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 65500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	65970.79	954.85 ₹ 28,645.5	358.85 10765.50	-	0 0	0 0	0 0
16 Dec	66024.80	954.85 ₹ 28,645.5	358.85 10765.50	-	0 0	0 0	0 0
15 Dec	66710.44	954.85 ₹ 28,645.5	358.85 10765.50	-	0 0	0 0	0 0
12 Dec	66662.68	954.85 ₹ 28,645.5	358.85 10765.50	-	0 0	0 0	0 0
11 Dec	66462.48	954.85 ₹ 28,645.5	358.85 10765.50	-	0 0	0 0	0 0
10 Dec	66123.55	954.85 ₹ 28,645.5	358.85 10765.50	-	0 0	0 0	0 0
9 Dec	66365.37	954.85 ₹ 28,645.5	358.85 10765.50	-	0 0	0 0	0 0
8 Dec	66448.26	954.85 ₹ 28,645.5	358.85 10765.50	-	0 0	0 0	0 0
5 Dec	67018.67	954.85 ₹ 28,645.5	358.85 10765.50	-	0 0	0 0	0 0
4 Dec	66447.15	954.85 ₹ 28,645.5	358.85 10765.50	-	0 0	0 0	0 0
3 Dec	66494.08	954.85 ₹ 28,645.5	358.85 10765.50	-	0 0	0 0	0 0

2 Dec	66369.05	954.85 ₹ 28,645.5	358.85 10765.50	-	0 0	0 0	0 0
1 Dec	66867.61	954.85 ₹ 28,645.5	358.85 10765.50	-	0 0	0 0	0 0
28 Nov	66946.16	954.85 ₹ 28,645.5	358.85 10765.50	-	0 0	0 0	0 0
27 Nov	66891.64	954.85 ₹ 28,645.5	358.85 10765.50	-	0 0	0 0	0 0
26 Nov	66790.92	954.85 ₹ 28,645.5	358.85 10765.50	-	0 0	0 0	0 0
25 Nov	66018.17	954.85 ₹ 28,645.5	358.85 10765.50	-	0 0	0 0	0 0
24 Nov	66026.71	954.85 ₹ 28,645.5	358.85 10765.50	-	0 0	0 0	0 0
21 Nov	66144.68	954.85 ₹ 28,645.5	358.85 10765.50	-	0 0	0 0	0 0
20 Nov	66668.75	954.85 ₹ 28,645.5	358.85 10765.50	-	0 0	0 0	0 0
19 Nov	66481.53	954.85 ₹ 28,645.5	358.85 10765.50	-	0 0	0 0	0 0
18 Nov	66102.82	954.85 ₹ 28,645.5	358.85 10765.50	-	0 0	0 0	0 0
17 Nov	66156.80	954.85 ₹ 28,645.5	358.85 10765.50	-	0 0	0 0	0 0
14 Nov	65649.08	954.85 ₹ 28,645.5	358.85 10765.50	-	1 30	-1 -30	0 0
13 Nov	65444.71	596 ₹ 17,880	-615.2 -18456.00	-	1 30	1 30	1 30
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
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 65500 expiring on 24DEC2025

