BANKINDIA

Bank Of India

139.38 -2.39 (-1.69%)

L: 138.46 H: 142

Back to Option Chain

Historical option data for BANKINDIA
16 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

BANKINDIA 30-DEC-2025 120 CE
Delta: 0.88 Vega: 0.05 Theta: -0.16 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	139.38	20.57 ₹ 1,06,964	-0.32 -1664.00	68.48	3 15,600	0 0	0 0
15 Dec	141.77	20.89 ₹ 1,08,628	-6.36 -33072.00	-	0 0	0 0	0 0
12 Dec	141.12	20.89 ₹ 1,08,628	-6.36 -33072.00	-	0 0	0 0	0 0
11 Dec	140.76	20.89 ₹ 1,08,628	-6.36 -33072.00	-	0 0	0 0	0 0
10 Dec	138.16	20.89 ₹ 1,08,628	-6.36 -33072.00	-	0 0	0 0	0 0
9 Dec	141.64	20.89 ₹ 1,08,628	-6.36 -33072.00	-	0 0	0 0	0 0
8 Dec	138.15	20.89 ₹ 1,08,628	-6.36 -33072.00	-	0 0	0 0	0 0
5 Dec	143.11	20.89 ₹ 1,08,628	-6.36 -33072.00	-	0 0	0 0	0 0

4 Dec	141.52	20.89 ₹ 1,08,628	-6.36 -33072.00	-	0 0	-1 -5,200	0 0
3 Dec	140.30	20.89 ₹ 1,08,628	-6.36 -33072.00	-	2 10,400	0 0	1 5,200
2 Dec	145.73	27.25 ₹ 1,41,700	14.85 77220.00	-	0 0	0 0	0 0
1 Dec	147.24	27.25 ₹ 1,41,700	14.85 77220.00	-	0 0	0 0	0 0
26 Nov	148.85	27.25 ₹ 1,41,700	14.85 77220.00	-	0 0	1 5,200	0 0
16 Oct	125.42	12.4 ₹ 64,480	0 0.00	-	0 0	0 0	0 0
14 Oct	124.30	12.4 ₹ 64,480	0 0.00	-	0 0	0 0	0 0
13 Oct	126.86	12.4 ₹ 64,480	0 0.00	-	0 0	0 0	0 0
10 Oct	126.77	12.4 ₹ 64,480	0 0.00	-	0 0	0 0	0 0
9 Oct	125.79	12.4 ₹ 64,480	0 0.00	-	0 0	0 0	0 0
8 Oct	124.83	12.4 ₹ 64,480	0 0.00	-	0 0	0 0	0 0
7 Oct	126.24	12.4 ₹ 64,480	0 0.00	-	0 0	0 0	0 0
6 Oct	126.04	12.4 ₹ 64,480	0 0.00	-	0 0	0 0	0 0
3 Oct	125.53	12.4 ₹ 64,480	0 0.00	-	0 0	0 0	0 0

For Bank Of India - strike price 120 expiring on 30DEC2025

Delta for 120 CE is 0.88

Historical price for 120 CE is as follows

On 16 Dec BANKINDIA was trading at 139.38. The strike last trading price was 20.57, which was -0.32 lower than the previous day. The implied volatity was 68.48, the open interest changed by 0 which decreased total open position to 0

