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 66600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	66024.80	265.45 ₹ 7,963.5	-380.65 -11419.50	-	159 4,770	39 1,170	82 2,460
15 Dec	66710.44	646.1 ₹ 19,383	-2.45 -73.50	-	78 2,340	-1 -30	43 1,290
12 Dec	66662.68	664.7 ₹ 19,941	79.3 2379.00	-	167 5,010	5 150	44 1,320
11 Dec	66462.48	583.55 ₹ 17,506.5	130.3 3909.00	-	63 1,890	-7 -210	39 1,170
10 Dec	66123.55	449.7 ₹ 13,491	-163.35 -4900.50	-	75 2,250	-4 -120	46 1,380
9 Dec	66365.37	612.6 ₹ 18,378	-59.9 -1797.00	-	58 1,740	10 300	50 1,500
8 Dec	66448.26	625.9 ₹ 18,777	-410.5 -12315.00	-	33 990	11 330	40 1,200
5 Dec	67018.67	1036.4 ₹ 31,092	285.55 8566.50	-	38 1,140	-2 -60	29 870

4 Dec	66447.15	755.65 ₹ 22,669.5	-60.15 -1804.50	-	52 1,560	2 60	31 930
3 Dec	66494.08	854.5 ₹ 25,635	56.7 1701.00	-	48 1,440	14 420	29 870
2 Dec	66369.05	814.25 ₹ 24,427.5	-201.65 -6049.50	-	15 450	15 450	15 450
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 66600 expiring on 24DEC2025

Delta for 66600 CE is -

Historical price for 66600 CE is as follows

On 16 Dec BANKEX was trading at 66024.80. The strike last trading price was 265.45, which was -380.65 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 82

On 15 Dec BANKEX was trading at 66710.44. The strike last trading price was 646.1, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 43

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 664.7, which was 79.3 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 44

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 583.55, which was 130.3 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 39

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 449.7, which was -163.35 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 46

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 612.6, which was -59.9 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 50

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 625.9, which was -410.5 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 40

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 1036.4, which was 285.55 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 29

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 755.65, which was -60.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 31

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 854.5, which was 56.7 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 29

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 814.25, which was -201.65 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15

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 66600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	66024.80	614.35 ₹ 18,430.5	312.2 9366.00	-	77 2,310	8 240	28 840
15 Dec	66710.44	307.95 ₹ 9,238.5	-35.75 -1072.50	-	154 4,620	-4 -120	20 600
12 Dec	66662.68	333.8 ₹ 10,014	-121.8 -3654.00	-	76 2,280	6 180	24 720
11 Dec	66462.48	455.6 ₹ 13,668	-214.7 -6441.00	-	73 2,190	7 210	18 540
10 Dec	66123.55	676.4 ₹ 20,292	138.25 4147.50	-	62 1,860	-11 -330	11 330
9 Dec	66365.37	535 ₹ 16,050	11.85 355.50	-	55 1,650	2 60	22 660
8 Dec	66448.26	565.3 ₹ 16,959	228.75 6862.50	-	68 2,040	-2 -60	20 600
5 Dec	67018.67	329.35 ₹ 9,880.5	-231.3 -6939.00	-	107 3,210	11 330	22 660
4 Dec	66447.15	548.6 ₹ 16,458	-1.6 -48.00	-	42 1,260	-1 -30	11 330
3 Dec	66494.08	544.6 ₹ 16,338	-66.35 -1990.50	-	15 450	-5 -150	12 360
2 Dec	66369.05	607.85 ₹ 18,235.5	86.75 2602.50	-	59 1,770	10 300	17 510
1 Dec	66867.61	520.15 ₹ 15,604.5	68.1 2043.00	-	18 540	0 0	7 210
28 Nov	66946.16	449 ₹ 13,470	-91.55 -2746.50	-	24 720	7 210	7 210
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 66600 expiring on 24DEC2025

Delta for 66600 PE is -

Historical price for 66600 PE is as follows

On 16 Dec BANKEX was trading at 66024.80. The strike last trading price was 614.35, which was 312.2 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 28

On 15 Dec BANKEX was trading at 66710.44. The strike last trading price was 307.95, which was -35.75 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 20

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 333.8, which was -121.8 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 24

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 455.6, which was -214.7 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 18

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 676.4, which was 138.25 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 11

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 535, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 22

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 565.3, which was 228.75 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 20

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 329.35, which was -231.3 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 22

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 548.6, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 11

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 544.6, which was -66.35 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 12

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 607.85, which was 86.75 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 17

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 520.15, which was 68.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 28 Nov BANKEX was trading at 66946.16. The strike last trading price was 449, which was -91.55 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7

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