BANKEX

Bank Index

67551.03 +14.66 (0.02%)

L: 67015.11 H: 67596.56

Back to Option Chain

Historical option data for BANKEX
06 Feb 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 26-FEB-2026 67500 CE
Delta: 0.62 Vega: 60.22 Theta: -24.9 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	67551.03	804.55 ₹ 24,136.5	-113.4 -3402.00	9.07	169 5,070	-12 -360	71 2,130
5 Feb	67536.37	910.85 ₹ 27,325.5	-129.65 -3889.50	10.53	102 3,060	68 2,040	83 2,490
4 Feb	67699.56	1040.5 ₹ 31,215	14.85 445.50	11.45	37 1,110	-8 -240	15 450
3 Feb	67425.19	423.95 ₹ 12,718.5	-34.15 -1024.50	-	0 0	0 0	23 690
2 Feb	65895.16	423.95 ₹ 12,718.5	-34.15 -1024.50	13.1	9 270	-2 -60	23 690
1 Feb	65614.52	448.9 ₹ 13,467	-510.15 -15304.50	14.87	56 1,680	11 330	25 750
30 Jan	67069.05	954.8 ₹ 28,644	-136 -4080.00	12.67	33 990	12 360	14 420
29 Jan	67453.79	949.3 ₹ 28,479	278.7 8361.00	-	0 0	0 0	0 0
28 Jan	67183.79	949.3 ₹ 28,479	278.7 8361.00	11.28	4 120	-4 -120	2 60
27 Jan	66704.17	670.6 ₹ 20,118	-32.35 -970.50	9.03	4 120	4 120	6 180
23 Jan	65863.67	702.95 ₹ 21,088.5	-303.2 -9096.00	14.19	10 300	2 60	2 60
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
9 Dec	66365.37	- ₹ NaN	- 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
2 Dec	66369.05	- ₹ NaN	- NaN	-	0 0	0 0	0 0
1 Dec	66867.61	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Bank Index - strike price 67500 expiring on 26FEB2026

Delta for 67500 CE is 0.62

Historical price for 67500 CE is as follows

On 6 Feb BANKEX was trading at 67551.03. The strike last trading price was 804.55, which was -113.4 lower than the previous day. The implied volatity was 9.07, the open interest changed by -12 which decreased total open position to 71

On 5 Feb BANKEX was trading at 67536.37. The strike last trading price was 910.85, which was -129.65 lower than the previous day. The implied volatity was 10.53, the open interest changed by 68 which increased total open position to 83

On 4 Feb BANKEX was trading at 67699.56. The strike last trading price was 1040.5, which was 14.85 higher than the previous day. The implied volatity was 11.45, the open interest changed by -8 which decreased total open position to 15

On 3 Feb BANKEX was trading at 67425.19. The strike last trading price was 423.95, which was -34.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 2 Feb BANKEX was trading at 65895.16. The strike last trading price was 423.95, which was -34.15 lower than the previous day. The implied volatity was 13.1, the open interest changed by -2 which decreased total open position to 23

On 1 Feb BANKEX was trading at 65614.52. The strike last trading price was 448.9, which was -510.15 lower than the previous day. The implied volatity was 14.87, the open interest changed by 11 which increased total open position to 25

On 30 Jan BANKEX was trading at 67069.05. The strike last trading price was 954.8, which was -136 lower than the previous day. The implied volatity was 12.67, the open interest changed by 12 which increased total open position to 14

On 29 Jan BANKEX was trading at 67453.79. The strike last trading price was 949.3, which was 278.7 higher 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 949.3, which was 278.7 higher than the previous day. The implied volatity was 11.28, the open interest changed by -4 which decreased total open position to 2

On 27 Jan BANKEX was trading at 66704.17. The strike last trading price was 670.6, which was -32.35 lower than the previous day. The implied volatity was 9.03, the open interest changed by 4 which increased total open position to 6

On 23 Jan BANKEX was trading at 65863.67. The strike last trading price was 702.95, which was -303.2 lower than the previous day. The implied volatity was 14.19, the open interest changed by 2 which increased total open position to 2

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 9 Dec BANKEX was trading at 66365.37. 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 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 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 -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

BANKEX 26FEB2026 67500 PE
Delta: -0.41 Vega: 61.64 Theta: -12.74 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	67551.03	647 ₹ 19,410	-23.9 -717.00	13.36	440 13,200	8 240	91 2,730
5 Feb	67536.37	690 ₹ 20,700	38.45 1153.50	13.75	124 3,720	62 1,860	83 2,490
4 Feb	67699.56	658.65 ₹ 19,759.5	-167.9 -5037.00	14.09	39 1,170	-2 -60	21 630
3 Feb	67425.19	826.55 ₹ 24,796.5	-1370.25 -41107.50	14.52	13 390	9 270	23 690
2 Feb	65895.16	2196.8 ₹ 65,904	18.35 550.50	22.84	2 60	-1 -30	14 420
1 Feb	65614.52	2178.45 ₹ 65,353.5	1092.55 32776.50	18.65	31 930	-3 -90	15 450
30 Jan	67069.05	1093.25 ₹ 32,797.5	177.25 5317.50	15.49	25 750	12 360	18 540
29 Jan	67453.79	916 ₹ 27,480	-77.25 -2317.50	15.29	11 330	6 180	6 180
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
9 Dec	66365.37	- ₹ NaN	- 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
2 Dec	66369.05	- ₹ NaN	- NaN	-	0 0	0 0	0 0
1 Dec	66867.61	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Bank Index - strike price 67500 expiring on 26FEB2026

Delta for 67500 PE is -0.41

Historical price for 67500 PE is as follows

On 6 Feb BANKEX was trading at 67551.03. The strike last trading price was 647, which was -23.9 lower than the previous day. The implied volatity was 13.36, the open interest changed by 8 which increased total open position to 91

On 5 Feb BANKEX was trading at 67536.37. The strike last trading price was 690, which was 38.45 higher than the previous day. The implied volatity was 13.75, the open interest changed by 62 which increased total open position to 83

On 4 Feb BANKEX was trading at 67699.56. The strike last trading price was 658.65, which was -167.9 lower than the previous day. The implied volatity was 14.09, the open interest changed by -2 which decreased total open position to 21

On 3 Feb BANKEX was trading at 67425.19. The strike last trading price was 826.55, which was -1370.25 lower than the previous day. The implied volatity was 14.52, the open interest changed by 9 which increased total open position to 23

On 2 Feb BANKEX was trading at 65895.16. The strike last trading price was 2196.8, which was 18.35 higher than the previous day. The implied volatity was 22.84, the open interest changed by -1 which decreased total open position to 14

On 1 Feb BANKEX was trading at 65614.52. The strike last trading price was 2178.45, which was 1092.55 higher than the previous day. The implied volatity was 18.65, the open interest changed by -3 which decreased total open position to 15

On 30 Jan BANKEX was trading at 67069.05. The strike last trading price was 1093.25, which was 177.25 higher than the previous day. The implied volatity was 15.49, the open interest changed by 12 which increased total open position to 18

On 29 Jan BANKEX was trading at 67453.79. The strike last trading price was 916, which was -77.25 lower than the previous day. The implied volatity was 15.29, the open interest changed by 6 which increased total open position to 6

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

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