BANKINDIA

Bank Of India

141.77 +0.65 (0.46%)

L: 140.14 H: 142.3

Back to Option Chain

Historical option data for BANKINDIA
15 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 135 CE
Delta: 0.84 Vega: 0.07 Theta: -0.09 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	141.77	7.76 ₹ 40,352	0.26 1352.00	25.98	7 36,400	0 0	50 2,60,000
12 Dec	141.12	7.5 ₹ 39,000	0.86 4472.00	23.30	7 36,400	0 0	50 2,60,000
11 Dec	140.76	6.64 ₹ 34,528	1.06 5512.00	14.12	9 46,800	0 0	50 2,60,000
10 Dec	138.16	5.59 ₹ 29,068	-2.18 -11336.00	27.44	87 4,52,400	-32 -1,66,400	48 2,49,600
9 Dec	141.64	7.63 ₹ 39,676	1.89 9828.00	20.66	22 1,14,400	5 26,000	81 4,21,200

8 Dec	138.15	5.51 ₹ 28,652	-4.39 -22828.00	24.43	93 4,83,600	53 2,75,600	78 4,05,600
5 Dec	143.11	9.9 ₹ 51,480	1.65 8580.00	27.18	8 41,600	2 10,400	25 1,30,000
4 Dec	141.52	8.25 ₹ 42,900	0.54 2808.00	24.52	2 10,400	1 5,200	24 1,24,800
3 Dec	140.30	7.84 ₹ 40,768	-4.96 -25792.00	26.37	35 1,82,000	15 78,000	23 1,19,600
2 Dec	145.73	12.8 ₹ 66,560	-2.1 -10920.00	-	0 0	0 0	0 0
1 Dec	147.24	12.8 ₹ 66,560	-2.1 -10920.00	-	0 0	0 0	0 0
28 Nov	147.14	12.8 ₹ 66,560	-2.1 -10920.00	-	0 0	0 0	0 0
27 Nov	147.64	12.8 ₹ 66,560	-2.1 -10920.00	-	0 0	0 0	0 0
26 Nov	148.85	12.8 ₹ 66,560	-2.1 -10920.00	-	0 0	0 0	0 0
25 Nov	147.21	12.8 ₹ 66,560	-2.1 -10920.00	-	0 0	0 0	0 0
24 Nov	145.85	12.8 ₹ 66,560	-2.1 -10920.00	-	0 0	7 36,400	0 0
21 Nov	145.46	12.8 ₹ 66,560	-2.1 -10920.00	24.99	8 41,600	5 26,000	6 31,200
20 Nov	147.72	14.9 ₹ 77,480	-0.6 -3120.00	26.31	1 5,200	0 0	1 5,200
19 Nov	148.59	15.5 ₹ 80,600	2.2 11440.00	22.40	1 5,200	0 0	0 0
18 Nov	146.49	13.3 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
17 Nov	147.35	13.3 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
14 Nov	146.52	13.3 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
13 Nov	144.62	13.3 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
12 Nov	146.66	13.3 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
11 Nov	145.51	13.3 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
10 Nov	145.94	13.3 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
7 Nov	144.58	13.3 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
6 Nov	140.17	13.3 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
4 Nov	142.16	13.3 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
3 Nov	142.13	13.3 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
31 Oct	139.88	13.3 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
30 Oct	138.84	13.3 ₹ 69,160	0 0.00	-	0 0	0 0	0 0
29 Oct	140.77	13.3 ₹ 69,160	0 0.00	-	0 0	0 0	0 0

For Bank Of India - strike price 135 expiring on 30DEC2025

Delta for 135 CE is 0.84

Historical price for 135 CE is as follows

On 15 Dec BANKINDIA was trading at 141.77. The strike last trading price was 7.76, which was 0.26 higher than the previous day. The implied volatity was 25.98, the open interest changed by 0 which decreased total open position to 50

On 12 Dec BANKINDIA was trading at 141.12. The strike last trading price was 7.5, which was 0.86 higher than the previous day. The implied volatity was 23.30, the open interest changed by 0 which decreased total open position to 50

On 11 Dec BANKINDIA was trading at 140.76. The strike last trading price was 6.64, which was 1.06 higher than the previous day. The implied volatity was 14.12, the open interest changed by 0 which decreased total open position to 50

On 10 Dec BANKINDIA was trading at 138.16. The strike last trading price was 5.59, which was -2.18 lower than the previous day. The implied volatity was 27.44, the open interest changed by -32 which decreased total open position to 48

On 9 Dec BANKINDIA was trading at 141.64. The strike last trading price was 7.63, which was 1.89 higher than the previous day. The implied volatity was 20.66, the open interest changed by 5 which increased total open position to 81