Delta for 65500 CE is -

Historical price for 65500 CE is as follows

On 17 Dec BANKEX was trading at 65970.79. The strike last trading price was 954.85, which was 358.85 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 954.85, which was 358.85 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 954.85, which was 358.85 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 954.85, which was 358.85 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 954.85, which was 358.85 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 954.85, which was 358.85 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 954.85, which was 358.85 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 954.85, which was 358.85 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 954.85, which was 358.85 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 954.85, which was 358.85 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 954.85, which was 358.85 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 954.85, which was 358.85 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 954.85, which was 358.85 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 954.85, which was 358.85 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 954.85, which was 358.85 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 954.85, which was 358.85 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 954.85, which was 358.85 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 954.85, which was 358.85 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 954.85, which was 358.85 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 954.85, which was 358.85 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 954.85, which was 358.85 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 954.85, which was 358.85 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 954.85, which was 358.85 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 954.85, which was 358.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 13 Nov BANKEX was trading at 65444.71. The strike last trading price was 596, which was -615.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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 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 65500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	65970.79	152.8 ₹ 4,584	-19.7 -591.00	-	267 8,010	8 240	82 2,460
16 Dec	66024.80	172.05 ₹ 5,161.5	93.6 2808.00	-	252 7,560	13 390	74 2,220
15 Dec	66710.44	77.4 ₹ 2,322	-17.1 -513.00	-	68 2,040	10 300	61 1,830
12 Dec	66662.68	92.15 ₹ 2,764.5	-54.5 -1635.00	-	105 3,150	11 330	51 1,530
11 Dec	66462.48	152.8 ₹ 4,584	-93.5 -2805.00	-	78 2,340	5 150	40 1,200
10 Dec	66123.55	259.45 ₹ 7,783.5	65 1950.00	-	102 3,060	2 60	35 1,050
9 Dec	66365.37	194.45 ₹ 5,833.5	12.15 364.50	-	29 870	8 240	33 990
8 Dec	66448.26	182.3 ₹ 5,469	59.5 1785.00	-	37 1,110	-14 -420	25 750
5 Dec	67018.67	119.7 ₹ 3,591	-107.2 -3216.00	-	64 1,920	4 120	39 1,170
4 Dec	66447.15	222.95 ₹ 6,688.5	-8.3 -249.00	-	21 630	5 150	35 1,050
3 Dec	66494.08	231.25 ₹ 6,937.5	-40.5 -1215.00	-	32 960	17 510	30 900
2 Dec	66369.05	261.9 ₹ 7,857	36.5 1095.00	-	11 330	4 120	13 390
1 Dec	66867.61	227.65 ₹ 6,829.5	19.85 595.50	-	27 810	6 180	9 270
28 Nov	66946.16	200 ₹ 6,000	-107 -3210.00	-	23 690	-9 -270	3 90
27 Nov	66891.64	307 ₹ 9,210	59.05 1771.50	-	33 990	11 330	12 360
26 Nov	66790.92	755 ₹ 22,650	-320.05 -9601.50	-	0 0	0 0	1 30
25 Nov	66018.17	755 ₹ 22,650	-320.05 -9601.50	-	0 0	0 0	1 30
24 Nov	66026.71	755 ₹ 22,650	-320.05 -9601.50	-	0 0	0 0	1 30
21 Nov	66144.68	755 ₹ 22,650	-320.05 -9601.50	-	0 0	0 0	1 30
20 Nov	66668.75	755 ₹ 22,650	-320.05 -9601.50	-	0 0	0 0	1 30
19 Nov	66481.53	755 ₹ 22,650	-320.05 -9601.50	-	0 0	0 0	1 30
18 Nov	66102.82	755 ₹ 22,650	-320.05 -9601.50	-	0 0	0 0	1 30
17 Nov	66156.80	755 ₹ 22,650	-320.05 -9601.50	-	0 0	0 0	1 30
14 Nov	65649.08	755 ₹ 22,650	-320.05 -9601.50	-	0 0	0 0	1 30
13 Nov	65444.71	755 ₹ 22,650	-320.05 -9601.50	-	0 0	0 0	1 30
12 Nov	65359.78	755 ₹ 22,650	-320.05 -9601.50	-	3 90	1 30	1 30
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
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 65500 expiring on 24DEC2025

Delta for 65500 PE is -

Historical price for 65500 PE is as follows

On 17 Dec BANKEX was trading at 65970.79. The strike last trading price was 152.8, which was -19.7 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 82

On 16 Dec BANKEX was trading at 66024.80. The strike last trading price was 172.05, which was 93.6 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 74

On 15 Dec BANKEX was trading at 66710.44. The strike last trading price was 77.4, which was -17.1 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 61

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 92.15, which was -54.5 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 51

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 152.8, which was -93.5 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 40

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 259.45, which was 65 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 35

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 194.45, which was 12.15 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 33

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 182.3, which was 59.5 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 25

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 119.7, which was -107.2 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 39

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 222.95, which was -8.3 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 35

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 231.25, which was -40.5 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 30

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 261.9, which was 36.5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 13

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 227.65, which was 19.85 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 9

On 28 Nov BANKEX was trading at 66946.16. The strike last trading price was 200, which was -107 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 3

On 27 Nov BANKEX was trading at 66891.64. The strike last trading price was 307, which was 59.05 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 12

On 26 Nov BANKEX was trading at 66790.92. The strike last trading price was 755, which was -320.05 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 755, which was -320.05 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 755, which was -320.05 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 755, which was -320.05 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 755, which was -320.05 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 755, which was -320.05 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 755, which was -320.05 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 755, which was -320.05 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 755, which was -320.05 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 755, which was -320.05 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 755, which was -320.05 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