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 66200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	65970.79	368.4 ₹ 11,052	-90.8 -2724.00	-	115 3,450	-9 -270	40 1,200
16 Dec	66024.80	442 ₹ 13,260	-480.7 -14421.00	-	208 6,240	36 1,080	49 1,470
15 Dec	66710.44	922.7 ₹ 27,681	96.35 2890.50	-	10 300	0 0	13 390
12 Dec	66662.68	801.6 ₹ 24,048	137.35 4120.50	-	0 0	0 0	13 390
11 Dec	66462.48	801.6 ₹ 24,048	137.35 4120.50	-	63 1,890	-5 -150	13 390
10 Dec	66123.55	659 ₹ 19,770	-267.3 -8019.00	-	69 2,070	5 150	18 540
9 Dec	66365.37	926.3 ₹ 27,789	92.25 2767.50	-	24 720	12 360	13 390
8 Dec	66448.26	1001 ₹ 30,030	17.65 529.50	-	0 0	0 0	1 30
5 Dec	67018.67	1001 ₹ 30,030	17.65 529.50	-	0 0	0 0	1 30
4 Dec	66447.15	1001 ₹ 30,030	17.65 529.50	-	1 30	0 0	1 30
3 Dec	66494.08	1448.65 ₹ 43,459.5	14.35 430.50	-	0 0	0 0	1 30
2 Dec	66369.05	1448.65 ₹ 43,459.5	14.35 430.50	-	0 0	0 0	1 30
1 Dec	66867.61	1448.65 ₹ 43,459.5	14.35 430.50	-	0 0	0 0	1 30
28 Nov	66946.16	1448.65 ₹ 43,459.5	14.35 430.50	-	0 0	0 0	1 30
27 Nov	66891.64	1448.65 ₹ 43,459.5	14.35 430.50	-	0 0	0 0	1 30
26 Nov	66790.92	1448.65 ₹ 43,459.5	14.35 430.50	-	0 0	0 0	1 30
25 Nov	66018.17	1448.65 ₹ 43,459.5	14.35 430.50	-	0 0	0 0	1 30
24 Nov	66026.71	1448.65 ₹ 43,459.5	14.35 430.50	-	0 0	0 0	1 30
21 Nov	66144.68	1448.65 ₹ 43,459.5	14.35 430.50	-	1 30	0 0	1 30
20 Nov	66668.75	999 ₹ 29,970	75.85 2275.50	-	0 0	0 0	1 30
19 Nov	66481.53	999 ₹ 29,970	75.85 2275.50	-	0 0	0 0	1 30
18 Nov	66102.82	999 ₹ 29,970	75.85 2275.50	-	0 0	0 0	1 30
17 Nov	66156.80	999 ₹ 29,970	75.85 2275.50	-	0 0	0 0	1 30
14 Nov	65649.08	999 ₹ 29,970	75.85 2275.50	-	0 0	0 0	1 30
13 Nov	65444.71	999 ₹ 29,970	75.85 2275.50	-	0 0	0 0	1 30

12 Nov	65359.78	999 ₹ 29,970	75.85 2275.50	-	3 90	0 0	1 30
11 Nov	65230.82	387 ₹ 11,610	-420.7 -12621.00	-	0 0	0 0	1 30
10 Nov	64995.08	387 ₹ 11,610	-420.7 -12621.00	-	1 30	1 30	1 30
29 Oct	65771.44	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bank Index - strike price 66200 expiring on 24DEC2025

Delta for 66200 CE is -

Historical price for 66200 CE is as follows

On 17 Dec BANKEX was trading at 65970.79. The strike last trading price was 368.4, which was -90.8 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 40

On 16 Dec BANKEX was trading at 66024.80. The strike last trading price was 442, which was -480.7 lower than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 49

On 15 Dec BANKEX was trading at 66710.44. The strike last trading price was 922.7, which was 96.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 801.6, which was 137.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 801.6, which was 137.35 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 13

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 659, which was -267.3 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 18

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 926.3, which was 92.25 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 13

