BANKEX

Bank Index

65970.79 -54.01 (-0.08%)

L: 65832.67 H: 66212.32

Back to Option Chain

Historical option data for BANKEX
17 Dec 2025 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 24-DEC-2025 64000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	65970.79	1999 ₹ 59,970	1227 36810.00	-	0 0	0 0	0 0
16 Dec	66024.80	1999 ₹ 59,970	1227 36810.00	-	0 0	0 0	0 0
15 Dec	66710.44	1999 ₹ 59,970	1227 36810.00	-	0 0	0 0	0 0
12 Dec	66662.68	1999 ₹ 59,970	1227 36810.00	-	0 0	0 0	0 0
11 Dec	66462.48	1999 ₹ 59,970	1227 36810.00	-	0 0	0 0	0 0
10 Dec	66123.55	1999 ₹ 59,970	1227 36810.00	-	0 0	0 0	0 0
9 Dec	66365.37	1999 ₹ 59,970	1227 36810.00	-	0 0	0 0	0 0
8 Dec	66448.26	1999 ₹ 59,970	1227 36810.00	-	0 0	0 0	0 0
5 Dec	67018.67	1999 ₹ 59,970	1227 36810.00	-	0 0	0 0	0 0
4 Dec	66447.15	1999 ₹ 59,970	1227 36810.00	-	0 0	0 0	0 0
3 Dec	66494.08	1999 ₹ 59,970	1227 36810.00	-	0 0	0 0	0 0
2 Dec	66369.05	1999 ₹ 59,970	1227 36810.00	-	0 0	0 0	0 0
1 Dec	66867.61	1999 ₹ 59,970	1227 36810.00	-	0 0	0 0	0 0
28 Nov	66946.16	1999 ₹ 59,970	1227 36810.00	-	0 0	0 0	0 0
27 Nov	66891.64	1999 ₹ 59,970	1227 36810.00	-	0 0	0 0	0 0
26 Nov	66790.92	1999 ₹ 59,970	1227 36810.00	-	0 0	0 0	0 0
25 Nov	66018.17	1999 ₹ 59,970	1227 36810.00	-	0 0	0 0	0 0
24 Nov	66026.71	1999 ₹ 59,970	1227 36810.00	-	0 0	0 0	0 0
21 Nov	66144.68	1999 ₹ 59,970	1227 36810.00	-	0 0	0 0	0 0
20 Nov	66668.75	1999 ₹ 59,970	1227 36810.00	-	0 0	0 0	0 0
19 Nov	66481.53	1999 ₹ 59,970	1227 36810.00	-	0 0	0 0	0 0
18 Nov	66102.82	1999 ₹ 59,970	1227 36810.00	-	0 0	0 0	0 0
17 Nov	66156.80	1999 ₹ 59,970	1227 36810.00	-	0 0	0 0	0 0
14 Nov	65649.08	1999 ₹ 59,970	1227 36810.00	-	0 0	0 0	0 0
13 Nov	65444.71	1999 ₹ 59,970	1227 36810.00	-	0 0	0 0	0 0
12 Nov	65359.78	1999 ₹ 59,970	1227 36810.00	-	0 0	0 0	0 0
11 Nov	65230.82	1999 ₹ 59,970	1227 36810.00	-	0 0	0 0	0 0
10 Nov	64995.08	1999 ₹ 59,970	1227 36810.00	-	0 0	0 0	0 0

7 Nov	65012.66	1999 ₹ 59,970	1227 36810.00	-	2 60	-2 -60	0 0
6 Nov	64813.44	772 ₹ 23,160	-1300.9 -39027.00	-	2 60	2 60	2 60
3 Nov	65329.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	63937.21	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	63718.43	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	63944.34	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	63872.58	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bank Index - strike price 64000 expiring on 24DEC2025