On 8 Dec BANKINDIA was trading at 138.15. The strike last trading price was 5.51, which was -4.39 lower than the previous day. The implied volatity was 24.43, the open interest changed by 53 which increased total open position to 78

On 5 Dec BANKINDIA was trading at 143.11. The strike last trading price was 9.9, which was 1.65 higher than the previous day. The implied volatity was 27.18, the open interest changed by 2 which increased total open position to 25

On 4 Dec BANKINDIA was trading at 141.52. The strike last trading price was 8.25, which was 0.54 higher than the previous day. The implied volatity was 24.52, the open interest changed by 1 which increased total open position to 24

On 3 Dec BANKINDIA was trading at 140.30. The strike last trading price was 7.84, which was -4.96 lower than the previous day. The implied volatity was 26.37, the open interest changed by 15 which increased total open position to 23

On 2 Dec BANKINDIA was trading at 145.73. The strike last trading price was 12.8, which was -2.1 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 BANKINDIA was trading at 147.24. The strike last trading price was 12.8, which was -2.1 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 BANKINDIA was trading at 147.14. The strike last trading price was 12.8, which was -2.1 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 BANKINDIA was trading at 147.64. The strike last trading price was 12.8, which was -2.1 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 BANKINDIA was trading at 148.85. The strike last trading price was 12.8, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov BANKINDIA was trading at 147.21. The strike last trading price was 12.8, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov BANKINDIA was trading at 145.85. The strike last trading price was 12.8, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 21 Nov BANKINDIA was trading at 145.46. The strike last trading price was 12.8, which was -2.1 lower than the previous day. The implied volatity was 24.99, the open interest changed by 5 which increased total open position to 6

On 20 Nov BANKINDIA was trading at 147.72. The strike last trading price was 14.9, which was -0.6 lower than the previous day. The implied volatity was 26.31, the open interest changed by 0 which decreased total open position to 1

On 19 Nov BANKINDIA was trading at 148.59. The strike last trading price was 15.5, which was 2.2 higher than the previous day. The implied volatity was 22.40, the open interest changed by 0 which decreased total open position to 0

