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 66100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	65970.79	415.1 ₹ 12,453	-108.6 -3258.00	-	430 12,900	67 2,010	153 4,590
16 Dec	66024.80	513.4 ₹ 15,402	-245.25 -7357.50	-	202 6,060	66 1,980	86 2,580
15 Dec	66710.44	758.65 ₹ 22,759.5	-137.3 -4119.00	-	2 60	-2 -60	20 600
12 Dec	66662.68	866.35 ₹ 25,990.5	137.9 4137.00	-	0 0	0 0	22 660
11 Dec	66462.48	866.35 ₹ 25,990.5	137.9 4137.00	-	70 2,100	-2 -60	22 660
10 Dec	66123.55	732.25 ₹ 21,967.5	-160.05 -4801.50	-	48 1,440	17 510	24 720
9 Dec	66365.37	892.3 ₹ 26,769	-2.95 -88.50	-	24 720	7 210	7 210
8 Dec	66448.26	750 ₹ 22,500	-130.25 -3907.50	-	0 0	0 0	0 0
5 Dec	67018.67	750 ₹ 22,500	-130.25 -3907.50	-	0 0	0 0	0 0

4 Dec	66447.15	750 ₹ 22,500	-130.25 -3907.50	-	0 0	0 0	0 0
3 Dec	66494.08	750 ₹ 22,500	-130.25 -3907.50	-	0 0	0 0	0 0
2 Dec	66369.05	750 ₹ 22,500	-130.25 -3907.50	-	0 0	0 0	0 0
1 Dec	66867.61	750 ₹ 22,500	-130.25 -3907.50	-	0 0	0 0	0 0
28 Nov	66946.16	750 ₹ 22,500	-130.25 -3907.50	-	0 0	0 0	0 0
27 Nov	66891.64	750 ₹ 22,500	-130.25 -3907.50	-	0 0	0 0	0 0
26 Nov	66790.92	750 ₹ 22,500	-130.25 -3907.50	-	0 0	0 0	0 0
25 Nov	66018.17	750 ₹ 22,500	-130.25 -3907.50	-	0 0	0 0	0 0
24 Nov	66026.71	750 ₹ 22,500	-130.25 -3907.50	-	0 0	0 0	0 0
21 Nov	66144.68	750 ₹ 22,500	-130.25 -3907.50	-	0 0	0 0	0 0
20 Nov	66668.75	750 ₹ 22,500	-130.25 -3907.50	-	0 0	0 0	0 0
19 Nov	66481.53	750 ₹ 22,500	-130.25 -3907.50	-	0 0	0 0	0 0
18 Nov	66102.82	750 ₹ 22,500	-130.25 -3907.50	-	0 0	0 0	0 0
17 Nov	66156.80	750 ₹ 22,500	-130.25 -3907.50	-	0 0	0 0	0 0
14 Nov	65649.08	750 ₹ 22,500	-130.25 -3907.50	-	0 0	0 0	0 0
13 Nov	65444.71	750 ₹ 22,500	-130.25 -3907.50	-	0 0	0 0	0 0
12 Nov	65359.78	750 ₹ 22,500	-130.25 -3907.50	-	0 0	0 0	0 0
11 Nov	65230.82	750 ₹ 22,500	-130.25 -3907.50	-	4 120	0 0	0 0
10 Nov	64995.08	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

For Bank Index - strike price 66100 expiring on 24DEC2025

Delta for 66100 CE is -

Historical price for 66100 CE is as follows

On 17 Dec BANKEX was trading at 65970.79. The strike last trading price was 415.1, which was -108.6 lower than the previous day. The implied volatity was -, the open interest changed by 67 which increased total open position to 153

On 16 Dec BANKEX was trading at 66024.80. The strike last trading price was 513.4, which was -245.25 lower than the previous day. The implied volatity was -, the open interest changed by 66 which increased total open position to 86

On 15 Dec BANKEX was trading at 66710.44. The strike last trading price was 758.65, which was -137.3 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 20

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 866.35, which was 137.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 866.35, which was 137.9 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 22

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 732.25, which was -160.05 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 24

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 892.3, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 750, which was -130.25 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 750, which was -130.25 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 750, which was -130.25 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 750, which was -130.25 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 750, which was -130.25 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 750, which was -130.25 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 750, which was -130.25 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 750, which was -130.25 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 750, which was -130.25 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 750, which was -130.25 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 750, which was -130.25 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 750, which was -130.25 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 750, which was -130.25 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 750, which was -130.25 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 750, which was -130.25 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 750, which was -130.25 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 750, which was -130.25 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 750, which was -130.25 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 750, which was -130.25 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 750, which was -130.25 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 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

BANKEX 24DEC2025 66100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	65970.79	350.3 ₹ 10,509	-13.6 -408.00	-	273 8,190	-2 -60	14 420
16 Dec	66024.80	375.5 ₹ 11,265	215.05 6451.50	-	186 5,580	-3 -90	16 480
15 Dec	66710.44	160.45 ₹ 4,813.5	-31.3 -939.00	-	25 750	0 0	19 570
12 Dec	66662.68	193 ₹ 5,790	-101.45 -3043.50	-	45 1,350	-3 -90	19 570
11 Dec	66462.48	294.45 ₹ 8,833.5	-139.9 -4197.00	-	54 1,620	0 0	22 660
10 Dec	66123.55	451.7 ₹ 13,551	94.65 2839.50	-	110 3,300	1 30	22 660
9 Dec	66365.37	351.05 ₹ 10,531.5	1.1 33.00	-	106 3,180	-5 -150	21 630
8 Dec	66448.26	372.55 ₹ 11,176.5	150.1 4503.00	-	25 750	2 60	26 780
5 Dec	67018.67	222.7 ₹ 6,681	-156.9 -4707.00	-	33 990	8 240	24 720
4 Dec	66447.15	369.05 ₹ 11,071.5	-17.25 -517.50	-	17 510	-1 -30	16 480
3 Dec	66494.08	364.55 ₹ 10,936.5	-66.45 -1993.50	-	6 180	2 60	17 510
2 Dec	66369.05	431 ₹ 12,930	54.6 1638.00	-	8 240	-2 -60	15 450
1 Dec	66867.61	376.4 ₹ 11,292	48.35 1450.50	-	18 540	8 240	17 510
28 Nov	66946.16	325.8 ₹ 9,774	-66.1 -1983.00	-	15 450	7 210	9 270
27 Nov	66891.64	391.9 ₹ 11,757	-16.35 -490.50	-	2 60	2 60	2 60
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
29 Oct	65771.44	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bank Index - strike price 66100 expiring on 24DEC2025

Delta for 66100 PE is -

Historical price for 66100 PE is as follows

On 17 Dec BANKEX was trading at 65970.79. The strike last trading price was 350.3, which was -13.6 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 14

On 16 Dec BANKEX was trading at 66024.80. The strike last trading price was 375.5, which was 215.05 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 16

On 15 Dec BANKEX was trading at 66710.44. The strike last trading price was 160.45, which was -31.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 193, which was -101.45 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 19

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 294.45, which was -139.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 451.7, which was 94.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 22

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 351.05, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 21

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 372.55, which was 150.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 26

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 222.7, which was -156.9 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 24

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 369.05, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 16

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 364.55, which was -66.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 17

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 431, which was 54.6 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 15

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 376.4, which was 48.35 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 325.8, which was -66.1 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 9

On 27 Nov BANKEX was trading at 66891.64. The strike last trading price was 391.9, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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

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