BANKEX

Bank Index

66662.68 +200.20 (0.30%)

L: 66535.08 H: 66872.48

Back to Option Chain

Historical option data for BANKEX
12 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 64900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	66662.68	1541.4 ₹ 46,242	-15.55 -466.50	-	0 0	0 0	0 0
11 Dec	66462.48	1541.4 ₹ 46,242	-15.55 -466.50	-	0 0	0 0	0 0
10 Dec	66123.55	1541.4 ₹ 46,242	-15.55 -466.50	-	0 0	0 0	0 0
9 Dec	66365.37	1541.4 ₹ 46,242	-15.55 -466.50	-	0 0	0 0	0 0
8 Dec	66448.26	1541.4 ₹ 46,242	-15.55 -466.50	-	0 0	0 0	0 0
5 Dec	67018.67	1541.4 ₹ 46,242	-15.55 -466.50	-	0 0	0 0	0 0
4 Dec	66447.15	1541.4 ₹ 46,242	-15.55 -466.50	-	0 0	0 0	0 0
3 Dec	66494.08	1541.4 ₹ 46,242	-15.55 -466.50	-	0 0	0 0	0 0
2 Dec	66369.05	1541.4 ₹ 46,242	-15.55 -466.50	-	0 0	0 0	0 0
1 Dec	66867.61	1541.4 ₹ 46,242	-15.55 -466.50	-	0 0	0 0	0 0
28 Nov	66946.16	1541.4 ₹ 46,242	-15.55 -466.50	-	0 0	0 0	0 0
27 Nov	66891.64	1541.4 ₹ 46,242	-15.55 -466.50	-	0 0	0 0	0 0
26 Nov	66790.92	1541.4 ₹ 46,242	-15.55 -466.50	-	0 0	0 0	0 0
25 Nov	66018.17	1541.4 ₹ 46,242	-15.55 -466.50	-	0 0	0 0	0 0
24 Nov	66026.71	1541.4 ₹ 46,242	-15.55 -466.50	-	0 0	0 0	0 0
21 Nov	66144.68	1541.4 ₹ 46,242	-15.55 -466.50	-	0 0	0 0	0 0
20 Nov	66668.75	1541.4 ₹ 46,242	-15.55 -466.50	-	0 0	0 0	0 0
19 Nov	66481.53	1541.4 ₹ 46,242	-15.55 -466.50	-	0 0	0 0	0 0
18 Nov	66102.82	1541.4 ₹ 46,242	-15.55 -466.50	-	0 0	0 0	0 0
17 Nov	66156.80	1541.4 ₹ 46,242	-15.55 -466.50	-	0 0	0 0	0 0
14 Nov	65649.08	1541.4 ₹ 46,242	-15.55 -466.50	-	0 0	0 0	0 0
13 Nov	65444.71	1541.4 ₹ 46,242	-15.55 -466.50	-	1 30	-1 -30	0 0
12 Nov	65359.78	1471.7 ₹ 44,151	14.55 436.50	-	0 0	0 0	1 30
11 Nov	65230.82	1471.7 ₹ 44,151	14.55 436.50	-	1 30	1 30	1 30
10 Nov	64995.08	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	64936.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	65298.12	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	65090.04	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	65365.57	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	65379.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	65058.13	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	64748.01	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bank Index - strike price 64900 expiring on 24DEC2025