On 18 Nov BANKINDIA was trading at 146.49. The strike last trading price was 13.3, 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 17 Nov BANKINDIA was trading at 147.35. The strike last trading price was 13.3, 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 Nov BANKINDIA was trading at 146.52. The strike last trading price was 13.3, 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 Nov BANKINDIA was trading at 144.62. The strike last trading price was 13.3, 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 12 Nov BANKINDIA was trading at 146.66. The strike last trading price was 13.3, 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 11 Nov BANKINDIA was trading at 145.51. The strike last trading price was 13.3, 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 Nov BANKINDIA was trading at 145.94. The strike last trading price was 13.3, 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 Nov BANKINDIA was trading at 144.58. The strike last trading price was 13.3, 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 Nov BANKINDIA was trading at 140.17. The strike last trading price was 13.3, 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 Nov BANKINDIA was trading at 142.16. The strike last trading price was 13.3, 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 Nov BANKINDIA was trading at 142.13. The strike last trading price was 13.3, 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 31 Oct BANKINDIA was trading at 139.88. The strike last trading price was 13.3, 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 30 Oct BANKINDIA was trading at 138.84. The strike last trading price was 13.3, 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 29 Oct BANKINDIA was trading at 140.77. The strike last trading price was 13.3, 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 135 PE
Delta: -0.17 Vega: 0.07 Theta: -0.06 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	141.77	0.7 ₹ 3,640	-0.16 -832.00	27.02	89 4,62,800	7 36,400	354 18,40,800
12 Dec	141.12	0.86 ₹ 4,472	-0.22 -1144.00	26.07	84 4,36,800	-10 -52,000	346 17,99,200
11 Dec	140.76	1.08 ₹ 5,616	-0.59 -3068.00	27.02	157 8,16,400	25 1,30,000	357 18,56,400
10 Dec	138.16	1.69 ₹ 8,788	0.74 3848.00	25.00	148 7,69,600	18 93,600	333 17,31,600
9 Dec	141.64	1.02 ₹ 5,304	-0.78 -4056.00	26.38	232 12,06,400	-26 -1,35,200	315 16,38,000
8 Dec	138.15	1.85 ₹ 9,620	1.08 5616.00	25.69	224 11,64,800	11 57,200	341 17,73,200
5 Dec	143.11	0.77 ₹ 4,004	-0.4 -2080.00	24.92	221 11,49,200	10 52,000	320 16,64,000
4 Dec	141.52	1.22 ₹ 6,344	-0.37 -1924.00	25.71	112 5,82,400	-19 -98,800	310 16,12,000
3 Dec	140.30	1.49 ₹ 7,748	0.75 3900.00	25.83	513 26,67,600	96 4,99,200	330 17,16,000
2 Dec	145.73	0.76 ₹ 3,952	0.17 884.00	27.74	74 3,84,800	13 67,600	234 12,16,800
1 Dec	147.24	0.59 ₹ 3,068	-0.01 -52.00	27.74	54 2,80,800	8 41,600	220 11,44,000
28 Nov	147.14	0.6 ₹ 3,120	0.02 104.00	26.03	8 41,600	-1 -5,200	212 11,02,400
27 Nov	147.64	0.58 ₹ 3,016	0 0.00	26.80	71 3,69,200	19 98,800	215 11,18,000
26 Nov	148.85	0.6 ₹ 3,120	-0.17 -884.00	27.72	145 7,54,000	18 93,600	196 10,19,200
25 Nov	147.21	0.76 ₹ 3,952	-0.24 -1248.00	27.39	80 4,16,000	12 62,400	177 9,20,400
24 Nov	145.85	1 ₹ 5,200	-0.21 -1092.00	27.28	135 7,02,000	41 2,13,200	165 8,58,000
21 Nov	145.46	1.2 ₹ 6,240	0.18 936.00	28.00	114 5,92,800	39 2,02,800	124 6,44,800
20 Nov	147.72	1.02 ₹ 5,304	0.03 156.00	28.99	48 2,49,600	30 1,56,000	83 4,31,600
19 Nov	148.59	1 ₹ 5,200	-0.21 -1092.00	29.65	54 2,80,800	31 1,61,200	52 2,70,400
18 Nov	146.49	1.21 ₹ 6,292	0.01 52.00	28.43	20 1,04,000	15 78,000	21 1,09,200
17 Nov	147.35	1.2 ₹ 6,240	-4.6 -23920.00	29.73	7 36,400	5 26,000	5 26,000
14 Nov	146.52	5.8 ₹ 30,160	0 0.00	-	0 0	0 0	0 0
13 Nov	144.62	5.8 ₹ 30,160	0 0.00	7.14	0 0	0 0	0 0
12 Nov	146.66	5.8 ₹ 30,160	0 0.00	8.10	0 0	0 0	0 0
11 Nov	145.51	5.8 ₹ 30,160	0 0.00	7.61	0 0	0 0	0 0
10 Nov	145.94	5.8 ₹ 30,160	0 0.00	-	0 0	0 0	0 0
7 Nov	144.58	5.8 ₹ 30,160	0 0.00	6.96	0 0	0 0	0 0
6 Nov	140.17	5.8 ₹ 30,160	0 0.00	4.41	0 0	0 0	0 0
4 Nov	142.16	5.8 ₹ 30,160	0 0.00	5.19	0 0	0 0	0 0
3 Nov	142.13	5.8 ₹ 30,160	0 0.00	5.44	0 0	0 0	0 0
31 Oct	139.88	5.8 ₹ 30,160	0 0.00	-	0 0	0 0	0 0
30 Oct	138.84	5.8 ₹ 30,160	0 0.00	3.57	0 0	0 0	0 0
29 Oct	140.77	5.8 ₹ 30,160	0 0.00	4.59	0 0	0 0	0 0

For Bank Of India - strike price 135 expiring on 30DEC2025

Delta for 135 PE is -0.17

Historical price for 135 PE is as follows

On 15 Dec BANKINDIA was trading at 141.77. The strike last trading price was 0.7, which was -0.16 lower than the previous day. The implied volatity was 27.02, the open interest changed by 7 which increased total open position to 354

On 12 Dec BANKINDIA was trading at 141.12. The strike last trading price was 0.86, which was -0.22 lower than the previous day. The implied volatity was 26.07, the open interest changed by -10 which decreased total open position to 346

On 11 Dec BANKINDIA was trading at 140.76. The strike last trading price was 1.08, which was -0.59 lower than the previous day. The implied volatity was 27.02, the open interest changed by 25 which increased total open position to 357

On 10 Dec BANKINDIA was trading at 138.16. The strike last trading price was 1.69, which was 0.74 higher than the previous day. The implied volatity was 25.00, the open interest changed by 18 which increased total open position to 333

On 9 Dec BANKINDIA was trading at 141.64. The strike last trading price was 1.02, which was -0.78 lower than the previous day. The implied volatity was 26.38, the open interest changed by -26 which decreased total open position to 315

On 8 Dec BANKINDIA was trading at 138.15. The strike last trading price was 1.85, which was 1.08 higher than the previous day. The implied volatity was 25.69, the open interest changed by 11 which increased total open position to 341

On 5 Dec BANKINDIA was trading at 143.11. The strike last trading price was 0.77, which was -0.4 lower than the previous day. The implied volatity was 24.92, the open interest changed by 10 which increased total open position to 320

On 4 Dec BANKINDIA was trading at 141.52. The strike last trading price was 1.22, which was -0.37 lower than the previous day. The implied volatity was 25.71, the open interest changed by -19 which decreased total open position to 310

