BANKEX

Bank Index

66024.8 -685.64 (-1.03%)

L: 65943.98 H: 66634.74

Back to Option Chain

Historical option data for BANKEX
16 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 65700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	66024.80	769.2 ₹ 23,076	-432.55 -12976.50	-	5 150	0 0	3 90
15 Dec	66710.44	990.4 ₹ 29,712	-90.8 -2724.00	-	0 0	0 0	3 90
12 Dec	66662.68	990.4 ₹ 29,712	-90.8 -2724.00	-	0 0	0 0	3 90
11 Dec	66462.48	990.4 ₹ 29,712	-90.8 -2724.00	-	0 0	0 0	3 90
10 Dec	66123.55	990.4 ₹ 29,712	-90.8 -2724.00	-	2 60	2 60	3 90

9 Dec	66365.37	1520 ₹ 45,600	-117 -3510.00	-	0 0	0 0	1 30
8 Dec	66448.26	1520 ₹ 45,600	-117 -3510.00	-	0 0	0 0	1 30
5 Dec	67018.67	1520 ₹ 45,600	-117 -3510.00	-	0 0	0 0	1 30
4 Dec	66447.15	1520 ₹ 45,600	-117 -3510.00	-	0 0	0 0	1 30
3 Dec	66494.08	1520 ₹ 45,600	-117 -3510.00	-	0 0	0 0	1 30
2 Dec	66369.05	1520 ₹ 45,600	-117 -3510.00	-	1 30	0 0	1 30
1 Dec	66867.61	1900 ₹ 57,000	225 6750.00	-	0 0	0 0	1 30
28 Nov	66946.16	1900 ₹ 57,000	225 6750.00	-	0 0	0 0	1 30
27 Nov	66891.64	1900 ₹ 57,000	225 6750.00	-	1 30	-1 -30	1 30
26 Nov	66790.92	858 ₹ 25,740	-193.25 -5797.50	-	0 0	0 0	2 60
25 Nov	66018.17	858 ₹ 25,740	-193.25 -5797.50	-	0 0	0 0	2 60
24 Nov	66026.71	858 ₹ 25,740	-193.25 -5797.50	-	0 0	0 0	2 60
21 Nov	66144.68	858 ₹ 25,740	-193.25 -5797.50	-	0 0	0 0	2 60
20 Nov	66668.75	858 ₹ 25,740	-193.25 -5797.50	-	0 0	0 0	2 60
19 Nov	66481.53	858 ₹ 25,740	-193.25 -5797.50	-	0 0	0 0	2 60
18 Nov	66102.82	858 ₹ 25,740	-193.25 -5797.50	-	0 0	0 0	2 60
17 Nov	66156.80	858 ₹ 25,740	-193.25 -5797.50	-	0 0	0 0	2 60
14 Nov	65649.08	858 ₹ 25,740	-193.25 -5797.50	-	0 0	0 0	2 60
13 Nov	65444.71	858 ₹ 25,740	-193.25 -5797.50	-	0 0	0 0	2 60
12 Nov	65359.78	858 ₹ 25,740	-193.25 -5797.50	-	0 0	0 0	2 60
11 Nov	65230.82	858 ₹ 25,740	-193.25 -5797.50	-	4 120	2 60	2 60
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 65700 expiring on 24DEC2025

Delta for 65700 CE is -

Historical price for 65700 CE is as follows

On 16 Dec BANKEX was trading at 66024.80. The strike last trading price was 769.2, which was -432.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec BANKEX was trading at 66710.44. The strike last trading price was 990.4, which was -90.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 990.4, which was -90.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 990.4, which was -90.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 990.4, which was -90.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 1520, which was -117 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 1520, which was -117 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 1520, which was -117 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 1520, which was -117 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 1520, which was -117 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 1520, which was -117 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 1900, which was 225 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 28 Nov BANKEX was trading at 66946.16. The strike last trading price was 1900, which was 225 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 27 Nov BANKEX was trading at 66891.64. The strike last trading price was 1900, which was 225 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1

