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 66500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	66024.80	296.05 ₹ 8,881.5	-406.85 -12205.50	-	417 12,510	39 1,170	124 3,720
15 Dec	66710.44	696.65 ₹ 20,899.5	-30.35 -910.50	-	130 3,900	23 690	85 2,550
12 Dec	66662.68	727 ₹ 21,810	90.85 2725.50	-	38 1,140	-6 -180	62 1,860
11 Dec	66462.48	643.55 ₹ 19,306.5	139.05 4171.50	-	328 9,840	32 960	68 2,040
10 Dec	66123.55	502.8 ₹ 15,084	-163.5 -4905.00	-	196 5,880	12 360	36 1,080

9 Dec	66365.37	666.3 ₹ 19,989	-53.25 -1597.50	-	87 2,610	2 60	24 720
8 Dec	66448.26	685.8 ₹ 20,574	-421.8 -12654.00	-	49 1,470	5 150	22 660
5 Dec	67018.67	1106.8 ₹ 33,204	312.3 9369.00	-	75 2,250	-3 -90	17 510
4 Dec	66447.15	783.4 ₹ 23,502	-72.25 -2167.50	-	155 4,650	-13 -390	20 600
3 Dec	66494.08	886.6 ₹ 26,598	-11.65 -349.50	-	50 1,500	31 930	33 990
2 Dec	66369.05	898.25 ₹ 26,947.5	-178.8 -5364.00	-	2 60	2 60	2 60
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
11 Nov	65230.82	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bank Index - strike price 66500 expiring on 24DEC2025

Delta for 66500 CE is -

Historical price for 66500 CE is as follows

On 16 Dec BANKEX was trading at 66024.80. The strike last trading price was 296.05, which was -406.85 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 124

On 15 Dec BANKEX was trading at 66710.44. The strike last trading price was 696.65, which was -30.35 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 85

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 727, which was 90.85 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 62

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 643.55, which was 139.05 higher than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 68

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 502.8, which was -163.5 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 36

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 666.3, which was -53.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 24

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 685.8, which was -421.8 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 22

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 1106.8, which was 312.3 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 17

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 783.4, which was -72.25 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 20

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 886.6, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 33

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 898.25, which was -178.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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 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

BANKEX 24DEC2025 66500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	66024.80	582.7 ₹ 17,481	311.5 9345.00	-	363 10,890	62 1,860	150 4,500
15 Dec	66710.44	268.75 ₹ 8,062.5	-37.35 -1120.50	-	142 4,260	21 630	88 2,640
12 Dec	66662.68	304.15 ₹ 9,124.5	-118.9 -3567.00	-	109 3,270	3 90	67 2,010
11 Dec	66462.48	436.15 ₹ 13,084.5	-163.85 -4915.50	-	228 6,840	36 1,080	64 1,920
10 Dec	66123.55	600 ₹ 18,000	99.75 2992.50	-	103 3,090	8 240	28 840
9 Dec	66365.37	497.5 ₹ 14,925	-3.35 -100.50	-	89 2,670	1 30	20 600
8 Dec	66448.26	511.3 ₹ 15,339	197.8 5934.00	-	187 5,610	0 0	19 570
5 Dec	67018.67	298.45 ₹ 8,953.5	-230.15 -6904.50	-	111 3,330	6 180	19 570
4 Dec	66447.15	511.2 ₹ 15,336	-16.35 -490.50	-	67 2,010	5 150	13 390
3 Dec	66494.08	506.3 ₹ 15,189	-60 -1800.00	-	12 360	2 60	8 240
2 Dec	66369.05	566.3 ₹ 16,989	109.35 3280.50	-	10 300	1 30	6 180
1 Dec	66867.61	456.95 ₹ 13,708.5	19.2 576.00	-	12 360	-1 -30	5 150
28 Nov	66946.16	434 ₹ 13,020	-95.45 -2863.50	-	14 420	4 120	6 180
27 Nov	66891.64	529.45 ₹ 15,883.5	-20.3 -609.00	-	2 60	2 60	2 60
26 Nov	66790.92	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

For Bank Index - strike price 66500 expiring on 24DEC2025

Delta for 66500 PE is -

Historical price for 66500 PE is as follows

On 16 Dec BANKEX was trading at 66024.80. The strike last trading price was 582.7, which was 311.5 higher than the previous day. The implied volatity was -, the open interest changed by 62 which increased total open position to 150

On 15 Dec BANKEX was trading at 66710.44. The strike last trading price was 268.75, which was -37.35 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 88

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 304.15, which was -118.9 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 67

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 436.15, which was -163.85 lower than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 64

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 600, which was 99.75 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 28

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 497.5, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 20

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 511.3, which was 197.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 298.45, which was -230.15 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 19

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 511.2, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 13

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 506.3, which was -60 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 8

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 566.3, which was 109.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 456.95, which was 19.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 5

On 28 Nov BANKEX was trading at 66946.16. The strike last trading price was 434, which was -95.45 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 6

On 27 Nov BANKEX was trading at 66891.64. The strike last trading price was 529.45, which was -20.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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