On 15 Dec BANKINDIA was trading at 141.77. The strike last trading price was 20.89, which was -6.36 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec BANKINDIA was trading at 141.12. The strike last trading price was 20.89, which was -6.36 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec BANKINDIA was trading at 140.76. The strike last trading price was 20.89, which was -6.36 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec BANKINDIA was trading at 138.16. The strike last trading price was 20.89, which was -6.36 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec BANKINDIA was trading at 141.64. The strike last trading price was 20.89, which was -6.36 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 BANKINDIA was trading at 138.15. The strike last trading price was 20.89, which was -6.36 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 BANKINDIA was trading at 143.11. The strike last trading price was 20.89, which was -6.36 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 BANKINDIA was trading at 141.52. The strike last trading price was 20.89, which was -6.36 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec BANKINDIA was trading at 140.30. The strike last trading price was 20.89, which was -6.36 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 2 Dec BANKINDIA was trading at 145.73. The strike last trading price was 27.25, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec BANKINDIA was trading at 147.24. The strike last trading price was 27.25, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov BANKINDIA was trading at 148.85. The strike last trading price was 27.25, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 16 Oct BANKINDIA was trading at 125.42. The strike last trading price was 12.4, 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 14 Oct BANKINDIA was trading at 124.30. The strike last trading price was 12.4, 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 13 Oct BANKINDIA was trading at 126.86. The strike last trading price was 12.4, 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 10 Oct BANKINDIA was trading at 126.77. The strike last trading price was 12.4, 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 9 Oct BANKINDIA was trading at 125.79. The strike last trading price was 12.4, 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 Oct BANKINDIA was trading at 124.83. The strike last trading price was 12.4, 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 7 Oct BANKINDIA was trading at 126.24. The strike last trading price was 12.4, 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 6 Oct BANKINDIA was trading at 126.04. The strike last trading price was 12.4, 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 Oct BANKINDIA was trading at 125.53. The strike last trading price was 12.4, 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

BANKINDIA 30DEC2025 120 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	139.38	0.1 ₹ 520	-0.02 -104.00	-	0 0	0 0	68 3,53,600
15 Dec	141.77	0.1 ₹ 520	-0.02 -104.00	42.56	5 26,000	-3 -15,600	68 3,53,600
12 Dec	141.12	0.12 ₹ 624	0 0.00	39.16	12 62,400	1 5,200	71 3,69,200
11 Dec	140.76	0.12 ₹ 624	-0.01 -52.00	37.85	12 62,400	-10 -52,000	71 3,69,200
10 Dec	138.16	0.13 ₹ 676	0 0.00	33.44	1 5,200	0 0	81 4,21,200
9 Dec	141.64	0.13 ₹ 676	0.05 260.00	37.37	11 57,200	-5 -26,000	80 4,16,000
8 Dec	138.15	0.08 ₹ 416	-0.04 -208.00	-	0 0	0 0	85 4,42,000
5 Dec	143.11	0.08 ₹ 416	-0.04 -208.00	-	0 0	0 0	0 0
4 Dec	141.52	0.08 ₹ 416	-0.04 -208.00	-	0 0	-2 -10,400	0 0
3 Dec	140.30	0.08 ₹ 416	-0.04 -208.00	29.56	54 2,80,800	-1 -5,200	86 4,47,200
2 Dec	145.73	0.12 ₹ 624	0.01 52.00	36.72	12 62,400	2 10,400	84 4,36,800
1 Dec	147.24	0.11 ₹ 572	-0.02 -104.00	37.38	13 67,600	9 46,800	80 4,16,000
26 Nov	148.85	0.13 ₹ 676	-0.06 -312.00	37.08	81 4,21,200	65 3,38,000	67 3,48,400
16 Oct	125.42	7.2 ₹ 37,440	0 0.00	4.67	0 0	0 0	0 0
14 Oct	124.30	7.2 ₹ 37,440	0 0.00	4.04	0 0	0 0	0 0
13 Oct	126.86	7.2 ₹ 37,440	0 0.00	5.38	0 0	0 0	0 0
10 Oct	126.77	7.2 ₹ 37,440	0 0.00	5.35	0 0	0 0	0 0
9 Oct	125.79	7.2 ₹ 37,440	0 0.00	-	0 0	0 0	0 0
8 Oct	124.83	7.2 ₹ 37,440	0 0.00	4.35	0 0	0 0	0 0
7 Oct	126.24	7.2 ₹ 37,440	0 0.00	-	0 0	0 0	0 0
6 Oct	126.04	7.2 ₹ 37,440	0 0.00	-	0 0	0 0	0 0
3 Oct	125.53	7.2 ₹ 37,440	0 0.00	3.87	0 0	0 0	0 0

