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 65200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	65970.79	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Dec	66024.80	0 ₹ 0	0 0.00	-	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	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
27 Oct	65512.60	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
23 Oct	65597.93	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 65200 expiring on 24DEC2025

Delta for 65200 CE is -

Historical price for 65200 CE is as follows

On 17 Dec BANKEX was trading at 65970.79. 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 16 Dec BANKEX was trading at 66024.80. 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 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 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 27 Oct BANKEX was trading at 65512.60. 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 23 Oct BANKEX was trading at 65597.93. 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 65200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	65970.79	93.4 ₹ 2,802	-19.9 -597.00	-	132 3,960	-19 -570	31 930
16 Dec	66024.80	120.5 ₹ 3,615	68.9 2067.00	-	136 4,080	34 1,020	50 1,500
15 Dec	66710.44	51.6 ₹ 1,548	-15.45 -463.50	-	17 510	-10 -300	16 480
12 Dec	66662.68	65 ₹ 1,950	-51.95 -1558.50	-	13 390	-2 -60	26 780
11 Dec	66462.48	116.95 ₹ 3,508.5	-67.05 -2011.50	-	2 60	1 30	28 840
10 Dec	66123.55	193.7 ₹ 5,811	43.85 1315.50	-	67 2,010	7 210	27 810
9 Dec	66365.37	149.85 ₹ 4,495.5	53.35 1600.50	-	27 810	6 180	20 600
8 Dec	66448.26	96.5 ₹ 2,895	3 90.00	-	2 60	2 60	14 420
5 Dec	67018.67	92.15 ₹ 2,764.5	-81.1 -2433.00	-	47 1,410	-4 -120	12 360
4 Dec	66447.15	175.2 ₹ 5,256	-58.55 -1756.50	-	21 630	7 210	16 480
3 Dec	66494.08	233.75 ₹ 7,012.5	13.95 418.50	-	11 330	-5 -150	9 270
2 Dec	66369.05	221.1 ₹ 6,633	43.85 1315.50	-	18 540	6 180	14 420
1 Dec	66867.61	176.1 ₹ 5,283	6.55 196.50	-	4 120	3 90	8 240
28 Nov	66946.16	171.3 ₹ 5,139	-55.25 -1657.50	-	9 270	-5 -150	5 150
27 Nov	66891.64	226.55 ₹ 6,796.5	38.05 1141.50	-	34 1,020	10 300	10 300
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
27 Oct	65512.60	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
23 Oct	65597.93	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 65200 expiring on 24DEC2025

Delta for 65200 PE is -

Historical price for 65200 PE is as follows

On 17 Dec BANKEX was trading at 65970.79. The strike last trading price was 93.4, which was -19.9 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 31

On 16 Dec BANKEX was trading at 66024.80. The strike last trading price was 120.5, which was 68.9 higher than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 50

On 15 Dec BANKEX was trading at 66710.44. The strike last trading price was 51.6, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 16

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 65, which was -51.95 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 26

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 116.95, which was -67.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 28

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 193.7, which was 43.85 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 27

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 149.85, which was 53.35 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 20

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 96.5, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 14

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 92.15, which was -81.1 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 12

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 175.2, which was -58.55 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 16

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 233.75, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 9

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 221.1, which was 43.85 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 14

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 176.1, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 8

On 28 Nov BANKEX was trading at 66946.16. The strike last trading price was 171.3, which was -55.25 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 5

On 27 Nov BANKEX was trading at 66891.64. The strike last trading price was 226.55, which was 38.05 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10

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