On 3 Dec BANKINDIA was trading at 140.30. The strike last trading price was 1.49, which was 0.75 higher than the previous day. The implied volatity was 25.83, the open interest changed by 96 which increased total open position to 330

On 2 Dec BANKINDIA was trading at 145.73. The strike last trading price was 0.76, which was 0.17 higher than the previous day. The implied volatity was 27.74, the open interest changed by 13 which increased total open position to 234

On 1 Dec BANKINDIA was trading at 147.24. The strike last trading price was 0.59, which was -0.01 lower than the previous day. The implied volatity was 27.74, the open interest changed by 8 which increased total open position to 220

On 28 Nov BANKINDIA was trading at 147.14. The strike last trading price was 0.6, which was 0.02 higher than the previous day. The implied volatity was 26.03, the open interest changed by -1 which decreased total open position to 212

On 27 Nov BANKINDIA was trading at 147.64. The strike last trading price was 0.58, which was 0 lower than the previous day. The implied volatity was 26.80, the open interest changed by 19 which increased total open position to 215

On 26 Nov BANKINDIA was trading at 148.85. The strike last trading price was 0.6, which was -0.17 lower than the previous day. The implied volatity was 27.72, the open interest changed by 18 which increased total open position to 196

On 25 Nov BANKINDIA was trading at 147.21. The strike last trading price was 0.76, which was -0.24 lower than the previous day. The implied volatity was 27.39, the open interest changed by 12 which increased total open position to 177

On 24 Nov BANKINDIA was trading at 145.85. The strike last trading price was 1, which was -0.21 lower than the previous day. The implied volatity was 27.28, the open interest changed by 41 which increased total open position to 165

On 21 Nov BANKINDIA was trading at 145.46. The strike last trading price was 1.2, which was 0.18 higher than the previous day. The implied volatity was 28.00, the open interest changed by 39 which increased total open position to 124

On 20 Nov BANKINDIA was trading at 147.72. The strike last trading price was 1.02, which was 0.03 higher than the previous day. The implied volatity was 28.99, the open interest changed by 30 which increased total open position to 83

On 19 Nov BANKINDIA was trading at 148.59. The strike last trading price was 1, which was -0.21 lower than the previous day. The implied volatity was 29.65, the open interest changed by 31 which increased total open position to 52

On 18 Nov BANKINDIA was trading at 146.49. The strike last trading price was 1.21, which was 0.01 higher than the previous day. The implied volatity was 28.43, the open interest changed by 15 which increased total open position to 21

On 17 Nov BANKINDIA was trading at 147.35. The strike last trading price was 1.2, which was -4.6 lower than the previous day. The implied volatity was 29.73, the open interest changed by 5 which increased total open position to 5

On 14 Nov BANKINDIA was trading at 146.52. The strike last trading price was 5.8, 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 Nov BANKINDIA was trading at 144.62. The strike last trading price was 5.8, which was 0 lower than the previous day. The implied volatity was 7.14, the open interest changed by 0 which decreased total open position to 0

On 12 Nov BANKINDIA was trading at 146.66. The strike last trading price was 5.8, which was 0 lower than the previous day. The implied volatity was 8.10, the open interest changed by 0 which decreased total open position to 0

On 11 Nov BANKINDIA was trading at 145.51. The strike last trading price was 5.8, which was 0 lower than the previous day. The implied volatity was 7.61, the open interest changed by 0 which decreased total open position to 0

On 10 Nov BANKINDIA was trading at 145.94. The strike last trading price was 5.8, 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 Nov BANKINDIA was trading at 144.58. The strike last trading price was 5.8, which was 0 lower than the previous day. The implied volatity was 6.96, the open interest changed by 0 which decreased total open position to 0

On 6 Nov BANKINDIA was trading at 140.17. The strike last trading price was 5.8, which was 0 lower than the previous day. The implied volatity was 4.41, the open interest changed by 0 which decreased total open position to 0

On 4 Nov BANKINDIA was trading at 142.16. The strike last trading price was 5.8, which was 0 lower than the previous day. The implied volatity was 5.19, the open interest changed by 0 which decreased total open position to 0

On 3 Nov BANKINDIA was trading at 142.13. The strike last trading price was 5.8, which was 0 lower than the previous day. The implied volatity was 5.44, the open interest changed by 0 which decreased total open position to 0

On 31 Oct BANKINDIA was trading at 139.88. The strike last trading price was 5.8, 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 30 Oct BANKINDIA was trading at 138.84. The strike last trading price was 5.8, which was 0 lower than the previous day. The implied volatity was 3.57, the open interest changed by 0 which decreased total open position to 0

On 29 Oct BANKINDIA was trading at 140.77. The strike last trading price was 5.8, which was 0 lower than the previous day. The implied volatity was 4.59, 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