BANKEX

Bank Index

66024.8 -685.64 (-1.03%)

L: 65943.98 H: 66634.74

Back to Option Chain

Historical option data for BANKEX
16 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 67500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	66024.80	65.95 ₹ 1,978.5	-138.15 -4144.50	-	137 4,110	34 1,020	89 2,670
15 Dec	66710.44	204.1 ₹ 6,123	-24.8 -744.00	-	57 1,710	17 510	55 1,650
12 Dec	66662.68	228.8 ₹ 6,864	27.2 816.00	-	39 1,170	2 60	38 1,140
11 Dec	66462.48	201.8 ₹ 6,054	32.8 984.00	-	67 2,010	-11 -330	36 1,080
10 Dec	66123.55	165.9 ₹ 4,977	-74.3 -2229.00	-	59 1,770	9 270	47 1,410
9 Dec	66365.37	240.2 ₹ 7,206	-48.4 -1452.00	-	29 870	9 270	38 1,140
8 Dec	66448.26	266.55 ₹ 7,996.5	-246.5 -7395.00	-	31 930	8 240	29 870
5 Dec	67018.67	521.8 ₹ 15,654	203.15 6094.50	-	46 1,380	0 0	21 630
4 Dec	66447.15	318.65 ₹ 9,559.5	-66.1 -1983.00	-	10 300	3 90	21 630
3 Dec	66494.08	356.55 ₹ 10,696.5	-31 -930.00	-	25 750	-3 -90	18 540

2 Dec	66369.05	390.1 ₹ 11,703	-158.7 -4761.00	-	19 570	6 180	21 630
1 Dec	66867.61	534.4 ₹ 16,032	-126 -3780.00	-	24 720	-1 -30	15 450
28 Nov	66946.16	658.8 ₹ 19,764	66.8 2004.00	-	29 870	10 300	16 480
27 Nov	66891.64	592 ₹ 17,760	-32.8 -984.00	-	7 210	6 180	6 180
26 Nov	66790.92	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bank Index - strike price 67500 expiring on 24DEC2025

Delta for 67500 CE is -

Historical price for 67500 CE is as follows

On 16 Dec BANKEX was trading at 66024.80. The strike last trading price was 65.95, which was -138.15 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 89

On 15 Dec BANKEX was trading at 66710.44. The strike last trading price was 204.1, which was -24.8 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 55

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 228.8, which was 27.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 38

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 201.8, which was 32.8 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 36

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 165.9, which was -74.3 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 47

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 240.2, which was -48.4 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 38

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 266.55, which was -246.5 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 29

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 521.8, which was 203.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 318.65, which was -66.1 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 356.55, which was -31 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 18

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 390.1, which was -158.7 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 21

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 534.4, which was -126 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 15

On 28 Nov BANKEX was trading at 66946.16. The strike last trading price was 658.8, which was 66.8 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 16

On 27 Nov BANKEX was trading at 66891.64. The strike last trading price was 592, which was -32.8 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 67500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	66024.80	846.15 ₹ 25,384.5	-274.45 -8233.50	-	0 0	0 0	23 690
15 Dec	66710.44	846.15 ₹ 25,384.5	-274.45 -8233.50	-	0 0	0 0	23 690
12 Dec	66662.68	846.15 ₹ 25,384.5	-274.45 -8233.50	-	27 810	1 30	23 690
11 Dec	66462.48	1067.05 ₹ 32,011.5	217.05 6511.50	-	0 0	0 0	22 660
10 Dec	66123.55	1067.05 ₹ 32,011.5	217.05 6511.50	-	0 0	0 0	22 660
9 Dec	66365.37	1067.05 ₹ 32,011.5	217.05 6511.50	-	10 300	0 0	22 660
8 Dec	66448.26	850 ₹ 25,500	151.3 4539.00	-	10 300	4 120	22 660
5 Dec	67018.67	684.5 ₹ 20,535	-380.3 -11409.00	-	14 420	-2 -60	18 540
4 Dec	66447.15	1064.8 ₹ 31,944	-98.9 -2967.00	-	6 180	-1 -30	20 600
3 Dec	66494.08	903.3 ₹ 27,099	67.95 2038.50	-	0 0	0 0	21 630
2 Dec	66369.05	903.3 ₹ 27,099	67.95 2038.50	-	0 0	0 0	21 630
1 Dec	66867.61	903.3 ₹ 27,099	67.95 2038.50	-	16 480	7 210	21 630
28 Nov	66946.16	835.3 ₹ 25,059	-136.2 -4086.00	-	21 630	14 420	14 420
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 67500 expiring on 24DEC2025

Delta for 67500 PE is -

Historical price for 67500 PE is as follows

On 16 Dec BANKEX was trading at 66024.80. The strike last trading price was 846.15, which was -274.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 15 Dec BANKEX was trading at 66710.44. The strike last trading price was 846.15, which was -274.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 846.15, which was -274.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 23

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 1067.05, which was 217.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 1067.05, which was 217.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 1067.05, which was 217.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 850, which was 151.3 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 22

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 684.5, which was -380.3 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 18

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 1064.8, which was -98.9 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 20

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 903.3, which was 67.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 903.3, which was 67.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 903.3, which was 67.95 higher 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 835.3, which was -136.2 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 14

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