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 67400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	66662.68	255.15 ₹ 7,654.5	28.35 850.50	-	21 630	-1 -30	32 960
11 Dec	66462.48	220.55 ₹ 6,616.5	32.15 964.50	-	39 1,170	-5 -150	33 990
10 Dec	66123.55	188.4 ₹ 5,652	-80.65 -2419.50	-	32 960	8 240	38 1,140
9 Dec	66365.37	264.55 ₹ 7,936.5	-60.35 -1810.50	-	60 1,800	11 330	30 900
8 Dec	66448.26	286.1 ₹ 8,583	-272.25 -8167.50	-	26 780	6 180	19 570

5 Dec	67018.67	561.25 ₹ 16,837.5	172.1 5163.00	-	20 600	-1 -30	13 390
4 Dec	66447.15	389.15 ₹ 11,674.5	-19.2 -576.00	-	4 120	1 30	14 420
3 Dec	66494.08	408.35 ₹ 12,250.5	-17.05 -511.50	-	9 270	-5 -150	13 390
2 Dec	66369.05	428.25 ₹ 12,847.5	-167.85 -5035.50	-	12 360	6 180	18 540
1 Dec	66867.61	590 ₹ 17,700	-112.7 -3381.00	-	41 1,230	0 0	12 360
28 Nov	66946.16	702.7 ₹ 21,081	-72.5 -2175.00	-	23 690	6 180	12 360
27 Nov	66891.64	775.2 ₹ 23,256	108.2 3246.00	-	6 180	6 180	6 180
26 Nov	66790.92	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bank Index - strike price 67400 expiring on 24DEC2025

Delta for 67400 CE is -

Historical price for 67400 CE is as follows

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 255.15, which was 28.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 32

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 220.55, which was 32.15 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 33

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 188.4, which was -80.65 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 38

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 264.55, which was -60.35 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 30

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 286.1, which was -272.25 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 19

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 561.25, which was 172.1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 13

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 389.15, which was -19.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 14

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 408.35, which was -17.05 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 13

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 428.25, which was -167.85 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 18

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 590, which was -112.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 28 Nov BANKEX was trading at 66946.16. The strike last trading price was 702.7, which was -72.5 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 12

On 27 Nov BANKEX was trading at 66891.64. The strike last trading price was 775.2, which was 108.2 higher 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 67400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	66662.68	912.8 ₹ 27,384	-397.5 -11925.00	-	0 0	0 0	10 300
11 Dec	66462.48	912.8 ₹ 27,384	-397.5 -11925.00	-	12 360	-3 -90	10 300
10 Dec	66123.55	932 ₹ 27,960	-155.85 -4675.50	-	0 0	0 0	13 390
9 Dec	66365.37	932 ₹ 27,960	-155.85 -4675.50	-	13 390	-1 -30	13 390
8 Dec	66448.26	628.4 ₹ 18,852	-333.3 -9999.00	-	0 0	0 0	14 420
5 Dec	67018.67	628.4 ₹ 18,852	-333.3 -9999.00	-	2 60	-2 -60	14 420
4 Dec	66447.15	961.7 ₹ 28,851	-135.6 -4068.00	-	3 90	-3 -90	16 480
3 Dec	66494.08	866 ₹ 25,980	18.6 558.00	-	0 0	0 0	19 570
2 Dec	66369.05	866 ₹ 25,980	18.6 558.00	-	1 30	-1 -30	19 570
1 Dec	66867.61	847.4 ₹ 25,422	34.95 1048.50	-	35 1,050	8 240	20 600
28 Nov	66946.16	812.45 ₹ 24,373.5	-103.3 -3099.00	-	17 510	12 360	12 360
27 Nov	66891.64	2000 ₹ 60,000	-426.15 -12784.50	-	0 0	0 0	0 0
26 Nov	66790.92	2000 ₹ 60,000	-426.15 -12784.50	-	0 0	0 0	0 0

For Bank Index - strike price 67400 expiring on 24DEC2025

Delta for 67400 PE is -

Historical price for 67400 PE is as follows

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 912.8, which was -397.5 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 912.8, which was -397.5 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 10

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 932, which was -155.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 932, which was -155.85 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 13

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 628.4, which was -333.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 628.4, which was -333.3 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 14

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 961.7, which was -135.6 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 16

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 866, which was 18.6 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 866, which was 18.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 19

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 847.4, which was 34.95 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 20

On 28 Nov BANKEX was trading at 66946.16. The strike last trading price was 812.45, which was -103.3 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 12

On 27 Nov BANKEX was trading at 66891.64. The strike last trading price was 2000, which was -426.15 lower 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 2000, which was -426.15 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