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 65000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	66662.68	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Dec	66462.48	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Dec	66123.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	66365.37	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	66448.26	0 ₹ 0	0 0.00	-	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	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	66494.08	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	66369.05	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
25 Nov	66018.17	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	66026.71	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	66144.68	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
19 Nov	66481.53	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	66102.82	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	66156.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	65649.08	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	65444.71	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	65359.78	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	65230.82	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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 65000 expiring on 24DEC2025

Delta for 65000 CE is -

Historical price for 65000 CE is as follows

On 12 Dec BANKEX was trading at 66662.68. 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 11 Dec BANKEX was trading at 66462.48. 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 Dec BANKEX was trading at 66123.55. 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 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 8 Dec BANKEX was trading at 66448.26. 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 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 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 3 Dec BANKEX was trading at 66494.08. 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 2 Dec BANKEX was trading at 66369.05. 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 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 25 Nov BANKEX was trading at 66018.17. 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 24 Nov BANKEX was trading at 66026.71. 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 Nov BANKEX was trading at 66144.68. 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

On 19 Nov BANKEX was trading at 66481.53. 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 18 Nov BANKEX was trading at 66102.82. 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 Nov BANKEX was trading at 66156.80. 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 Nov BANKEX was trading at 65649.08. 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 13 Nov BANKEX was trading at 65444.71. 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 Nov BANKEX was trading at 65359.78. 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 11 Nov BANKEX was trading at 65230.82. 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 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 65000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	66662.68	49.85 ₹ 1,495.5	-34.95 -1048.50	-	190 5,700	-6 -180	63 1,890
11 Dec	66462.48	86.2 ₹ 2,586	-65.8 -1974.00	-	146 4,380	-10 -300	69 2,070
10 Dec	66123.55	157.4 ₹ 4,722	34.5 1035.00	-	728 21,840	31 930	79 2,370
9 Dec	66365.37	122.25 ₹ 3,667.5	1.75 52.50	-	98 2,940	0 0	48 1,440
8 Dec	66448.26	131.05 ₹ 3,931.5	50.15 1504.50	-	47 1,410	1 30	48 1,440
5 Dec	67018.67	79.9 ₹ 2,397	-66.85 -2005.50	-	44 1,320	7 210	47 1,410
4 Dec	66447.15	146.75 ₹ 4,402.5	-5.75 -172.50	-	18 540	-3 -90	40 1,200
3 Dec	66494.08	150.3 ₹ 4,509	-32.5 -975.00	-	24 720	-6 -180	43 1,290
2 Dec	66369.05	180 ₹ 5,400	26.7 801.00	-	93 2,790	24 720	49 1,470
1 Dec	66867.61	156 ₹ 4,680	13.45 403.50	-	26 780	13 390	25 750
28 Nov	66946.16	140 ₹ 4,200	-34 -1020.00	-	36 1,080	-7 -210	12 360
27 Nov	66891.64	167.45 ₹ 5,023.5	12 360.00	-	54 1,620	19 570	19 570
26 Nov	66790.92	579 ₹ 17,370	-128.25 -3847.50	-	0 0	0 0	0 0
25 Nov	66018.17	579 ₹ 17,370	-128.25 -3847.50	-	0 0	0 0	0 0
24 Nov	66026.71	579 ₹ 17,370	-128.25 -3847.50	-	0 0	0 0	0 0
21 Nov	66144.68	579 ₹ 17,370	-128.25 -3847.50	-	0 0	0 0	0 0
20 Nov	66668.75	579 ₹ 17,370	-128.25 -3847.50	-	0 0	0 0	0 0
19 Nov	66481.53	579 ₹ 17,370	-128.25 -3847.50	-	0 0	0 0	0 0
18 Nov	66102.82	579 ₹ 17,370	-128.25 -3847.50	-	0 0	0 0	0 0
17 Nov	66156.80	579 ₹ 17,370	-128.25 -3847.50	-	0 0	0 0	0 0
14 Nov	65649.08	579 ₹ 17,370	-128.25 -3847.50	-	0 0	0 0	0 0
13 Nov	65444.71	579 ₹ 17,370	-128.25 -3847.50	-	3 90	0 0	0 0
12 Nov	65359.78	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	65230.82	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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 65000 expiring on 24DEC2025

Delta for 65000 PE is -

Historical price for 65000 PE is as follows

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 49.85, which was -34.95 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 63

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 86.2, which was -65.8 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 69

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 157.4, which was 34.5 higher than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 79

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 122.25, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 131.05, which was 50.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 48

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 79.9, which was -66.85 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 47

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 146.75, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 40

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 150.3, which was -32.5 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 43

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 180, which was 26.7 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 49

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 156, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 25

On 28 Nov BANKEX was trading at 66946.16. The strike last trading price was 140, which was -34 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 12

On 27 Nov BANKEX was trading at 66891.64. The strike last trading price was 167.45, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 19

On 26 Nov BANKEX was trading at 66790.92. The strike last trading price was 579, which was -128.25 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 579, which was -128.25 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 579, which was -128.25 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 579, which was -128.25 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 579, which was -128.25 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 579, which was -128.25 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 579, which was -128.25 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 579, which was -128.25 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 579, which was -128.25 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 579, which was -128.25 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