Historical option data for BANKINDIA
22 Jun 2026 01:17 PM IST
| BANKINDIA 28-Jul-2026 (36d) 140 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 0
Theta: -0.09
Gamma: 0.02243
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 145.49 | 9.87 | -0.78 (-7.32%) | 34.93 | 89 | 71 | 120 | |||||||||
| 19 Jun | 146.57 | 10.65 | -1.1 (-9.36%) | 33.69 | 77 | 2 | 50 | |||||||||
| 18 Jun | 147.67 | 11.75 | 0 (0.00%) | 36.04 | 4 | 3 | 47 | |||||||||
| 17 Jun | 147.14 | 11.75 | 3.96 (50.83%) | 35.82 | 34 | 30 | 40 | |||||||||
| 16 Jun | 145.67 | 7.79 | 0 (0.00%) | - | 1 | 0 | 10 | |||||||||
| 15 Jun | 146.23 | 7.79 | 0 (0.00%) | - | 1 | 0 | 10 | |||||||||
| 12 Jun | 145.68 | 7.79 | 0 (0.00%) | 35.58 | 1 | 0 | 10 | |||||||||
| 11 Jun | 141.38 | 7.79 | -2.84 (-26.72%) | 35.58 | 1 | 1 | 10 | |||||||||
| 10 Jun | 144.86 | 10.65 | -2.6 (-19.62%) | 36.38 | 5 | 0 | 6 | |||||||||
| 9 Jun | 147.72 | 13.25 | 4.94 (59.45%) | 38.43 | 4 | 0 | 5 | |||||||||
| 8 Jun | 140.08 | 8.31 | -0.89 (-9.67%) | 36.04 | 3 | -1 | 5 | |||||||||
| 5 Jun | 141.46 | 9.2 | 0.35 (3.95%) | 38.25 | 4 | 2 | 5 | |||||||||
| 4 Jun | 139.69 | 8.85 | 2.8 (46.28%) | 39.94 | 2 | 2 | 3 | |||||||||
| 3 Jun | 139.92 | 6.05 | -1.3 (-17.69%) | 36.25 | 1 | -1 | 1 | |||||||||
| 2 Jun | 137.29 | 7.35 | -2.54 (-25.68%) | 37.63 | 2 | 1 | 1 | |||||||||
| 1 Jun | 136.74 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 May | 139.91 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 May | 147.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 May | 142.26 | 0 | -15.3 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 143.95 | 0 | -15.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 140.59 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 May | 140.14 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 May | 143.86 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 8 May | 139.77 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 140.37 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 142.34 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 138.58 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 138.66 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bank Of India - strike price 140 expiring on 28JUL2026
Delta for 140 CE is 0.67
Historical price for 140 CE is as follows
On 22 Jun BANKINDIA was trading at 145.49. The strike last trading price was 9.87, which was -0.78 lower than the previous day. The implied volatity was 34.93, the open interest changed by 71 which increased total open position to 120
On 19 Jun BANKINDIA was trading at 146.57. The strike last trading price was 10.65, which was -1.1 lower than the previous day. The implied volatity was 33.69, the open interest changed by 2 which increased total open position to 50
On 18 Jun BANKINDIA was trading at 147.67. The strike last trading price was 11.75, which was 0 lower than the previous day. The implied volatity was 36.04, the open interest changed by 3 which increased total open position to 47
On 17 Jun BANKINDIA was trading at 147.14. The strike last trading price was 11.75, which was 3.96 higher than the previous day. The implied volatity was 35.82, the open interest changed by 30 which increased total open position to 40
On 16 Jun BANKINDIA was trading at 145.67. The strike last trading price was 7.79, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 15 Jun BANKINDIA was trading at 146.23. The strike last trading price was 7.79, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 12 Jun BANKINDIA was trading at 145.68. The strike last trading price was 7.79, which was 0 lower than the previous day. The implied volatity was 35.58, the open interest changed by 0 which decreased total open position to 10
On 11 Jun BANKINDIA was trading at 141.38. The strike last trading price was 7.79, which was -2.84 lower than the previous day. The implied volatity was 35.58, the open interest changed by 1 which increased total open position to 10
On 10 Jun BANKINDIA was trading at 144.86. The strike last trading price was 10.65, which was -2.6 lower than the previous day. The implied volatity was 36.38, the open interest changed by 0 which decreased total open position to 6
On 9 Jun BANKINDIA was trading at 147.72. The strike last trading price was 13.25, which was 4.94 higher than the previous day. The implied volatity was 38.43, the open interest changed by 0 which decreased total open position to 5
