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 65300 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
29 Oct	65771.44	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

For Bank Index - strike price 65300 expiring on 24DEC2025

Delta for 65300 CE is -

Historical price for 65300 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 29 Oct BANKEX was trading at 65771.44. 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 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

BANKEX 24DEC2025 65300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	66662.68	79.25 ₹ 2,377.5	-39.05 -1171.50	-	25 750	5 150	44 1,320
11 Dec	66462.48	122.05 ₹ 3,661.5	-85.85 -2575.50	-	56 1,680	-1 -30	39 1,170
10 Dec	66123.55	216.4 ₹ 6,492	52.45 1573.50	-	69 2,070	1 30	40 1,200
9 Dec	66365.37	161.15 ₹ 4,834.5	-10.1 -303.00	-	65 1,950	17 510	39 1,170
8 Dec	66448.26	184.7 ₹ 5,541	83.7 2511.00	-	71 2,130	-10 -300	22 660
5 Dec	67018.67	99.8 ₹ 2,994	-88.35 -2650.50	-	88 2,640	-4 -120	32 960
4 Dec	66447.15	188.15 ₹ 5,644.5	-0.2 -6.00	-	65 1,950	26 780	36 1,080
3 Dec	66494.08	188.35 ₹ 5,650.5	-47.1 -1413.00	-	8 240	0 0	10 300
2 Dec	66369.05	234.85 ₹ 7,045.5	80.3 2409.00	-	10 300	4 120	10 300
1 Dec	66867.61	189.3 ₹ 5,679	-42.85 -1285.50	-	0 0	0 0	6 180
28 Nov	66946.16	189.3 ₹ 5,679	-42.85 -1285.50	-	6 180	-6 -180	6 180
27 Nov	66891.64	232.15 ₹ 6,964.5	25.2 756.00	-	36 1,080	12 360	12 360
26 Nov	66790.92	1990 ₹ 59,700	-367.35 -11020.50	-	0 0	0 0	0 0
25 Nov	66018.17	1990 ₹ 59,700	-367.35 -11020.50	-	0 0	0 0	0 0
24 Nov	66026.71	1990 ₹ 59,700	-367.35 -11020.50	-	0 0	0 0	0 0
21 Nov	66144.68	1990 ₹ 59,700	-367.35 -11020.50	-	0 0	0 0	0 0
20 Nov	66668.75	1990 ₹ 59,700	-367.35 -11020.50	-	0 0	0 0	0 0
19 Nov	66481.53	1990 ₹ 59,700	-367.35 -11020.50	-	0 0	0 0	0 0
18 Nov	66102.82	1990 ₹ 59,700	-367.35 -11020.50	-	0 0	0 0	0 0
17 Nov	66156.80	1990 ₹ 59,700	-367.35 -11020.50	-	0 0	0 0	0 0
14 Nov	65649.08	1990 ₹ 59,700	-367.35 -11020.50	-	0 0	0 0	0 0
13 Nov	65444.71	1990 ₹ 59,700	-367.35 -11020.50	-	0 0	0 0	0 0
12 Nov	65359.78	1990 ₹ 59,700	-367.35 -11020.50	-	0 0	0 0	0 0
11 Nov	65230.82	1990 ₹ 59,700	-367.35 -11020.50	-	0 0	0 0	0 0
10 Nov	64995.08	1990 ₹ 59,700	-367.35 -11020.50	-	0 0	0 0	0 0
31 Oct	64936.05	1990 ₹ 59,700	-367.35 -11020.50	-	0 0	0 0	0 0
30 Oct	65298.12	1990 ₹ 59,700	-367.35 -11020.50	-	0 0	0 0	0 0
29 Oct	65771.44	1990 ₹ 59,700	-367.35 -11020.50	-	0 0	0 0	0 0
27 Oct	65512.60	1990 ₹ 59,700	-367.35 -11020.50	-	0 0	0 0	0 0
24 Oct	65090.04	1990 ₹ 59,700	-367.35 -11020.50	-	0 0	0 0	0 0
23 Oct	65597.93	1990 ₹ 59,700	-367.35 -11020.50	-	0 0	0 0	0 0
21 Oct	65365.57	1990 ₹ 59,700	-367.35 -11020.50	-	0 0	0 0	0 0
20 Oct	65379.25	1990 ₹ 59,700	-367.35 -11020.50	-	0 0	0 0	0 0
17 Oct	65058.13	1990 ₹ 59,700	-367.35 -11020.50	-	0 0	0 0	0 0

For Bank Index - strike price 65300 expiring on 24DEC2025

Delta for 65300 PE is -

Historical price for 65300 PE is as follows

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 79.25, which was -39.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 44

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 122.05, which was -85.85 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 39

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 216.4, which was 52.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 40

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 161.15, which was -10.1 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 39

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 184.7, which was 83.7 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 22

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 99.8, which was -88.35 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 32

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 188.15, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 36

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 188.35, which was -47.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 234.85, which was 80.3 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 10

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 189.3, which was -42.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 28 Nov BANKEX was trading at 66946.16. The strike last trading price was 189.3, which was -42.85 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 6

On 27 Nov BANKEX was trading at 66891.64. The strike last trading price was 232.15, which was 25.2 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 12

On 26 Nov BANKEX was trading at 66790.92. The strike last trading price was 1990, which was -367.35 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 1990, which was -367.35 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 1990, which was -367.35 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 1990, which was -367.35 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 1990, which was -367.35 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 1990, which was -367.35 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 1990, which was -367.35 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 1990, which was -367.35 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 1990, which was -367.35 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 1990, which was -367.35 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 1990, which was -367.35 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 1990, which was -367.35 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 1990, which was -367.35 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 1990, which was -367.35 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 1990, which was -367.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct BANKEX was trading at 65771.44. The strike last trading price was 1990, which was -367.35 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 1990, which was -367.35 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 1990, which was -367.35 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 1990, which was -367.35 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 1990, which was -367.35 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 1990, which was -367.35 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 1990, which was -367.35 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