On 26 Nov BANKEX was trading at 66790.92. The strike last trading price was 858, which was -193.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 25 Nov BANKEX was trading at 66018.17. The strike last trading price was 858, which was -193.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 24 Nov BANKEX was trading at 66026.71. The strike last trading price was 858, which was -193.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 21 Nov BANKEX was trading at 66144.68. The strike last trading price was 858, which was -193.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 20 Nov BANKEX was trading at 66668.75. The strike last trading price was 858, which was -193.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 19 Nov BANKEX was trading at 66481.53. The strike last trading price was 858, which was -193.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 18 Nov BANKEX was trading at 66102.82. The strike last trading price was 858, which was -193.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Nov BANKEX was trading at 66156.80. The strike last trading price was 858, which was -193.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 14 Nov BANKEX was trading at 65649.08. The strike last trading price was 858, which was -193.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 13 Nov BANKEX was trading at 65444.71. The strike last trading price was 858, which was -193.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 12 Nov BANKEX was trading at 65359.78. The strike last trading price was 858, which was -193.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Nov BANKEX was trading at 65230.82. The strike last trading price was 858, which was -193.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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 65700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	66024.80	233.5 ₹ 7,005	134.25 4027.50	-	178 5,340	-11 -330	31 930
15 Dec	66710.44	97.4 ₹ 2,922	-25 -750.00	-	48 1,440	1 30	42 1,260
12 Dec	66662.68	118.5 ₹ 3,555	-43.85 -1315.50	-	120 3,600	13 390	41 1,230
11 Dec	66462.48	162.35 ₹ 4,870.5	-157 -4710.00	-	37 1,110	8 240	28 840
10 Dec	66123.55	325.4 ₹ 9,762	78.95 2368.50	-	53 1,590	-8 -240	20 600
9 Dec	66365.37	251.35 ₹ 7,540.5	29.3 879.00	-	29 870	-4 -120	28 840
8 Dec	66448.26	219.85 ₹ 6,595.5	55.25 1657.50	-	24 720	-4 -120	32 960
5 Dec	67018.67	164.6 ₹ 4,938	-107.85 -3235.50	-	28 840	11 330	36 1,080
4 Dec	66447.15	271.55 ₹ 8,146.5	-31.4 -942.00	-	22 660	7 210	25 750
3 Dec	66494.08	320.2 ₹ 9,606	59.75 1792.50	-	0 0	0 0	18 540
2 Dec	66369.05	320.2 ₹ 9,606	59.75 1792.50	-	4 120	1 30	18 540
1 Dec	66867.61	260.35 ₹ 7,810.5	13.7 411.00	-	22 660	8 240	17 510
28 Nov	66946.16	247.35 ₹ 7,420.5	-106.1 -3183.00	-	16 480	3 90	9 270
27 Nov	66891.64	353.45 ₹ 10,603.5	58.5 1755.00	-	14 420	6 180	6 180
26 Nov	66790.92	736 ₹ 22,080	-438.15 -13144.50	-	0 0	0 0	0 0
25 Nov	66018.17	736 ₹ 22,080	-438.15 -13144.50	-	0 0	0 0	0 0
24 Nov	66026.71	736 ₹ 22,080	-438.15 -13144.50	-	0 0	0 0	0 0
21 Nov	66144.68	736 ₹ 22,080	-438.15 -13144.50	-	0 0	0 0	0 0
20 Nov	66668.75	736 ₹ 22,080	-438.15 -13144.50	-	0 0	0 0	0 0
19 Nov	66481.53	736 ₹ 22,080	-438.15 -13144.50	-	0 0	0 0	0 0
18 Nov	66102.82	736 ₹ 22,080	-438.15 -13144.50	-	0 0	0 0	0 0
17 Nov	66156.80	736 ₹ 22,080	-438.15 -13144.50	-	0 0	0 0	0 0
14 Nov	65649.08	736 ₹ 22,080	-438.15 -13144.50	-	0 0	0 0	0 0
13 Nov	65444.71	736 ₹ 22,080	-438.15 -13144.50	-	0 0	0 0	0 0
12 Nov	65359.78	736 ₹ 22,080	-438.15 -13144.50	-	3 90	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 65700 expiring on 24DEC2025

Delta for 65700 PE is -

Historical price for 65700 PE is as follows

On 16 Dec BANKEX was trading at 66024.80. The strike last trading price was 233.5, which was 134.25 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 31

On 15 Dec BANKEX was trading at 66710.44. The strike last trading price was 97.4, which was -25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 42

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 118.5, which was -43.85 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 41

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 162.35, which was -157 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 28

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 325.4, which was 78.95 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 20

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 251.35, which was 29.3 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 28

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 219.85, which was 55.25 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 32

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 164.6, which was -107.85 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 36

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 271.55, which was -31.4 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 25

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 320.2, which was 59.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 320.2, which was 59.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 18

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 260.35, which was 13.7 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 17

On 28 Nov BANKEX was trading at 66946.16. The strike last trading price was 247.35, which was -106.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 9

On 27 Nov BANKEX was trading at 66891.64. The strike last trading price was 353.45, which was 58.5 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6

On 26 Nov BANKEX was trading at 66790.92. The strike last trading price was 736, which was -438.15 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 736, which was -438.15 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 736, which was -438.15 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 736, which was -438.15 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 736, which was -438.15 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 736, which was -438.15 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 736, which was -438.15 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 736, which was -438.15 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 736, which was -438.15 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 736, which was -438.15 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 736, which was -438.15 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

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