For Bank Of India - strike price 120 expiring on 30DEC2025

Delta for 120 PE is -

Historical price for 120 PE is as follows

On 16 Dec BANKINDIA was trading at 139.38. The strike last trading price was 0.1, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68

On 15 Dec BANKINDIA was trading at 141.77. The strike last trading price was 0.1, which was -0.02 lower than the previous day. The implied volatity was 42.56, the open interest changed by -3 which decreased total open position to 68

On 12 Dec BANKINDIA was trading at 141.12. The strike last trading price was 0.12, which was 0 lower than the previous day. The implied volatity was 39.16, the open interest changed by 1 which increased total open position to 71

On 11 Dec BANKINDIA was trading at 140.76. The strike last trading price was 0.12, which was -0.01 lower than the previous day. The implied volatity was 37.85, the open interest changed by -10 which decreased total open position to 71

On 10 Dec BANKINDIA was trading at 138.16. The strike last trading price was 0.13, which was 0 lower than the previous day. The implied volatity was 33.44, the open interest changed by 0 which decreased total open position to 81

On 9 Dec BANKINDIA was trading at 141.64. The strike last trading price was 0.13, which was 0.05 higher than the previous day. The implied volatity was 37.37, the open interest changed by -5 which decreased total open position to 80

On 8 Dec BANKINDIA was trading at 138.15. The strike last trading price was 0.08, which was -0.04 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85

On 5 Dec BANKINDIA was trading at 143.11. The strike last trading price was 0.08, which was -0.04 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 BANKINDIA was trading at 141.52. The strike last trading price was 0.08, which was -0.04 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 3 Dec BANKINDIA was trading at 140.30. The strike last trading price was 0.08, which was -0.04 lower than the previous day. The implied volatity was 29.56, the open interest changed by -1 which decreased total open position to 86

On 2 Dec BANKINDIA was trading at 145.73. The strike last trading price was 0.12, which was 0.01 higher than the previous day. The implied volatity was 36.72, the open interest changed by 2 which increased total open position to 84

On 1 Dec BANKINDIA was trading at 147.24. The strike last trading price was 0.11, which was -0.02 lower than the previous day. The implied volatity was 37.38, the open interest changed by 9 which increased total open position to 80

On 26 Nov BANKINDIA was trading at 148.85. The strike last trading price was 0.13, which was -0.06 lower than the previous day. The implied volatity was 37.08, the open interest changed by 65 which increased total open position to 67

On 16 Oct BANKINDIA was trading at 125.42. The strike last trading price was 7.2, which was 0 lower than the previous day. The implied volatity was 4.67, the open interest changed by 0 which decreased total open position to 0

On 14 Oct BANKINDIA was trading at 124.30. The strike last trading price was 7.2, which was 0 lower than the previous day. The implied volatity was 4.04, the open interest changed by 0 which decreased total open position to 0

On 13 Oct BANKINDIA was trading at 126.86. The strike last trading price was 7.2, which was 0 lower than the previous day. The implied volatity was 5.38, the open interest changed by 0 which decreased total open position to 0

On 10 Oct BANKINDIA was trading at 126.77. The strike last trading price was 7.2, which was 0 lower than the previous day. The implied volatity was 5.35, the open interest changed by 0 which decreased total open position to 0

On 9 Oct BANKINDIA was trading at 125.79. The strike last trading price was 7.2, 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 Oct BANKINDIA was trading at 124.83. The strike last trading price was 7.2, which was 0 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0

On 7 Oct BANKINDIA was trading at 126.24. The strike last trading price was 7.2, 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 6 Oct BANKINDIA was trading at 126.04. The strike last trading price was 7.2, 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 Oct BANKINDIA was trading at 125.53. The strike last trading price was 7.2, which was 0 lower than the previous day. The implied volatity was 3.87, the open interest changed by 0 which decreased total open position to 0

Related Pages for BANKINDIA

BANKINDIA

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