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 66800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	65970.79	149.55 ₹ 4,486.5	-59.05 -1771.50	-	232 6,960	-2 -60	53 1,590
16 Dec	66024.80	200.7 ₹ 6,021	-312.75 -9382.50	-	126 3,780	15 450	55 1,650
15 Dec	66710.44	521.5 ₹ 15,645	-12.9 -387.00	-	164 4,920	6 180	40 1,200
12 Dec	66662.68	538.1 ₹ 16,143	59 1770.00	-	76 2,280	13 390	34 1,020
11 Dec	66462.48	479.1 ₹ 14,373	113.15 3394.50	-	38 1,140	-1 -30	21 630
10 Dec	66123.55	368.1 ₹ 11,043	-144.25 -4327.50	-	38 1,140	-6 -180	22 660
9 Dec	66365.37	512.35 ₹ 15,370.5	-20.75 -622.50	-	29 870	7 210	28 840
8 Dec	66448.26	526.6 ₹ 15,798	-383.55 -11506.50	-	59 1,770	11 330	21 630
5 Dec	67018.67	911.15 ₹ 27,334.5	269.55 8086.50	-	62 1,860	-6 -180	10 300
4 Dec	66447.15	645.35 ₹ 19,360.5	-44.1 -1323.00	-	43 1,290	-1 -30	16 480
3 Dec	66494.08	719.35 ₹ 21,580.5	18.9 567.00	-	36 1,080	2 60	17 510

2 Dec	66369.05	713.25 ₹ 21,397.5	-157.5 -4725.00	-	56 1,680	9 270	15 450
1 Dec	66867.61	870.75 ₹ 26,122.5	-148.4 -4452.00	-	20 600	2 60	6 180
28 Nov	66946.16	1046.95 ₹ 31,408.5	71.05 2131.50	-	44 1,320	2 60	4 120
27 Nov	66891.64	975.9 ₹ 29,277	15.45 463.50	-	2 60	2 60	2 60
26 Nov	66790.92	1165.4 ₹ 34,962	360.4 10812.00	-	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 66800 expiring on 24DEC2025

Delta for 66800 CE is -

Historical price for 66800 CE is as follows

On 17 Dec BANKEX was trading at 65970.79. The strike last trading price was 149.55, which was -59.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 53

On 16 Dec BANKEX was trading at 66024.80. The strike last trading price was 200.7, which was -312.75 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 55

On 15 Dec BANKEX was trading at 66710.44. The strike last trading price was 521.5, which was -12.9 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 40

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 538.1, which was 59 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 34

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 479.1, which was 113.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 21

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 368.1, which was -144.25 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 22

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 512.35, which was -20.75 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 28

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 526.6, which was -383.55 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 21

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 911.15, which was 269.55 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 10

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 645.35, which was -44.1 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 719.35, which was 18.9 higher 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 713.25, which was -157.5 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 15

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 870.75, which was -148.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 6

On 28 Nov BANKEX was trading at 66946.16. The strike last trading price was 1046.95, which was 71.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4

On 27 Nov BANKEX was trading at 66891.64. The strike last trading price was 975.9, which was 15.45 higher 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 1165.4, which was 360.4 higher 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 66800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	65970.79	798.8 ₹ 23,964	58.4 1752.00	-	12 360	-3 -90	15 450
16 Dec	66024.80	744 ₹ 22,320	369.25 11077.50	-	16 480	-10 -300	18 540
15 Dec	66710.44	372.05 ₹ 11,161.5	-48.15 -1444.50	-	85 2,550	0 0	28 840
12 Dec	66662.68	422.65 ₹ 12,679.5	-129.5 -3885.00	-	194 5,820	14 420	28 840
11 Dec	66462.48	552.15 ₹ 16,564.5	-229.55 -6886.50	-	12 360	-2 -60	14 420
10 Dec	66123.55	781.7 ₹ 23,451	109.15 3274.50	-	22 660	1 30	16 480
9 Dec	66365.37	672.55 ₹ 20,176.5	39.9 1197.00	-	19 570	3 90	15 450
8 Dec	66448.26	652.25 ₹ 19,567.5	244.1 7323.00	-	53 1,590	-8 -240	12 360
5 Dec	67018.67	400.55 ₹ 12,016.5	-356.45 -10693.50	-	43 1,290	1 30	20 600
4 Dec	66447.15	630.5 ₹ 18,915	-67.05 -2011.50	-	0 0	0 0	19 570
3 Dec	66494.08	630.5 ₹ 18,915	-67.05 -2011.50	-	11 330	-6 -180	19 570
2 Dec	66369.05	684.45 ₹ 20,533.5	106.05 3181.50	-	36 1,080	3 90	25 750
1 Dec	66867.61	604.55 ₹ 18,136.5	80.75 2422.50	-	308 9,240	13 390	22 660
28 Nov	66946.16	523.8 ₹ 15,714	-96.8 -2904.00	-	90 2,700	5 150	9 270
27 Nov	66891.64	620.6 ₹ 18,618	-54.95 -1648.50	-	43 1,290	4 120	4 120
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 66800 expiring on 24DEC2025

Delta for 66800 PE is -

Historical price for 66800 PE is as follows

On 17 Dec BANKEX was trading at 65970.79. The strike last trading price was 798.8, which was 58.4 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 15

On 16 Dec BANKEX was trading at 66024.80. The strike last trading price was 744, which was 369.25 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 18

On 15 Dec BANKEX was trading at 66710.44. The strike last trading price was 372.05, which was -48.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 422.65, which was -129.5 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 28

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 552.15, which was -229.55 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 14

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 781.7, which was 109.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 16

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 672.55, which was 39.9 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 15

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 652.25, which was 244.1 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 12

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 400.55, which was -356.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 20

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 630.5, which was -67.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 630.5, which was -67.05 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 19

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 684.45, which was 106.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 25

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 604.55, which was 80.75 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 22

On 28 Nov BANKEX was trading at 66946.16. The strike last trading price was 523.8, which was -96.8 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 9

On 27 Nov BANKEX was trading at 66891.64. The strike last trading price was 620.6, which was -54.95 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

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

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