BANKEX

Bank Index

66710.44 +47.76 (0.07%)

L: 66344.69 H: 66788.18

Back to Option Chain

Historical option data for BANKEX
15 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 65600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	66710.44	1038.3 ₹ 31,149	-114.5 -3435.00	-	0 0	0 0	1 30
12 Dec	66662.68	1038.3 ₹ 31,149	-114.5 -3435.00	-	0 0	0 0	1 30
11 Dec	66462.48	1038.3 ₹ 31,149	-114.5 -3435.00	-	0 0	0 0	1 30
10 Dec	66123.55	1038.3 ₹ 31,149	-114.5 -3435.00	-	1 30	1 30	1 30
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
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
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

For Bank Index - strike price 65600 expiring on 24DEC2025

Delta for 65600 CE is -

Historical price for 65600 CE is as follows

On 15 Dec BANKEX was trading at 66710.44. The strike last trading price was 1038.3, which was -114.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 1038.3, which was -114.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 1038.3, which was -114.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 1038.3, which was -114.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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 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 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

BANKEX 24DEC2025 65600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	66710.44	89.95 ₹ 2,698.5	-17.25 -517.50	-	26 780	1 30	43 1,290
12 Dec	66662.68	104.7 ₹ 3,141	-59.15 -1774.50	-	53 1,590	11 330	42 1,260
11 Dec	66462.48	163.85 ₹ 4,915.5	-129.1 -3873.00	-	37 1,110	9 270	31 930
10 Dec	66123.55	292.95 ₹ 8,788.5	77.6 2328.00	-	50 1,500	-5 -150	22 660
9 Dec	66365.37	223.35 ₹ 6,700.5	10.4 312.00	-	48 1,440	-1 -30	27 810
8 Dec	66448.26	239.85 ₹ 7,195.5	103.05 3091.50	-	52 1,560	-5 -150	28 840
5 Dec	67018.67	130.95 ₹ 3,928.5	-145.8 -4374.00	-	41 1,230	16 480	33 990
4 Dec	66447.15	253.85 ₹ 7,615.5	-40.35 -1210.50	-	0 0	0 0	17 510
3 Dec	66494.08	253.85 ₹ 7,615.5	-40.35 -1210.50	-	4 120	-1 -30	17 510
2 Dec	66369.05	291.9 ₹ 8,757	51 1530.00	-	24 720	8 240	18 540
1 Dec	66867.61	232.25 ₹ 6,967.5	3.05 91.50	-	20 600	3 90	10 300
28 Nov	66946.16	230.65 ₹ 6,919.5	-48.35 -1450.50	-	17 510	1 30	7 210
27 Nov	66891.64	279 ₹ 8,370	8.3 249.00	-	17 510	5 150	6 180
26 Nov	66790.92	925 ₹ 27,750	-324.05 -9721.50	-	0 0	0 0	1 30
25 Nov	66018.17	925 ₹ 27,750	-324.05 -9721.50	-	0 0	0 0	1 30
24 Nov	66026.71	925 ₹ 27,750	-324.05 -9721.50	-	0 0	0 0	1 30
21 Nov	66144.68	925 ₹ 27,750	-324.05 -9721.50	-	0 0	0 0	1 30
20 Nov	66668.75	925 ₹ 27,750	-324.05 -9721.50	-	0 0	0 0	1 30
19 Nov	66481.53	925 ₹ 27,750	-324.05 -9721.50	-	0 0	0 0	1 30
18 Nov	66102.82	925 ₹ 27,750	-324.05 -9721.50	-	0 0	0 0	1 30
17 Nov	66156.80	925 ₹ 27,750	-324.05 -9721.50	-	0 0	0 0	1 30
14 Nov	65649.08	925 ₹ 27,750	-324.05 -9721.50	-	0 0	0 0	1 30
13 Nov	65444.71	925 ₹ 27,750	-324.05 -9721.50	-	0 0	0 0	1 30
12 Nov	65359.78	925 ₹ 27,750	-324.05 -9721.50	-	0 0	0 0	1 30
11 Nov	65230.82	925 ₹ 27,750	-324.05 -9721.50	-	2 60	1 30	1 30
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
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

For Bank Index - strike price 65600 expiring on 24DEC2025

Delta for 65600 PE is -

Historical price for 65600 PE is as follows

On 15 Dec BANKEX was trading at 66710.44. The strike last trading price was 89.95, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 43

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 104.7, which was -59.15 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 42

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 163.85, which was -129.1 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 31

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 292.95, which was 77.6 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 22

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 223.35, which was 10.4 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 27

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 239.85, which was 103.05 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 28

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 130.95, which was -145.8 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 33

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 253.85, which was -40.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 253.85, which was -40.35 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 17

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 291.9, which was 51 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 18

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 232.25, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 10

On 28 Nov BANKEX was trading at 66946.16. The strike last trading price was 230.65, which was -48.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7

On 27 Nov BANKEX was trading at 66891.64. The strike last trading price was 279, which was 8.3 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 6

On 26 Nov BANKEX was trading at 66790.92. The strike last trading price was 925, which was -324.05 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 925, which was -324.05 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 925, which was -324.05 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 925, which was -324.05 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 925, which was -324.05 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 925, which was -324.05 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 925, which was -324.05 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 925, which was -324.05 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 925, which was -324.05 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 925, which was -324.05 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 925, which was -324.05 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 925, which was -324.05 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