BANKEX

Bank Index

67584.41 +159.22 (0.24%)

L: 67222.44 H: 67774.14

Back to Option Chain

Historical option data for BANKEX
04 Feb 2026 11:17 AM IST

Strike Price

Expiry

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

Call
Put

Per Lot

BANKEX 26-FEB-2026 67200 CE
Delta: 0.66 Vega: 60.94 Theta: -27.99 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	67571.68	1224.4 ₹ 36,732	63.65 1909.50	11.71	5 150	-4 -120	11 330
3 Feb	67425.19	1160.75 ₹ 34,822.5	701.45 21043.50	11.83	85 2,550	-15 -450	15 450
2 Feb	65895.16	459.3 ₹ 13,779	-106.05 -3181.50	12.13	8 240	1 30	30 900
1 Feb	65614.52	556.25 ₹ 16,687.5	-609.2 -18276.00	15.21	108 3,240	14 420	29 870
30 Jan	67069.05	1165.45 ₹ 34,963.5	-91.6 -2748.00	13.4	36 1,080	15 450	15 450
29 Jan	67453.79	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Jan	67183.79	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Jan	66704.17	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Jan	65863.67	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
22 Jan	66826.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

21 Jan	66270.17	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Jan	66896.29	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Jan	67684.92	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Jan	67183.88	- ₹ NaN	- NaN	-	0 0	0 0	0 0
13 Jan	66897.11	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Dec	65970.79	- ₹ NaN	- NaN	-	0 0	0 0	0 0
16 Dec	66024.80	0 ₹ 0	- NaN	-	0 0	0 0	0 0
15 Dec	66710.44	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Dec	66662.68	0 ₹ 0	- NaN	-	0 0	0 0	0 0
10 Dec	66123.55	- ₹ NaN	- NaN	-	0 0	0 0	0 0
9 Dec	66365.37	0 ₹ 0	- NaN	-	0 0	0 0	0 0
8 Dec	66448.26	0 ₹ 0	- NaN	-	0 0	0 0	0 0
5 Dec	67018.67	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	66447.15	- ₹ NaN	- NaN	-	0 0	0 0	0 0
3 Dec	66494.08	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Dec	66369.05	- ₹ NaN	- NaN	-	0 0	0 0	0 0
1 Dec	66867.61	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bank Index - strike price 67200 expiring on 26FEB2026

Delta for 67200 CE is 0.66

Historical price for 67200 CE is as follows

On 4 Feb BANKEX was trading at 67571.68. The strike last trading price was 1224.4, which was 63.65 higher than the previous day. The implied volatity was 11.71, the open interest changed by -4 which decreased total open position to 11

On 3 Feb BANKEX was trading at 67425.19. The strike last trading price was 1160.75, which was 701.45 higher than the previous day. The implied volatity was 11.83, the open interest changed by -15 which decreased total open position to 15

On 2 Feb BANKEX was trading at 65895.16. The strike last trading price was 459.3, which was -106.05 lower than the previous day. The implied volatity was 12.13, the open interest changed by 1 which increased total open position to 30

On 1 Feb BANKEX was trading at 65614.52. The strike last trading price was 556.25, which was -609.2 lower than the previous day. The implied volatity was 15.21, the open interest changed by 14 which increased total open position to 29

On 30 Jan BANKEX was trading at 67069.05. The strike last trading price was 1165.45, which was -91.6 lower than the previous day. The implied volatity was 13.4, the open interest changed by 15 which increased total open position to 15

On 29 Jan BANKEX was trading at 67453.79. 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 Jan BANKEX was trading at 67183.79. 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 Jan BANKEX was trading at 66704.17. 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 23 Jan BANKEX was trading at 65863.67. 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 22 Jan BANKEX was trading at 66826.45. 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 Jan BANKEX was trading at 66270.17. 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 Jan BANKEX was trading at 66896.29. 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 Jan BANKEX was trading at 67684.92. 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 14 Jan BANKEX was trading at 67183.88. 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 13 Jan BANKEX was trading at 66897.11. 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 Dec BANKEX was trading at 65970.79. 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 16 Dec BANKEX was trading at 66024.80. The strike last trading price was 0, 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 15 Dec BANKEX was trading at 66710.44. 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 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 0, 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 10 Dec BANKEX was trading at 66123.55. 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 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 0, 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 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 0, 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 5 Dec BANKEX was trading at 67018.67. 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 4 Dec BANKEX was trading at 66447.15. 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 3 Dec BANKEX was trading at 66494.08. 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 2 Dec BANKEX was trading at 66369.05. 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 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

