BANKEX

Bank Index

66662.68 +200.20 (0.30%)

L: 66535.08 H: 66872.48

Back to Option Chain

Historical option data for BANKEX
12 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 67300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	66662.68	292.6 ₹ 8,778	20.6 618.00	-	103 3,090	-1 -30	26 780

11 Dec	66462.48	272 ₹ 8,160	56.95 1708.50	-	19 570	-3 -90	27 810
10 Dec	66123.55	211.5 ₹ 6,345	-93 -2790.00	-	31 930	8 240	30 900
9 Dec	66365.37	303 ₹ 9,090	-62.15 -1864.50	-	34 1,020	9 270	22 660
8 Dec	66448.26	340.5 ₹ 10,215	-271.55 -8146.50	-	31 930	-9 -270	13 390
5 Dec	67018.67	607.3 ₹ 18,219	196.75 5902.50	-	40 1,200	-1 -30	22 660
4 Dec	66447.15	415.9 ₹ 12,477	30 900.00	-	35 1,050	2 60	23 690
3 Dec	66494.08	385.9 ₹ 11,577	-80.85 -2425.50	-	4 120	-2 -60	21 630
2 Dec	66369.05	465.25 ₹ 13,957.5	-169.65 -5089.50	-	12 360	2 60	23 690
1 Dec	66867.61	635.1 ₹ 19,053	-116.55 -3496.50	-	82 2,460	7 210	21 630
28 Nov	66946.16	760.45 ₹ 22,813.5	-99.5 -2985.00	-	28 840	10 300	14 420
27 Nov	66891.64	859.95 ₹ 25,798.5	148.9 4467.00	-	8 240	4 120	4 120
26 Nov	66790.92	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bank Index - strike price 67300 expiring on 24DEC2025

Delta for 67300 CE is -

Historical price for 67300 CE is as follows

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 292.6, which was 20.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 26

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 272, which was 56.95 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 27

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 211.5, which was -93 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 30

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 303, which was -62.15 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 22

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 340.5, which was -271.55 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 13

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 607.3, which was 196.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 22

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 415.9, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 23

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 385.9, which was -80.85 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 21

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 465.25, which was -169.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 23

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 635.1, which was -116.55 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 21

On 28 Nov BANKEX was trading at 66946.16. The strike last trading price was 760.45, which was -99.5 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 14

On 27 Nov BANKEX was trading at 66891.64. The strike last trading price was 859.95, which was 148.9 higher 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

BANKEX 24DEC2025 67300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	66662.68	703.25 ₹ 21,097.5	-273.15 -8194.50	-	11 330	1 30	11 330
11 Dec	66462.48	1137.95 ₹ 34,138.5	290.3 8709.00	-	0 0	0 0	10 300
10 Dec	66123.55	1137.95 ₹ 34,138.5	290.3 8709.00	-	2 60	0 0	10 300
9 Dec	66365.37	847.65 ₹ 25,429.5	133.25 3997.50	-	13 390	-2 -60	10 300
8 Dec	66448.26	714.4 ₹ 21,432	116 3480.00	-	3 90	0 0	12 360
5 Dec	67018.67	592.7 ₹ 17,781	-390.9 -11727.00	-	27 810	-6 -180	12 360
4 Dec	66447.15	983.6 ₹ 29,508	-49.4 -1482.00	-	6 180	1 30	18 540
3 Dec	66494.08	808.6 ₹ 24,258	-17.15 -514.50	-	0 0	0 0	17 510
2 Dec	66369.05	808.6 ₹ 24,258	-17.15 -514.50	-	0 0	0 0	17 510
1 Dec	66867.61	808.6 ₹ 24,258	-17.15 -514.50	-	164 4,920	-1 -30	17 510
28 Nov	66946.16	825.75 ₹ 24,772.5	-36.2 -1086.00	-	18 540	18 540	18 540
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 67300 expiring on 24DEC2025

Delta for 67300 PE is -

Historical price for 67300 PE is as follows

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 703.25, which was -273.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 11

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 1137.95, which was 290.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 1137.95, which was 290.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 847.65, which was 133.25 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 10

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 714.4, which was 116 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 592.7, which was -390.9 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 12

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 983.6, which was -49.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 18

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 808.6, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 808.6, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 808.6, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 17

On 28 Nov BANKEX was trading at 66946.16. The strike last trading price was 825.75, which was -36.2 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 18

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