On 8 Jun BANKINDIA was trading at 140.08. The strike last trading price was 8.31, which was -0.89 lower than the previous day. The implied volatity was 36.04, the open interest changed by -1 which decreased total open position to 5
On 5 Jun BANKINDIA was trading at 141.46. The strike last trading price was 9.2, which was 0.35 higher than the previous day. The implied volatity was 38.25, the open interest changed by 2 which increased total open position to 5
On 4 Jun BANKINDIA was trading at 139.69. The strike last trading price was 8.85, which was 2.8 higher than the previous day. The implied volatity was 39.94, the open interest changed by 2 which increased total open position to 3
On 3 Jun BANKINDIA was trading at 139.92. The strike last trading price was 6.05, which was -1.3 lower than the previous day. The implied volatity was 36.25, the open interest changed by -1 which decreased total open position to 1
On 2 Jun BANKINDIA was trading at 137.29. The strike last trading price was 7.35, which was -2.54 lower than the previous day. The implied volatity was 37.63, the open interest changed by 1 which increased total open position to 1
On 1 Jun BANKINDIA was trading at 136.74. 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 29 May BANKINDIA was trading at 139.91. 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 May BANKINDIA was trading at 147.00. 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 15 May BANKINDIA was trading at 142.26. The strike last trading price was 0, which was -15.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May BANKINDIA was trading at 143.95. The strike last trading price was 0, which was -15.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May BANKINDIA was trading at 140.59. 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 12 May BANKINDIA was trading at 140.14. 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 11 May BANKINDIA was trading at 143.86. 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 May BANKINDIA was trading at 139.77. 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 7 May BANKINDIA was trading at 140.37. 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 6 May BANKINDIA was trading at 142.34. 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 May BANKINDIA was trading at 138.58. 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 May BANKINDIA was trading at 138.66. 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
| BANKINDIA 28-Jul-2026 (36d) 140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 0
Theta: -0.06
Gamma: 0.02466
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 145.49 | 3 | 0 (0.00%) | 31.22 | 36 | 8 | 93 |
| 19 Jun | 146.57 | 3 | 0 (0.00%) | 30 | 66 | 39 | 84 |
| 18 Jun | 147.67 | 2.6 | -0.4 (-13.33%) | 31.54 | 31 | 17 | 45 |
| 17 Jun | 147.14 | 3.19 | 0.19 (6.33%) | 32.66 | 11 | 10 | 28 |
| 16 Jun | 145.67 | 3.46 | 3.46 (-13.75%) | 32.51 | 9 | 0 | 18 |
| 15 Jun | 146.23 | 3.45 | -0.55 (-13.75%) | 32.51 | 9 | 3 | 17 |
| 12 Jun | 145.68 | 4.11 | -1.89 (-31.50%) | 33.02 | 9 | 1 | 15 |
| 11 Jun | 141.38 | 5.8 | 1.8 (45.00%) | 33.41 | 8 | 1 | 13 |
| 10 Jun | 144.86 | 4.2 | 0.2 (5.00%) | 34.26 | 11 | -4 | 10 |
| 9 Jun | 147.72 | 4.15 | -1.85 (-30.83%) | 34.05 | 11 | 7 | 14 |
| 8 Jun | 140.08 | 6.4 | 1.4 (28.00%) | 33.73 | 2 | 0 | 6 |
| 5 Jun | 141.46 | 5.49 | -3.51 (-39.00%) | 32.96 | 7 | 5 | 6 |
| 4 Jun | 139.69 | 5 | 5 | - | 1 | -1 | 0 |
| 3 Jun | 139.92 | 5 | 5 (0.00%) | - | 1 | -1 | 0 |
| 2 Jun | 137.29 | 5 | 0 (0.00%) | - | 1 | -1 | 0 |
| 1 Jun | 136.74 | 5 | 0 (0.00%) | - | 1 | -1 | 0 |
| 29 May | 139.91 | 5 | 0 (0.00%) | - | 1 | 0 | 1 |
| 27 May | 147.00 | 5 | -4.04 (-44.69%) | 36.5 | 1 | 1 | 1 |
| 15 May | 142.26 | 0 | -9 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 143.95 | 0 | -9.04 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 140.59 | 0 | -9 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 140.14 | 0 | -9 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 143.86 | 0 | -9.04 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 139.77 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 140.37 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 142.34 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 138.58 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 138.66 | 0 | 0 | - | 0 | 0 | 0 |
For Bank Of India - strike price 140 expiring on 28JUL2026
Delta for 140 PE is -0.31
Historical price for 140 PE is as follows
On 22 Jun BANKINDIA was trading at 145.49. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 31.22, the open interest changed by 8 which increased total open position to 93
