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 67700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	66024.80	146.95 ₹ 4,408.5	-24.65 -739.50	-	0 0	0 0	56 1,680
15 Dec	66710.44	146.95 ₹ 4,408.5	-24.65 -739.50	-	79 2,370	19 570	56 1,680
12 Dec	66662.68	171.95 ₹ 5,158.5	18.55 556.50	-	85 2,550	-6 -180	37 1,110
11 Dec	66462.48	147.2 ₹ 4,416	13.35 400.50	-	28 840	-7 -210	43 1,290
10 Dec	66123.55	132.45 ₹ 3,973.5	-54.3 -1629.00	-	28 840	10 300	50 1,500
9 Dec	66365.37	186.3 ₹ 5,589	-41.4 -1242.00	-	43 1,290	9 270	40 1,200
8 Dec	66448.26	207.9 ₹ 6,237	-214.65 -6439.50	-	28 840	13 390	31 930
5 Dec	67018.67	422.55 ₹ 12,676.5	144.65 4339.50	-	31 930	6 180	18 540
4 Dec	66447.15	284.35 ₹ 8,530.5	-35.75 -1072.50	-	22 660	-4 -120	12 360
3 Dec	66494.08	432.55 ₹ 12,976.5	-22.8 -684.00	-	0 0	0 0	16 480
2 Dec	66369.05	432.55 ₹ 12,976.5	-22.8 -684.00	-	6 180	3 90	16 480
1 Dec	66867.61	456.1 ₹ 13,683	-106.25 -3187.50	-	33 990	-1 -30	13 390
28 Nov	66946.16	562.35 ₹ 16,870.5	-65.3 -1959.00	-	10 300	6 180	14 420
27 Nov	66891.64	627.65 ₹ 18,829.5	81.55 2446.50	-	8 240	8 240	8 240

26 Nov	66790.92	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bank Index - strike price 67700 expiring on 24DEC2025

Delta for 67700 CE is -

Historical price for 67700 CE is as follows

On 16 Dec BANKEX was trading at 66024.80. The strike last trading price was 146.95, which was -24.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56

On 15 Dec BANKEX was trading at 66710.44. The strike last trading price was 146.95, which was -24.65 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 56

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 171.95, which was 18.55 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 37

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 147.2, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 43

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 132.45, which was -54.3 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 50

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 186.3, which was -41.4 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 40

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 207.9, which was -214.65 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 31

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 422.55, which was 144.65 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 18

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 284.35, which was -35.75 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 12

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 432.55, which was -22.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 432.55, which was -22.8 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 16

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 456.1, which was -106.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 13

On 28 Nov BANKEX was trading at 66946.16. The strike last trading price was 562.35, which was -65.3 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 14

On 27 Nov BANKEX was trading at 66891.64. The strike last trading price was 627.65, which was 81.55 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 8

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 67700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	66024.80	883.3 ₹ 26,499	-126.15 -3784.50	-	0 0	0 0	2 60
15 Dec	66710.44	883.3 ₹ 26,499	-126.15 -3784.50	-	0 0	0 0	2 60
12 Dec	66662.68	883.3 ₹ 26,499	-126.15 -3784.50	-	3 90	-1 -30	2 60
11 Dec	66462.48	1009.45 ₹ 30,283.5	-303.55 -9106.50	-	1 30	1 30	3 90
10 Dec	66123.55	1313 ₹ 39,390	-50.95 -1528.50	-	2 60	2 60	2 60
9 Dec	66365.37	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	66448.26	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	67018.67	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	66447.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	66494.08	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	66369.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	66867.61	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	66946.16	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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 67700 expiring on 24DEC2025

Delta for 67700 PE is -

Historical price for 67700 PE is as follows

On 16 Dec BANKEX was trading at 66024.80. The strike last trading price was 883.3, which was -126.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 15 Dec BANKEX was trading at 66710.44. The strike last trading price was 883.3, which was -126.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 883.3, which was -126.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 2

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 1009.45, which was -303.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 1313, which was -50.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 9 Dec BANKEX was trading at 66365.37. 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 8 Dec BANKEX was trading at 66448.26. 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 5 Dec BANKEX was trading at 67018.67. 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 4 Dec BANKEX was trading at 66447.15. 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 3 Dec BANKEX was trading at 66494.08. 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 2 Dec BANKEX was trading at 66369.05. 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 1 Dec BANKEX was trading at 66867.61. 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 28 Nov BANKEX was trading at 66946.16. 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 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