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 67000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	66616.92	609.45 ₹ 18,283.5	-161.15 -4834.50	-	292 8,760	78 2,340	133 3,990
8 Jan	67008.77	779.15 ₹ 23,374.5	-239.25 -7177.50	-	101 3,030	39 1,170	55 1,650
7 Jan	67512.54	1018.4 ₹ 30,552	-119.55 -3586.50	-	10 300	1 30	16 480
6 Jan	67555.06	1060.85 ₹ 31,825.5	-39.15 -1174.50	-	0 0	0 0	15 450
5 Jan	67477.97	1060.85 ₹ 31,825.5	-39.15 -1174.50	-	5 150	-1 -30	15 450
2 Jan	67483.35	1100 ₹ 33,000	288 8640.00	-	10 300	1 30	16 480
1 Jan	66909.85	817.05 ₹ 24,511.5	73.1 2193.00	-	93 2,790	2 60	15 450
31 Dec	66759.93	743.95 ₹ 22,318.5	110.9 3327.00	-	23 690	6 180	13 390

30 Dec	66278.71	606.05 ₹ 18,181.5	94.25 2827.50	-	10 300	3 90	7 210
29 Dec	65888.42	511.8 ₹ 15,354	-61.4 -1842.00	-	2 60	0 0	4 120
26 Dec	65990.69	562 ₹ 16,860	-178 -5340.00	-	19 570	3 90	4 120
24 Dec	66147.57	740 ₹ 22,200	79 2370.00	-	1 30	1 30	1 30
23 Dec	66232.73	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

For Bank Index - strike price 67000 expiring on 29JAN2026

Delta for 67000 CE is -

Historical price for 67000 CE is as follows

On 9 Jan BANKEX was trading at 66616.92. The strike last trading price was 609.45, which was -161.15 lower than the previous day. The implied volatity was -, the open interest changed by 78 which increased total open position to 133

On 8 Jan BANKEX was trading at 67008.77. The strike last trading price was 779.15, which was -239.25 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 55

On 7 Jan BANKEX was trading at 67512.54. The strike last trading price was 1018.4, which was -119.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 16

On 6 Jan BANKEX was trading at 67555.06. The strike last trading price was 1060.85, which was -39.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 5 Jan BANKEX was trading at 67477.97. The strike last trading price was 1060.85, which was -39.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 15

On 2 Jan BANKEX was trading at 67483.35. The strike last trading price was 1100, which was 288 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 16

On 1 Jan BANKEX was trading at 66909.85. The strike last trading price was 817.05, which was 73.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 15

On 31 Dec BANKEX was trading at 66759.93. The strike last trading price was 743.95, which was 110.9 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 13

On 30 Dec BANKEX was trading at 66278.71. The strike last trading price was 606.05, which was 94.25 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 7

On 29 Dec BANKEX was trading at 65888.42. The strike last trading price was 511.8, which was -61.4 lower 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 562, which was -178 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4

On 24 Dec BANKEX was trading at 66147.57. The strike last trading price was 740, which was 79 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 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

BANKEX 29JAN2026 67000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	66616.92	673.15 ₹ 20,194.5	130.95 3928.50	-	388 11,640	78 2,340	127 3,810
8 Jan	67008.77	554.95 ₹ 16,648.5	137.55 4126.50	-	98 2,940	19 570	49 1,470
7 Jan	67512.54	417.4 ₹ 12,522	49.35 1480.50	-	6 180	2 60	30 900
6 Jan	67555.06	368.05 ₹ 11,041.5	-69.45 -2083.50	-	29 870	3 90	28 840
5 Jan	67477.97	456.1 ₹ 13,683	37.95 1138.50	-	33 990	10 300	25 750
2 Jan	67483.35	404.3 ₹ 12,129	-213.1 -6393.00	-	50 1,500	5 150	15 450
1 Jan	66909.85	608.2 ₹ 18,246	-116.45 -3493.50	-	81 2,430	8 240	10 300
31 Dec	66759.93	930 ₹ 27,900	-40 -1200.00	-	0 0	0 0	2 60
30 Dec	66278.71	930 ₹ 27,900	-40 -1200.00	-	0 0	0 0	2 60
29 Dec	65888.42	930 ₹ 27,900	-40 -1200.00	-	0 0	0 0	2 60
26 Dec	65990.69	930 ₹ 27,900	-40 -1200.00	-	0 0	0 0	2 60
24 Dec	66147.57	930 ₹ 27,900	-40 -1200.00	-	1 30	1 30	2 60
23 Dec	66232.73	970 ₹ 29,100	-155.7 -4671.00	-	1 30	1 30	1 30
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

For Bank Index - strike price 67000 expiring on 29JAN2026

Delta for 67000 PE is -

Historical price for 67000 PE is as follows

On 9 Jan BANKEX was trading at 66616.92. The strike last trading price was 673.15, which was 130.95 higher than the previous day. The implied volatity was -, the open interest changed by 78 which increased total open position to 127

On 8 Jan BANKEX was trading at 67008.77. The strike last trading price was 554.95, which was 137.55 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 49

On 7 Jan BANKEX was trading at 67512.54. The strike last trading price was 417.4, which was 49.35 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 30

On 6 Jan BANKEX was trading at 67555.06. The strike last trading price was 368.05, which was -69.45 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 28

On 5 Jan BANKEX was trading at 67477.97. The strike last trading price was 456.1, which was 37.95 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 25

On 2 Jan BANKEX was trading at 67483.35. The strike last trading price was 404.3, which was -213.1 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 15

On 1 Jan BANKEX was trading at 66909.85. The strike last trading price was 608.2, which was -116.45 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 10

On 31 Dec BANKEX was trading at 66759.93. The strike last trading price was 930, which was -40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 30 Dec BANKEX was trading at 66278.71. The strike last trading price was 930, which was -40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 29 Dec BANKEX was trading at 65888.42. The strike last trading price was 930, which was -40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 26 Dec BANKEX was trading at 65990.69. The strike last trading price was 930, which was -40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 24 Dec BANKEX was trading at 66147.57. The strike last trading price was 930, which was -40 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 970, which was -155.7 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