Delta for 64900 CE is -

Historical price for 64900 CE is as follows

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 1541.4, which was -15.55 lower 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 1541.4, which was -15.55 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 1541.4, which was -15.55 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 1541.4, which was -15.55 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 1541.4, which was -15.55 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 1541.4, which was -15.55 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 1541.4, which was -15.55 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 1541.4, which was -15.55 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 1541.4, which was -15.55 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 1541.4, which was -15.55 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 1541.4, which was -15.55 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 1541.4, which was -15.55 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 1541.4, which was -15.55 lower 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 1541.4, which was -15.55 lower 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 1541.4, which was -15.55 lower 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 1541.4, which was -15.55 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 1541.4, which was -15.55 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 1541.4, which was -15.55 lower 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 1541.4, which was -15.55 lower 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 1541.4, which was -15.55 lower 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 1541.4, which was -15.55 lower 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 1541.4, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 12 Nov BANKEX was trading at 65359.78. The strike last trading price was 1471.7, which was 14.55 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 1471.7, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 10 Nov BANKEX was trading at 64995.08. 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 31 Oct BANKEX was trading at 64936.05. 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 30 Oct BANKEX was trading at 65298.12. 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 24 Oct BANKEX was trading at 65090.04. 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 Oct BANKEX was trading at 65365.57. 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 Oct BANKEX was trading at 65379.25. 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 Oct BANKEX was trading at 65058.13. 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 16 Oct BANKEX was trading at 64748.01. 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 64900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	66662.68	43.05 ₹ 1,291.5	-20.25 -607.50	-	42 1,260	4 120	34 1,020
11 Dec	66462.48	63.3 ₹ 1,899	-73.8 -2214.00	-	4 120	-2 -60	30 900
10 Dec	66123.55	141.05 ₹ 4,231.5	31.05 931.50	-	69 2,070	-10 -300	32 960
9 Dec	66365.37	108.4 ₹ 3,252	10.45 313.50	-	59 1,770	1 30	42 1,260
8 Dec	66448.26	73.7 ₹ 2,211	-57.25 -1717.50	-	0 0	0 0	41 1,230
5 Dec	67018.67	73.7 ₹ 2,211	-57.25 -1717.50	-	39 1,170	2 60	41 1,230
4 Dec	66447.15	182.3 ₹ 5,469	12.7 381.00	-	0 0	0 0	39 1,170
3 Dec	66494.08	182.3 ₹ 5,469	12.7 381.00	-	7 210	-7 -210	39 1,170
2 Dec	66369.05	173.95 ₹ 5,218.5	74.75 2242.50	-	19 570	7 210	46 1,380
1 Dec	66867.61	135.1 ₹ 4,053	-45.55 -1366.50	-	0 0	0 0	39 1,170
28 Nov	66946.16	135.1 ₹ 4,053	-45.55 -1366.50	-	113 3,390	-46 -1,380	39 1,170
27 Nov	66891.64	180.65 ₹ 5,419.5	39.9 1197.00	-	148 4,440	84 2,520	85 2,550
26 Nov	66790.92	810 ₹ 24,300	-103.75 -3112.50	-	0 0	0 0	1 30
25 Nov	66018.17	810 ₹ 24,300	-103.75 -3112.50	-	0 0	0 0	1 30
24 Nov	66026.71	810 ₹ 24,300	-103.75 -3112.50	-	0 0	0 0	1 30
21 Nov	66144.68	810 ₹ 24,300	-103.75 -3112.50	-	0 0	0 0	1 30
20 Nov	66668.75	810 ₹ 24,300	-103.75 -3112.50	-	0 0	0 0	1 30
19 Nov	66481.53	810 ₹ 24,300	-103.75 -3112.50	-	0 0	0 0	1 30
18 Nov	66102.82	810 ₹ 24,300	-103.75 -3112.50	-	0 0	0 0	1 30
17 Nov	66156.80	810 ₹ 24,300	-103.75 -3112.50	-	0 0	0 0	1 30
14 Nov	65649.08	810 ₹ 24,300	-103.75 -3112.50	-	0 0	0 0	1 30
13 Nov	65444.71	810 ₹ 24,300	-103.75 -3112.50	-	0 0	0 0	1 30
12 Nov	65359.78	810 ₹ 24,300	-103.75 -3112.50	-	0 0	0 0	1 30
11 Nov	65230.82	810 ₹ 24,300	-103.75 -3112.50	-	4 120	1 30	1 30
10 Nov	64995.08	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	64936.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	65298.12	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	65090.04	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	65365.57	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	65379.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	65058.13	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	64748.01	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bank Index - strike price 64900 expiring on 24DEC2025

Delta for 64900 PE is -

Historical price for 64900 PE is as follows

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 43.05, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 34

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 63.3, which was -73.8 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 30

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 141.05, which was 31.05 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 32

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 108.4, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 42

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 73.7, which was -57.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 73.7, which was -57.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 41

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 182.3, which was 12.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 182.3, which was 12.7 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 39

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 173.95, which was 74.75 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 46

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 135.1, which was -45.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 28 Nov BANKEX was trading at 66946.16. The strike last trading price was 135.1, which was -45.55 lower than the previous day. The implied volatity was -, the open interest changed by -46 which decreased total open position to 39

On 27 Nov BANKEX was trading at 66891.64. The strike last trading price was 180.65, which was 39.9 higher than the previous day. The implied volatity was -, the open interest changed by 84 which increased total open position to 85

On 26 Nov BANKEX was trading at 66790.92. The strike last trading price was 810, which was -103.75 lower 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 810, which was -103.75 lower 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 810, which was -103.75 lower 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 810, which was -103.75 lower 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 810, which was -103.75 lower 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 810, which was -103.75 lower 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 810, which was -103.75 lower 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 810, which was -103.75 lower 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 810, which was -103.75 lower 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 810, which was -103.75 lower 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 810, which was -103.75 lower 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 810, which was -103.75 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

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