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 67200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	65970.79	76.75 ₹ 2,302.5	-36.6 -1098.00	-	211 6,330	0 0	74 2,220
16 Dec	66024.80	110.75 ₹ 3,322.5	-89.25 -2677.50	-	162 4,860	36 1,080	74 2,220
15 Dec	66710.44	200 ₹ 6,000	-132 -3960.00	-	15 450	14 420	38 1,140
12 Dec	66662.68	334.55 ₹ 10,036.5	22.4 672.00	-	59 1,770	-3 -90	24 720
11 Dec	66462.48	312.15 ₹ 9,364.5	74.2 2226.00	-	30 900	6 180	27 810
10 Dec	66123.55	231 ₹ 6,930	-107.25 -3217.50	-	34 1,020	4 120	21 630
9 Dec	66365.37	337.15 ₹ 10,114.5	-41.8 -1254.00	-	30 900	3 90	17 510
8 Dec	66448.26	359.3 ₹ 10,779	-297.5 -8925.00	-	56 1,680	-4 -120	14 420
5 Dec	67018.67	658.25 ₹ 19,747.5	210.05 6301.50	-	49 1,470	-4 -120	18 540
4 Dec	66447.15	448.2 ₹ 13,446	-70.05 -2101.50	-	16 480	3 90	22 660
3 Dec	66494.08	530.55 ₹ 15,916.5	19.85 595.50	-	33 990	0 0	19 570
2 Dec	66369.05	508.1 ₹ 15,243	-182.1 -5463.00	-	21 630	5 150	19 570
1 Dec	66867.61	690 ₹ 20,700	-102 -3060.00	-	39 1,170	0 0	14 420
28 Nov	66946.16	792 ₹ 23,760	39.9 1197.00	-	31 930	8 240	14 420

27 Nov	66891.64	752.1 ₹ 22,563	-4.95 -148.50	-	40 1,200	6 180	6 180
26 Nov	66790.92	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bank Index - strike price 67200 expiring on 24DEC2025

Delta for 67200 CE is -

Historical price for 67200 CE is as follows

On 17 Dec BANKEX was trading at 65970.79. The strike last trading price was 76.75, which was -36.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74

On 16 Dec BANKEX was trading at 66024.80. The strike last trading price was 110.75, which was -89.25 lower than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 74

On 15 Dec BANKEX was trading at 66710.44. The strike last trading price was 200, which was -132 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 38

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 334.55, which was 22.4 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 24

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 312.15, which was 74.2 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 27

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 231, which was -107.25 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 21

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 337.15, which was -41.8 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 17

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 359.3, which was -297.5 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 14

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 658.25, which was 210.05 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 18

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 448.2, which was -70.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 22

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 530.55, which was 19.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 508.1, which was -182.1 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 19

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 690, which was -102 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 28 Nov BANKEX was trading at 66946.16. The strike last trading price was 792, which was 39.9 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 14

On 27 Nov BANKEX was trading at 66891.64. The strike last trading price was 752.1, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6

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

BANKEX 24DEC2025 67200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	65970.79	782.4 ₹ 23,472	218.05 6541.50	-	0 0	0 0	9 270
16 Dec	66024.80	782.4 ₹ 23,472	218.05 6541.50	-	1 30	0 0	9 270
15 Dec	66710.44	564.35 ₹ 16,930.5	-155.5 -4665.00	-	6 180	-1 -30	9 270
12 Dec	66662.68	789.2 ₹ 23,676	-367.9 -11037.00	-	0 0	0 0	10 300
11 Dec	66462.48	789.2 ₹ 23,676	-367.9 -11037.00	-	8 240	-2 -60	10 300
10 Dec	66123.55	857.1 ₹ 25,713	-4.15 -124.50	-	0 0	0 0	12 360
9 Dec	66365.37	857.1 ₹ 25,713	-4.15 -124.50	-	8 240	1 30	12 360
8 Dec	66448.26	903.4 ₹ 27,102	362.5 10875.00	-	16 480	-2 -60	11 330
5 Dec	67018.67	544.55 ₹ 16,336.5	-342.4 -10272.00	-	6 180	0 0	13 390
4 Dec	66447.15	886.95 ₹ 26,608.5	-83.85 -2515.50	-	2 60	0 0	13 390
3 Dec	66494.08	760.65 ₹ 22,819.5	70.7 2121.00	-	0 0	0 0	13 390
2 Dec	66369.05	760.65 ₹ 22,819.5	70.7 2121.00	-	0 0	0 0	13 390
1 Dec	66867.61	760.65 ₹ 22,819.5	70.7 2121.00	-	88 2,640	9 270	13 390
28 Nov	66946.16	697.4 ₹ 20,922	-112.7 -3381.00	-	17 510	4 120	4 120
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

For Bank Index - strike price 67200 expiring on 24DEC2025

Delta for 67200 PE is -

Historical price for 67200 PE is as follows

On 17 Dec BANKEX was trading at 65970.79. The strike last trading price was 782.4, which was 218.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 16 Dec BANKEX was trading at 66024.80. The strike last trading price was 782.4, which was 218.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 15 Dec BANKEX was trading at 66710.44. The strike last trading price was 564.35, which was -155.5 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 9

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 789.2, which was -367.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 789.2, which was -367.9 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 10

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 857.1, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 857.1, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 12

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 903.4, which was 362.5 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 11

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 544.55, which was -342.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 886.95, which was -83.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 760.65, which was 70.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 760.65, which was 70.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 760.65, which was 70.7 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 13

On 28 Nov BANKEX was trading at 66946.16. The strike last trading price was 697.4, which was -112.7 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

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

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