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 67000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	65970.79	107.2 ₹ 3,216	-44.5 -1335.00	-	807 24,210	19 570	150 4,500
16 Dec	66024.80	155.15 ₹ 4,654.5	-242 -7260.00	-	438 13,140	11 330	131 3,930
15 Dec	66710.44	394.1 ₹ 11,823	-30.35 -910.50	-	193 5,790	28 840	120 3,600

12 Dec	66662.68	414.8 ₹ 12,444	46.15 1384.50	-	132 3,960	31 930	92 2,760
11 Dec	66462.48	380.4 ₹ 11,412	89.6 2688.00	-	217 6,510	-14 -420	61 1,830
10 Dec	66123.55	287.9 ₹ 8,637	-118.2 -3546.00	-	198 5,940	-29 -870	75 2,250
9 Dec	66365.37	408.95 ₹ 12,268.5	-56.4 -1692.00	-	52 1,560	-5 -150	104 3,120
8 Dec	66448.26	430.05 ₹ 12,901.5	-337.7 -10131.00	-	219 6,570	8 240	109 3,270
5 Dec	67018.67	807.75 ₹ 24,232.5	268.45 8053.50	-	199 5,970	12 360	101 3,030
4 Dec	66447.15	538.95 ₹ 16,168.5	-55.25 -1657.50	-	105 3,150	24 720	89 2,670
3 Dec	66494.08	605 ₹ 18,150	7.65 229.50	-	143 4,290	-41 -1,230	65 1,950
2 Dec	66369.05	603.8 ₹ 18,114	-192.3 -5769.00	-	119 3,570	-11 -330	106 3,180
1 Dec	66867.61	790.4 ₹ 23,712	-122.3 -3669.00	-	168 5,040	-55 -1,650	117 3,510
28 Nov	66946.16	908.35 ₹ 27,250.5	-12.45 -373.50	-	353 10,590	132 3,960	172 5,160
27 Nov	66891.64	940 ₹ 28,200	85.1 2553.00	-	50 1,500	40 1,200	40 1,200
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 67000 expiring on 24DEC2025

Delta for 67000 CE is -

Historical price for 67000 CE is as follows

On 17 Dec BANKEX was trading at 65970.79. The strike last trading price was 107.2, which was -44.5 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 150

On 16 Dec BANKEX was trading at 66024.80. The strike last trading price was 155.15, which was -242 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 131

On 15 Dec BANKEX was trading at 66710.44. The strike last trading price was 394.1, which was -30.35 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 120

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 414.8, which was 46.15 higher than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 92

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 380.4, which was 89.6 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 61

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 287.9, which was -118.2 lower than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 75

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 408.95, which was -56.4 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 104

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 430.05, which was -337.7 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 109

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 807.75, which was 268.45 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 101

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 538.95, which was -55.25 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 89

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 605, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 65

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 603.8, which was -192.3 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 106

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 790.4, which was -122.3 lower than the previous day. The implied volatity was -, the open interest changed by -55 which decreased total open position to 117

On 28 Nov BANKEX was trading at 66946.16. The strike last trading price was 908.35, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 132 which increased total open position to 172

On 27 Nov BANKEX was trading at 66891.64. The strike last trading price was 940, which was 85.1 higher than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 40

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 67000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	65970.79	946.95 ₹ 28,408.5	25.3 759.00	-	10 300	-3 -90	34 1,020
16 Dec	66024.80	926.6 ₹ 27,798	456.65 13699.50	-	118 3,540	-27 -810	37 1,110
15 Dec	66710.44	471 ₹ 14,130	-37.05 -1111.50	-	31 930	12 360	64 1,920
12 Dec	66662.68	519 ₹ 15,570	-161.15 -4834.50	-	101 3,030	19 570	52 1,560
11 Dec	66462.48	680.15 ₹ 20,404.5	-252.95 -7588.50	-	96 2,880	-8 -240	33 990
10 Dec	66123.55	956.35 ₹ 28,690.5	195.1 5853.00	-	55 1,650	-10 -300	41 1,230
9 Dec	66365.37	761.1 ₹ 22,833	32.85 985.50	-	25 750	-7 -210	51 1,530
8 Dec	66448.26	778.5 ₹ 23,355	289.8 8694.00	-	255 7,650	-47 -1,410	58 1,740
5 Dec	67018.67	472.95 ₹ 14,188.5	-282.75 -8482.50	-	213 6,390	54 1,620	105 3,150
4 Dec	66447.15	756.55 ₹ 22,696.5	31.35 940.50	-	115 3,450	-2 -60	51 1,530
3 Dec	66494.08	724.05 ₹ 21,721.5	-84.15 -2524.50	-	80 2,400	-35 -1,050	53 1,590
2 Dec	66369.05	785.8 ₹ 23,574	111.65 3349.50	-	69 2,070	-19 -570	88 2,640
1 Dec	66867.61	688.25 ₹ 20,647.5	75.45 2263.50	-	209 6,270	-10 -300	107 3,210
28 Nov	66946.16	599.1 ₹ 17,973	-64.6 -1938.00	-	437 13,110	78 2,340	117 3,510
27 Nov	66891.64	644.65 ₹ 19,339.5	-124.4 -3732.00	-	55 1,650	39 1,170	39 1,170
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 67000 expiring on 24DEC2025

Delta for 67000 PE is -

Historical price for 67000 PE is as follows

On 17 Dec BANKEX was trading at 65970.79. The strike last trading price was 946.95, which was 25.3 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 34

On 16 Dec BANKEX was trading at 66024.80. The strike last trading price was 926.6, which was 456.65 higher than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 37

On 15 Dec BANKEX was trading at 66710.44. The strike last trading price was 471, which was -37.05 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 64

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 519, which was -161.15 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 52

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 680.15, which was -252.95 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 33

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 956.35, which was 195.1 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 41

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 761.1, which was 32.85 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 51

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 778.5, which was 289.8 higher than the previous day. The implied volatity was -, the open interest changed by -47 which decreased total open position to 58

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 472.95, which was -282.75 lower than the previous day. The implied volatity was -, the open interest changed by 54 which increased total open position to 105

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 756.55, which was 31.35 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 51

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 724.05, which was -84.15 lower than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 53

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 785.8, which was 111.65 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 88

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 688.25, which was 75.45 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 107

On 28 Nov BANKEX was trading at 66946.16. The strike last trading price was 599.1, which was -64.6 lower than the previous day. The implied volatity was -, the open interest changed by 78 which increased total open position to 117

On 27 Nov BANKEX was trading at 66891.64. The strike last trading price was 644.65, which was -124.4 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 39

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