On 19 Jun BANKINDIA was trading at 146.57. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 30, the open interest changed by 39 which increased total open position to 84
On 18 Jun BANKINDIA was trading at 147.67. The strike last trading price was 2.6, which was -0.4 lower than the previous day. The implied volatity was 31.54, the open interest changed by 17 which increased total open position to 45
On 17 Jun BANKINDIA was trading at 147.14. The strike last trading price was 3.19, which was 0.19 higher than the previous day. The implied volatity was 32.66, the open interest changed by 10 which increased total open position to 28
On 16 Jun BANKINDIA was trading at 145.67. The strike last trading price was 3.46, which was 3.46 higher than the previous day. The implied volatity was 32.51, the open interest changed by 0 which decreased total open position to 18
On 15 Jun BANKINDIA was trading at 146.23. The strike last trading price was 3.45, which was -0.55 lower than the previous day. The implied volatity was 32.51, the open interest changed by 3 which increased total open position to 17
On 12 Jun BANKINDIA was trading at 145.68. The strike last trading price was 4.11, which was -1.89 lower than the previous day. The implied volatity was 33.02, the open interest changed by 1 which increased total open position to 15
On 11 Jun BANKINDIA was trading at 141.38. The strike last trading price was 5.8, which was 1.8 higher than the previous day. The implied volatity was 33.41, the open interest changed by 1 which increased total open position to 13
On 10 Jun BANKINDIA was trading at 144.86. The strike last trading price was 4.2, which was 0.2 higher than the previous day. The implied volatity was 34.26, the open interest changed by -4 which decreased total open position to 10
On 9 Jun BANKINDIA was trading at 147.72. The strike last trading price was 4.15, which was -1.85 lower than the previous day. The implied volatity was 34.05, the open interest changed by 7 which increased total open position to 14
On 8 Jun BANKINDIA was trading at 140.08. The strike last trading price was 6.4, which was 1.4 higher than the previous day. The implied volatity was 33.73, the open interest changed by 0 which decreased total open position to 6
On 5 Jun BANKINDIA was trading at 141.46. The strike last trading price was 5.49, which was -3.51 lower than the previous day. The implied volatity was 32.96, the open interest changed by 5 which increased total open position to 6
On 4 Jun BANKINDIA was trading at 139.69. The strike last trading price was 5, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 3 Jun BANKINDIA was trading at 139.92. The strike last trading price was 5, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 2 Jun BANKINDIA was trading at 137.29. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 1 Jun BANKINDIA was trading at 136.74. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 29 May BANKINDIA was trading at 139.91. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 May BANKINDIA was trading at 147.00. The strike last trading price was 5, which was -4.04 lower than the previous day. The implied volatity was 36.5, the open interest changed by 1 which increased total open position to 1
On 15 May BANKINDIA was trading at 142.26. The strike last trading price was 0, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May BANKINDIA was trading at 143.95. The strike last trading price was 0, which was -9.04 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May BANKINDIA was trading at 140.59. The strike last trading price was 0, which was -9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May BANKINDIA was trading at 140.14. The strike last trading price was 0, which was -9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May BANKINDIA was trading at 143.86. The strike last trading price was 0, which was -9.04 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May BANKINDIA was trading at 139.77. 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 7 May BANKINDIA was trading at 140.37. 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 6 May BANKINDIA was trading at 142.34. 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 May BANKINDIA was trading at 138.58. 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 May BANKINDIA was trading at 138.66. 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
