BANKEX

Bank Index

66365.37 -82.89 (-0.12%)

L: 66027.75 H: 66554.84

Back to Option Chain

Historical option data for BANKEX
09 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 66700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	66365.37	556.85 ₹ 16,705.5	-69.3 -2079.00	-	38 1,140	5 150	21 630
8 Dec	66448.26	574.3 ₹ 17,229	-375.05 -11251.50	-	47 1,410	-1 -30	16 480
5 Dec	67018.67	966.85 ₹ 29,005.5	281 8430.00	-	76 2,280	0 0	17 510
4 Dec	66447.15	685.85 ₹ 20,575.5	-81.05 -2431.50	-	24 720	2 60	17 510
3 Dec	66494.08	768.2 ₹ 23,046	16.55 496.50	-	37 1,110	-1 -30	15 450
2 Dec	66369.05	755.95 ₹ 22,678.5	-238.3 -7149.00	-	52 1,560	15 450	16 480
1 Dec	66867.61	994.25 ₹ 29,827.5	-73.45 -2203.50	-	1 30	1 30	1 30
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 66700 expiring on 24DEC2025

Delta for 66700 CE is -

Historical price for 66700 CE is as follows

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 556.85, which was -69.3 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 21

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 574.3, which was -375.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 16

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 966.85, which was 281 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 685.85, which was -81.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 17

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 768.2, which was 16.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 15

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 755.95, which was -238.3 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 16

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 994.25, which was -73.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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 66700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	66365.37	594.4 ₹ 17,832	11.75 352.50	-	14 420	-3 -90	17 510
8 Dec	66448.26	615 ₹ 18,450	247.35 7420.50	-	109 3,270	3 90	20 600
5 Dec	67018.67	350.5 ₹ 10,515	-254.85 -7645.50	-	99 2,970	7 210	17 510
4 Dec	66447.15	599.85 ₹ 17,995.5	-4.8 -144.00	-	32 960	-3 -90	10 300
3 Dec	66494.08	584.25 ₹ 17,527.5	-67.55 -2026.50	-	66 1,980	-33 -990	13 390
2 Dec	66369.05	644.6 ₹ 19,338	94.2 2826.00	-	246 7,380	2 60	46 1,380
1 Dec	66867.61	566.1 ₹ 16,983	72.35 2170.50	-	120 3,600	38 1,140	44 1,320
28 Nov	66946.16	503.4 ₹ 15,102	-103.6 -3108.00	-	52 1,560	-1 -30	6 180
27 Nov	66891.64	607 ₹ 18,210	-24.7 -741.00	-	8 240	7 210	7 210
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 66700 expiring on 24DEC2025

Delta for 66700 PE is -

Historical price for 66700 PE is as follows

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 594.4, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 17

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 615, which was 247.35 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 20

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 350.5, which was -254.85 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 17

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 599.85, which was -4.8 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 10

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 584.25, which was -67.55 lower than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 13

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 644.6, which was 94.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 46

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 566.1, which was 72.35 higher than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 44

On 28 Nov BANKEX was trading at 66946.16. The strike last trading price was 503.4, which was -103.6 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 6

On 27 Nov BANKEX was trading at 66891.64. The strike last trading price was 607, which was -24.7 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