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 68000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	66024.80	34.85 ₹ 1,045.5	-47.1 -1413.00	-	494 14,820	-114 -3,420	134 4,020
15 Dec	66710.44	80.1 ₹ 2,403	-26.15 -784.50	-	215 6,450	42 1,260	248 7,440
12 Dec	66662.68	104.85 ₹ 3,145.5	-1.7 -51.00	-	93 2,790	-10 -300	206 6,180
11 Dec	66462.48	93.8 ₹ 2,814	0.1 3.00	-	533 15,990	146 4,380	216 6,480
10 Dec	66123.55	91.15 ₹ 2,734.5	-36.85 -1105.50	-	54 1,620	1 30	70 2,100
9 Dec	66365.37	128 ₹ 3,840	-31.6 -948.00	-	62 1,860	4 120	69 2,070
8 Dec	66448.26	142.95 ₹ 4,288.5	-162.9 -4887.00	-	58 1,740	8 240	65 1,950
5 Dec	67018.67	312.4 ₹ 9,372	113.7 3411.00	-	35 1,050	3 90	57 1,710
4 Dec	66447.15	200.65 ₹ 6,019.5	-40.85 -1225.50	-	25 750	6 180	54 1,620
3 Dec	66494.08	239.8 ₹ 7,194	-0.1 -3.00	-	108 3,240	5 150	48 1,440

2 Dec	66369.05	245 ₹ 7,350	-108.95 -3268.50	-	58 1,740	0 0	43 1,290
1 Dec	66867.61	352.05 ₹ 10,561.5	-78.35 -2350.50	-	85 2,550	8 240	43 1,290
28 Nov	66946.16	434 ₹ 13,020	17.6 528.00	-	60 1,800	26 780	35 1,050
27 Nov	66891.64	416.4 ₹ 12,492	-25.3 -759.00	-	10 300	9 270	9 270
26 Nov	66790.92	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bank Index - strike price 68000 expiring on 24DEC2025

Delta for 68000 CE is -

Historical price for 68000 CE is as follows

On 16 Dec BANKEX was trading at 66024.80. The strike last trading price was 34.85, which was -47.1 lower than the previous day. The implied volatity was -, the open interest changed by -114 which decreased total open position to 134

On 15 Dec BANKEX was trading at 66710.44. The strike last trading price was 80.1, which was -26.15 lower than the previous day. The implied volatity was -, the open interest changed by 42 which increased total open position to 248

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 104.85, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 206

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 93.8, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 146 which increased total open position to 216

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 91.15, which was -36.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 70

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 128, which was -31.6 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 69

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 142.95, which was -162.9 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 65

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 312.4, which was 113.7 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 57

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 200.65, which was -40.85 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 54

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 239.8, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 48

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 245, which was -108.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 352.05, which was -78.35 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 43

On 28 Nov BANKEX was trading at 66946.16. The strike last trading price was 434, which was 17.6 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 35

On 27 Nov BANKEX was trading at 66891.64. The strike last trading price was 416.4, which was -25.3 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 9

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 68000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	66024.80	1461 ₹ 43,830	193.55 5806.50	-	0 0	0 0	9 270
15 Dec	66710.44	1461 ₹ 43,830	193.55 5806.50	-	0 0	0 0	9 270
12 Dec	66662.68	1461 ₹ 43,830	193.55 5806.50	-	0 0	0 0	9 270
11 Dec	66462.48	1461 ₹ 43,830	193.55 5806.50	-	0 0	0 0	9 270
10 Dec	66123.55	1461 ₹ 43,830	193.55 5806.50	-	0 0	0 0	9 270
9 Dec	66365.37	1461 ₹ 43,830	193.55 5806.50	-	0 0	0 0	9 270
8 Dec	66448.26	1461 ₹ 43,830	193.55 5806.50	-	0 0	0 0	9 270
5 Dec	67018.67	1461 ₹ 43,830	193.55 5806.50	-	0 0	0 0	9 270
4 Dec	66447.15	1461 ₹ 43,830	193.55 5806.50	-	0 0	0 0	9 270
3 Dec	66494.08	1461 ₹ 43,830	193.55 5806.50	-	0 0	0 0	9 270
2 Dec	66369.05	1461 ₹ 43,830	193.55 5806.50	-	1 30	0 0	9 270
1 Dec	66867.61	1161 ₹ 34,830	-117.75 -3532.50	-	0 0	0 0	9 270
28 Nov	66946.16	1161 ₹ 34,830	-117.75 -3532.50	-	9 270	9 270	9 270
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 68000 expiring on 24DEC2025

Delta for 68000 PE is -

Historical price for 68000 PE is as follows

On 16 Dec BANKEX was trading at 66024.80. The strike last trading price was 1461, which was 193.55 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 1461, which was 193.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 12 Dec BANKEX was trading at 66662.68. The strike last trading price was 1461, which was 193.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 11 Dec BANKEX was trading at 66462.48. The strike last trading price was 1461, which was 193.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 10 Dec BANKEX was trading at 66123.55. The strike last trading price was 1461, which was 193.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 9 Dec BANKEX was trading at 66365.37. The strike last trading price was 1461, which was 193.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 8 Dec BANKEX was trading at 66448.26. The strike last trading price was 1461, which was 193.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 5 Dec BANKEX was trading at 67018.67. The strike last trading price was 1461, which was 193.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 4 Dec BANKEX was trading at 66447.15. The strike last trading price was 1461, which was 193.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 3 Dec BANKEX was trading at 66494.08. The strike last trading price was 1461, which was 193.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 2 Dec BANKEX was trading at 66369.05. The strike last trading price was 1461, which was 193.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 1 Dec BANKEX was trading at 66867.61. The strike last trading price was 1161, which was -117.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 28 Nov BANKEX was trading at 66946.16. The strike last trading price was 1161, which was -117.75 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 9

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