BANKEX 26FEB2026 67200 PE
Delta: -0.37 Vega: 62.81 Theta: -14.03 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	67571.68	639.95 ₹ 19,198.5	-90.9 -2727.00	14.85	9 270	7 210	14 420
3 Feb	67425.19	1998.15 ₹ 59,944.5	361.95 10858.50	-	0 0	0 0	7 210
2 Feb	65895.16	1998.15 ₹ 59,944.5	361.95 10858.50	22.63	2 60	0 0	7 210
1 Feb	65614.52	1951.95 ₹ 58,558.5	1033.25 30997.50	18.24	41 1,230	0 0	7 210
30 Jan	67069.05	928.2 ₹ 27,846	25.8 774.00	15.17	33 990	1 30	7 210
29 Jan	67453.79	902.4 ₹ 27,072	5 150.00	16.85	2 60	2 60	6 180
28 Jan	67183.79	901.85 ₹ 27,055.5	-419.25 -12577.50	15.27	4 120	4 120	4 120
27 Jan	66704.17	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Jan	65863.67	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
22 Jan	66826.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Jan	66270.17	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Jan	66896.29	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Jan	67684.92	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Jan	67183.88	- ₹ NaN	- NaN	-	0 0	0 0	0 0
13 Jan	66897.11	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Dec	65970.79	- ₹ NaN	- NaN	-	0 0	0 0	0 0
16 Dec	66024.80	0 ₹ 0	- NaN	-	0 0	0 0	0 0
15 Dec	66710.44	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Dec	66662.68	0 ₹ 0	- NaN	-	0 0	0 0	0 0
10 Dec	66123.55	- ₹ NaN	- NaN	-	0 0	0 0	0 0
9 Dec	66365.37	0 ₹ 0	- NaN	-	0 0	0 0	0 0
8 Dec	66448.26	0 ₹ 0	- NaN	-	0 0	0 0	0 0
5 Dec	67018.67	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	66447.15	- ₹ NaN	- NaN	-	0 0	0 0	0 0
3 Dec	66494.08	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Dec	66369.05	- ₹ NaN	- NaN	-	0 0	0 0	0 0
1 Dec	66867.61	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bank Index - strike price 67200 expiring on 26FEB2026

Delta for 67200 PE is -0.37

Historical price for 67200 PE is as follows

On 4 Feb BANKEX was trading at 67571.68. The strike last trading price was 639.95, which was -90.9 lower than the previous day. The implied volatity was 14.85, the open interest changed by 7 which increased total open position to 14

On 3 Feb BANKEX was trading at 67425.19. The strike last trading price was 1998.15, which was 361.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 2 Feb BANKEX was trading at 65895.16. The strike last trading price was 1998.15, which was 361.95 higher than the previous day. The implied volatity was 22.63, the open interest changed by 0 which decreased total open position to 7

On 1 Feb BANKEX was trading at 65614.52. The strike last trading price was 1951.95, which was 1033.25 higher than the previous day. The implied volatity was 18.24, the open interest changed by 0 which decreased total open position to 7

On 30 Jan BANKEX was trading at 67069.05. The strike last trading price was 928.2, which was 25.8 higher than the previous day. The implied volatity was 15.17, the open interest changed by 1 which increased total open position to 7

On 29 Jan BANKEX was trading at 67453.79. The strike last trading price was 902.4, which was 5 higher than the previous day. The implied volatity was 16.85, the open interest changed by 2 which increased total open position to 6

On 28 Jan BANKEX was trading at 67183.79. The strike last trading price was 901.85, which was -419.25 lower than the previous day. The implied volatity was 15.27, the open interest changed by 4 which increased total open position to 4

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