Delta for 64000 CE is -

Historical price for 64000 CE is as follows

On 17 Dec BANKEX was trading at 65970.79. The strike last trading price was 1999, which was 1227 higher 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 1999, which was 1227 higher 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 1999, which was 1227 higher 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 1999, which was 1227 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 1999, which was 1227 higher 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 1999, which was 1227 higher 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 1999, which was 1227 higher 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 1999, which was 1227 higher 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 1999, which was 1227 higher 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 1999, which was 1227 higher 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 1999, which was 1227 higher 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 1999, which was 1227 higher 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 1999, which was 1227 higher 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 1999, which was 1227 higher 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 1999, which was 1227 higher 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 1999, which was 1227 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov BANKEX was trading at 66018.17. The strike last trading price was 1999, which was 1227 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov BANKEX was trading at 66026.71. The strike last trading price was 1999, which was 1227 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov BANKEX was trading at 66144.68. The strike last trading price was 1999, which was 1227 higher 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 1999, which was 1227 higher 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 1999, which was 1227 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov BANKEX was trading at 66102.82. The strike last trading price was 1999, which was 1227 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov BANKEX was trading at 66156.80. The strike last trading price was 1999, which was 1227 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov BANKEX was trading at 65649.08. The strike last trading price was 1999, which was 1227 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov BANKEX was trading at 65444.71. The strike last trading price was 1999, which was 1227 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov BANKEX was trading at 65359.78. The strike last trading price was 1999, which was 1227 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov BANKEX was trading at 65230.82. The strike last trading price was 1999, which was 1227 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov BANKEX was trading at 64995.08. The strike last trading price was 1999, which was 1227 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov BANKEX was trading at 65012.66. The strike last trading price was 1999, which was 1227 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 6 Nov BANKEX was trading at 64813.44. The strike last trading price was 772, which was -1300.9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 3 Nov BANKEX was trading at 65329.95. 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 15 Oct BANKEX was trading at 63937.21. 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 Oct BANKEX was trading at 63718.43. 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 13 Oct BANKEX was trading at 63944.34. 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 10 Oct BANKEX was trading at 63872.58. 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 24DEC2025 64000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	65970.79	10 ₹ 300	7.6 228.00	-	1 30	0 0	47 1,410
16 Dec	66024.80	10 ₹ 300	7.6 228.00	-	1 30	0 0	47 1,410
15 Dec	66710.44	63.6 ₹ 1,908	17.25 517.50	-	0 0	0 0	47 1,410
12 Dec	66662.68	63.6 ₹ 1,908	17.25 517.50	-	0 0	0 0	47 1,410
11 Dec	66462.48	63.6 ₹ 1,908	17.25 517.50	-	0 0	0 0	47 1,410
10 Dec	66123.55	63.6 ₹ 1,908	17.25 517.50	-	11 330	11 330	47 1,410
9 Dec	66365.37	46.35 ₹ 1,390.5	-11.4 -342.00	-	18 540	11 330	36 1,080
8 Dec	66448.26	59 ₹ 1,770	9 270.00	-	27 810	23 690	25 750
5 Dec	67018.67	50 ₹ 1,500	9.15 274.50	-	1 30	1 30	2 60
4 Dec	66447.15	73 ₹ 2,190	41.5 1245.00	-	0 0	0 0	1 30
3 Dec	66494.08	73 ₹ 2,190	41.5 1245.00	-	0 0	0 0	1 30
2 Dec	66369.05	73 ₹ 2,190	41.5 1245.00	-	1 30	-1 -30	1 30
1 Dec	66867.61	65 ₹ 1,950	12.55 376.50	-	0 0	0 0	2 60
28 Nov	66946.16	65 ₹ 1,950	12.55 376.50	-	0 0	0 0	2 60
27 Nov	66891.64	65 ₹ 1,950	12.55 376.50	-	1 30	1 30	2 60
26 Nov	66790.92	755 ₹ 22,650	238.2 7146.00	-	0 0	0 0	1 30
25 Nov	66018.17	755 ₹ 22,650	238.2 7146.00	-	0 0	0 0	1 30
24 Nov	66026.71	755 ₹ 22,650	238.2 7146.00	-	0 0	0 0	1 30
21 Nov	66144.68	755 ₹ 22,650	238.2 7146.00	-	0 0	0 0	1 30
20 Nov	66668.75	755 ₹ 22,650	238.2 7146.00	-	0 0	0 0	1 30
19 Nov	66481.53	755 ₹ 22,650	238.2 7146.00	-	0 0	0 0	1 30
18 Nov	66102.82	755 ₹ 22,650	238.2 7146.00	-	0 0	0 0	1 30
17 Nov	66156.80	755 ₹ 22,650	238.2 7146.00	-	0 0	0 0	1 30
14 Nov	65649.08	755 ₹ 22,650	238.2 7146.00	-	0 0	0 0	1 30
13 Nov	65444.71	755 ₹ 22,650	238.2 7146.00	-	0 0	0 0	1 30
12 Nov	65359.78	755 ₹ 22,650	238.2 7146.00	-	0 0	0 0	1 30
11 Nov	65230.82	755 ₹ 22,650	238.2 7146.00	-	0 0	0 0	1 30
10 Nov	64995.08	755 ₹ 22,650	238.2 7146.00	-	1 30	1 30	1 30
7 Nov	65012.66	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	64813.44	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	65329.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	63937.21	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	63718.43	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	63944.34	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	63872.58	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bank Index - strike price 64000 expiring on 24DEC2025

Delta for 64000 PE is -

Historical price for 64000 PE is as follows

On 17 Dec BANKEX was trading at 65970.79. The strike last trading price was 10, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47

On 16 Dec BANKEX was trading at 66024.80. The strike last trading price was 10, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47

On 15 Dec BANKEX was trading at 66710.44. The strike last trading price was 63.6, which was 17.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 63.6, which was 17.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 63.6, which was 17.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 63.6, which was 17.25 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 47

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 46.35, which was -11.4 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 36

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 59, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 25

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 50, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 73, which was 41.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 73, which was 41.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 73, which was 41.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 65, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 28 Nov BANKEX was trading at 66946.16. The strike last trading price was 65, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 27 Nov BANKEX was trading at 66891.64. The strike last trading price was 65, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 26 Nov BANKEX was trading at 66790.92. The strike last trading price was 755, which was 238.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 25 Nov BANKEX was trading at 66018.17. The strike last trading price was 755, which was 238.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 24 Nov BANKEX was trading at 66026.71. The strike last trading price was 755, which was 238.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 21 Nov BANKEX was trading at 66144.68. The strike last trading price was 755, which was 238.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 20 Nov BANKEX was trading at 66668.75. The strike last trading price was 755, which was 238.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Nov BANKEX was trading at 66481.53. The strike last trading price was 755, which was 238.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 18 Nov BANKEX was trading at 66102.82. The strike last trading price was 755, which was 238.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Nov BANKEX was trading at 66156.80. The strike last trading price was 755, which was 238.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Nov BANKEX was trading at 65649.08. The strike last trading price was 755, which was 238.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 13 Nov BANKEX was trading at 65444.71. The strike last trading price was 755, which was 238.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 12 Nov BANKEX was trading at 65359.78. The strike last trading price was 755, which was 238.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Nov BANKEX was trading at 65230.82. The strike last trading price was 755, which was 238.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Nov BANKEX was trading at 64995.08. The strike last trading price was 755, which was 238.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 7 Nov BANKEX was trading at 65012.66. 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 6 Nov BANKEX was trading at 64813.44. 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

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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD