,274	126.8 3804.00	-	57 1,710	-5 -150	13 390
8 Jan	67008.77	435.7 ₹ 13,071	122.25 3667.50	-	42 1,260	5 150	18 540
7 Jan	67512.54	313.45 ₹ 9,403.5	-25.65 -769.50	-	12 360	3 90	13 390
6 Jan	67555.06	339.1 ₹ 10,173	-29.8 -894.00	-	8 240	2 60	10 300
5 Jan	67477.97	368.9 ₹ 11,067	-28.85 -865.50	-	9 270	0 0	8 240
2 Jan	67483.35	397.75 ₹ 11,932.5	-135.45 -4063.50	-	3 90	2 60	8 240
1 Jan	66909.85	535.35 ₹ 16,060.5	-95 -2850.00	-	12 360	2 60	6 180
31 Dec	66759.93	942.6 ₹ 28,278	107.6 3228.00	-	0 0	0 0	4 120
30 Dec	66278.71	942.6 ₹ 28,278	107.6 3228.00	-	0 0	0 0	4 120
29 Dec	65888.42	942.6 ₹ 28,278	107.6 3228.00	-	0 0	0 0	4 120
26 Dec	65990.69	942.6 ₹ 28,278	107.6 3228.00	-	2 60	2 60	4 120
24 Dec	66147.57	835 ₹ 25,050	-30 -900.00	-	1 30	1 30	2 60
23 Dec	66232.73	865 ₹ 25,950	-151.5 -4545.00	-	1 30	1 30	1 30
3 Dec	66494.08	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	66369.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	66867.61	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	66946.16	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	66891.64	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	66790.92	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	66668.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	66481.53	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bank Index - strike price 66800 expiring on 29JAN2026

Delta for 66800 PE is -

Historical price for 66800 PE is as follows

On 9 Jan BANKEX was trading at 66616.92. The strike last trading price was 575.8, which was 126.8 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 13

On 8 Jan BANKEX was trading at 67008.77. The strike last trading price was 435.7, which was 122.25 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 18

On 7 Jan BANKEX was trading at 67512.54. The strike last trading price was 313.45, which was -25.65 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 13

On 6 Jan BANKEX was trading at 67555.06. The strike last trading price was 339.1, which was -29.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10

On 5 Jan BANKEX was trading at 67477.97. The strike last trading price was 368.9, which was -28.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 2 Jan BANKEX was trading at 67483.35. The strike last trading price was 397.75, which was -135.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 8

On 1 Jan BANKEX was trading at 66909.85. The strike last trading price was 535.35, which was -95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 6

On 31 Dec BANKEX was trading at 66759.93. The strike last trading price was 942.6, which was 107.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 30 Dec BANKEX was trading at 66278.71. The strike last trading price was 942.6, which was 107.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 29 Dec BANKEX was trading at 65888.42. The strike last trading price was 942.6, which was 107.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 26 Dec BANKEX was trading at 65990.69. The strike last trading price was 942.6, which was 107.6 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4

On 24 Dec BANKEX was trading at 66147.57. The strike last trading price was 835, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 23 Dec BANKEX was trading at 66232.73. The strike last trading price was 865, which was -151.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

Related Pages for BANKEX

BANKEX

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD