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 67100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	65970.79	92 ₹ 2,760	-37.85 -1135.50	-	118 3,540	7 210	60 1,800
16 Dec	66024.80	120.95 ₹ 3,628.5	-220.65 -6619.50	-	155 4,650	15 450	53 1,590
15 Dec	66710.44	341.6 ₹ 10,248	-37.65 -1129.50	-	36 1,080	12 360	38 1,140
12 Dec	66662.68	379.3 ₹ 11,379	-0.65 -19.50	-	39 1,170	0 0	26 780
11 Dec	66462.48	379.95 ₹ 11,398.5	108.4 3252.00	-	45 1,350	-2 -60	26 780
10 Dec	66123.55	266.15 ₹ 7,984.5	-111.35 -3340.50	-	45 1,350	-3 -90	28 840
9 Dec	66365.37	377.5 ₹ 11,325	-32.35 -970.50	-	25 750	8 240	31 930
8 Dec	66448.26	405.55 ₹ 12,166.5	-310.55 -9316.50	-	40 1,200	-1 -30	23 690
5 Dec	67018.67	712 ₹ 21,360	213.2 6396.00	-	80 2,400	3 90	24 720
4 Dec	66447.15	498.8 ₹ 14,964	-11.95 -358.50	-	13 390	3 90	21 630
3 Dec	66494.08	510.75 ₹ 15,322.5	-40.3 -1209.00	-	24 720	4 120	18 540
2 Dec	66369.05	549.05 ₹ 16,471.5	-192.6 -5778.00	-	18 540	-1 -30	14 420
1 Dec	66867.61	733.65 ₹ 22,009.5	-121.9 -3657.00	-	19 570	1 30	15 450
28 Nov	66946.16	849.5 ₹ 25,485	-14.1 -423.00	-	95 2,850	7 210	14 420
27 Nov	66891.64	945 ₹ 28,350	140 4200.00	-	12 360	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 67100 expiring on 24DEC2025

Delta for 67100 CE is -

Historical price for 67100 CE is as follows

On 17 Dec BANKEX was trading at 65970.79. The strike last trading price was 92, which was -37.85 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 60

On 16 Dec BANKEX was trading at 66024.80. The strike last trading price was 120.95, which was -220.65 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 53

On 15 Dec BANKEX was trading at 66710.44. The strike last trading price was 341.6, which was -37.65 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 38

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 379.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 379.95, which was 108.4 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 26

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 266.15, which was -111.35 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 28

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 377.5, which was -32.35 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 31

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 405.55, which was -310.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 23

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 712, which was 213.2 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 24

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 498.8, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 21

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 510.75, which was -40.3 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 18

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 549.05, which was -192.6 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 14

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 733.65, which was -121.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 15

On 28 Nov BANKEX was trading at 66946.16. The strike last trading price was 849.5, which was -14.1 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 14

On 27 Nov BANKEX was trading at 66891.64. The strike last trading price was 945, which was 140 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7

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 67100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	65970.79	849.65 ₹ 25,489.5	339.7 10191.00	-	0 0	0 0	10 300
16 Dec	66024.80	849.65 ₹ 25,489.5	339.7 10191.00	-	25 750	-2 -60	10 300
15 Dec	66710.44	509.95 ₹ 15,298.5	-45.75 -1372.50	-	7 210	4 120	12 360
12 Dec	66662.68	555.7 ₹ 16,671	-172.05 -5161.50	-	18 540	1 30	8 240
11 Dec	66462.48	727.75 ₹ 21,832.5	-240.3 -7209.00	-	10 300	-5 -150	7 210
10 Dec	66123.55	968.05 ₹ 29,041.5	152.25 4567.50	-	19 570	1 30	12 360
9 Dec	66365.37	815.8 ₹ 24,474	36 1080.00	-	6 180	0 0	11 330
8 Dec	66448.26	837.4 ₹ 25,122	319.05 9571.50	-	20 600	4 120	11 330
5 Dec	67018.67	511.2 ₹ 15,336	-208.4 -6252.00	-	26 780	0 0	7 210
4 Dec	66447.15	719.6 ₹ 21,588	-238.3 -7149.00	-	2 60	-1 -30	7 210
3 Dec	66494.08	957.9 ₹ 28,737	98.7 2961.00	-	3 90	-2 -60	8 240
2 Dec	66369.05	845.05 ₹ 25,351.5	132.25 3967.50	-	9 270	-2 -60	10 300
1 Dec	66867.61	712.8 ₹ 21,384	67 2010.00	-	59 1,770	6 180	12 360
28 Nov	66946.16	645.8 ₹ 19,374	-114.45 -3433.50	-	12 360	6 180	6 180
27 Nov	66891.64	1640 ₹ 49,200	290 8700.00	-	0 0	0 0	0 0
26 Nov	66790.92	1640 ₹ 49,200	290 8700.00	-	0 0	0 0	0 0
11 Nov	65230.82	1350 ₹ 40,500	-832.15 -24964.50	-	2 60	1 30	1 30

For Bank Index - strike price 67100 expiring on 24DEC2025

Delta for 67100 PE is -

Historical price for 67100 PE is as follows

On 17 Dec BANKEX was trading at 65970.79. The strike last trading price was 849.65, which was 339.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 16 Dec BANKEX was trading at 66024.80. The strike last trading price was 849.65, which was 339.7 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 10

On 15 Dec BANKEX was trading at 66710.44. The strike last trading price was 509.95, which was -45.75 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 12

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 555.7, which was -172.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 727.75, which was -240.3 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 7

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 968.05, which was 152.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 12

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 815.8, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 837.4, which was 319.05 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 11

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 511.2, which was -208.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 719.6, which was -238.3 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 7

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 957.9, which was 98.7 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 8

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 845.05, which was 132.25 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 10

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 712.8, which was 67 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 12

On 28 Nov BANKEX was trading at 66946.16. The strike last trading price was 645.8, which was -114.45 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6

On 27 Nov BANKEX was trading at 66891.64. The strike last trading price was 1640, which was 290 higher 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 1640, which was 290 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 1350, which was -832.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

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