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 1001, which was 17.65 higher 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 1001, which was 17.65 higher 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 1001, which was 17.65 higher 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 1448.65, which was 14.35 higher 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 1448.65, which was 14.35 higher 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 1448.65, which was 14.35 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 1448.65, which was 14.35 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 1448.65, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 26 Nov BANKEX was trading at 66790.92. The strike last trading price was 1448.65, which was 14.35 higher 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 1448.65, which was 14.35 higher 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 1448.65, which was 14.35 higher 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 1448.65, which was 14.35 higher 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 999, which was 75.85 higher 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 999, which was 75.85 higher 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 999, which was 75.85 higher 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 999, which was 75.85 higher 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 999, which was 75.85 higher 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 999, which was 75.85 higher 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 999, which was 75.85 higher 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 387, which was -420.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Nov BANKEX was trading at 64995.08. The strike last trading price was 387, which was -420.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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 66200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	65970.79	396.7 ₹ 11,901	-11 -330.00	-	94 2,820	2 60	45 1,350
16 Dec	66024.80	426.55 ₹ 12,796.5	235.6 7068.00	-	253 7,590	23 690	43 1,290
15 Dec	66710.44	190.95 ₹ 5,728.5	-27.15 -814.50	-	30 900	2 60	20 600
12 Dec	66662.68	209.6 ₹ 6,288	-90.4 -2712.00	-	37 1,110	-1 -30	18 540
11 Dec	66462.48	300 ₹ 9,000	-178.35 -5350.50	-	47 1,410	-1 -30	19 570
10 Dec	66123.55	507 ₹ 15,210	127.45 3823.50	-	99 2,970	-1 -30	20 600
9 Dec	66365.37	375.75 ₹ 11,272.5	-31.95 -958.50	-	51 1,530	-3 -90	21 630
8 Dec	66448.26	407.7 ₹ 12,231	174.7 5241.00	-	37 1,110	1 30	24 720
5 Dec	67018.67	226.15 ₹ 6,784.5	-174.45 -5233.50	-	40 1,200	8 240	23 690
4 Dec	66447.15	400.6 ₹ 12,018	-2.25 -67.50	-	29 870	3 90	15 450
3 Dec	66494.08	398.2 ₹ 11,946	-58.95 -1768.50	-	62 1,860	-2 -60	12 360
2 Dec	66369.05	457.15 ₹ 13,714.5	70.6 2118.00	-	7 210	-2 -60	14 420
1 Dec	66867.61	386.55 ₹ 11,596.5	27.3 819.00	-	18 540	8 240	16 480
28 Nov	66946.16	359.25 ₹ 10,777.5	-61.9 -1857.00	-	12 360	6 180	8 240
27 Nov	66891.64	421.15 ₹ 12,634.5	-19.75 -592.50	-	2 60	1 30	2 60
26 Nov	66790.92	950.8 ₹ 28,524	9.4 282.00	-	0 0	0 0	1 30
25 Nov	66018.17	950.8 ₹ 28,524	9.4 282.00	-	0 0	0 0	1 30
24 Nov	66026.71	950.8 ₹ 28,524	9.4 282.00	-	0 0	0 0	1 30
21 Nov	66144.68	950.8 ₹ 28,524	9.4 282.00	-	0 0	0 0	1 30
20 Nov	66668.75	950.8 ₹ 28,524	9.4 282.00	-	0 0	0 0	1 30
19 Nov	66481.53	950.8 ₹ 28,524	9.4 282.00	-	1 30	1 30	1 30
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 66200 expiring on 24DEC2025

Delta for 66200 PE is -

Historical price for 66200 PE is as follows

On 17 Dec BANKEX was trading at 65970.79. The strike last trading price was 396.7, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 45

On 16 Dec BANKEX was trading at 66024.80. The strike last trading price was 426.55, which was 235.6 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 43

On 15 Dec BANKEX was trading at 66710.44. The strike last trading price was 190.95, which was -27.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 20

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 209.6, which was -90.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 18

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 300, which was -178.35 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 19

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 507, which was 127.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 20

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 375.75, which was -31.95 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 21

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 407.7, which was 174.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 24

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 226.15, which was -174.45 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 23

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 400.6, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 15

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 398.2, which was -58.95 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 12

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 457.15, which was 70.6 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 14

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 386.55, which was 27.3 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 16

On 28 Nov BANKEX was trading at 66946.16. The strike last trading price was 359.25, which was -61.9 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 8

On 27 Nov BANKEX was trading at 66891.64. The strike last trading price was 421.15, which was -19.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 26 Nov BANKEX was trading at 66790.92. The strike last trading price was 950.8, which was 9.4 higher 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 950.8, which was 9.4 higher 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 950.8, which was 9.4 higher 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 950.8, which was 9.4 higher 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 950.8, which was 9.4 higher 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 950.8, which was 9.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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

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