BANKINDIA

Bank Of India

139.49 +1.34 (0.97%)

L: 136.71 H: 139.59

Back to Option Chain

Historical option data for BANKINDIA
09 Dec 2025 10:22 AM 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 140 CE
Delta: 0.53 Vega: 0.13 Theta: -0.09 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	139.55	3.35 ₹ 17,420	0.56 2912.00	23.82	145 7,54,000	15 78,000	431 22,41,200
8 Dec	138.15	2.71 ₹ 14,092	-2.96 -15392.00	24.00	510 26,52,000	142 7,38,400	418 21,73,600
5 Dec	143.11	5.6 ₹ 29,120	0.62 3224.00	22.05	108 5,61,600	-15 -78,000	276 14,35,200
4 Dec	141.52	4.88 ₹ 25,376	0.38 1976.00	24.67	121 6,29,200	13 67,600	291 15,13,200
3 Dec	140.30	4.56 ₹ 23,712	-3.58 -18616.00	25.51	614 31,92,800	215 11,18,000	288 14,97,600
2 Dec	145.73	7.88 ₹ 40,976	-0.99 -5148.00	22.95	40 2,08,000	6 31,200	74 3,84,800
1 Dec	147.24	8.87 ₹ 46,124	-0.88 -4576.00	17.69	17 88,400	14 72,800	69 3,58,800
28 Nov	147.14	9.75 ₹ 50,700	-0.15 -780.00	27.10	7 36,400	0 0	53 2,75,600
27 Nov	147.64	9.9 ₹ 51,480	-0.9 -4680.00	21.13	18 93,600	3 15,600	54 2,80,800
26 Nov	148.85	10.73 ₹ 55,796	1.13 5876.00	21.84	72 3,74,400	-20 -1,04,000	51 2,65,200
25 Nov	147.21	9.6 ₹ 49,920	0.93 4836.00	23.03	17 88,400	6 31,200	71 3,69,200
24 Nov	145.85	8.67 ₹ 45,084	-0.03 -156.00	24.25	27 1,40,400	1 5,200	64 3,32,800
21 Nov	145.46	8.72 ₹ 45,344	-1.5 -7800.00	23.58	39 2,02,800	-19 -98,800	63 3,27,600
20 Nov	147.72	10.22 ₹ 53,144	-1.28 -6656.00	21.51	7 36,400	3 15,600	81 4,21,200
19 Nov	148.59	11.5 ₹ 59,800	0.6 3120.00	25.04	42 2,18,400	33 1,71,600	78 4,05,600
18 Nov	146.49	10.9 ₹ 56,680	-1.28 -6656.00	28.94	7 36,400	5 26,000	44 2,28,800
17 Nov	147.35	12.18 ₹ 63,336	1.39 7228.00	33.04	2 10,400	1 5,200	40 2,08,000
14 Nov	146.52	10.8 ₹ 56,160	1.29 6708.00	28.83	36 1,87,200	15 78,000	32 1,66,400

13 Nov	144.62	9.51 ₹ 49,452	-1.34 -6968.00	29.61	1 5,200	0 0	16 83,200
12 Nov	146.66	10.85 ₹ 56,420	1.8 9360.00	-	0 0	0 0	0 0
11 Nov	145.51	10.85 ₹ 56,420	1.8 9360.00	-	0 0	0 0	0 0
10 Nov	145.94	10.85 ₹ 56,420	1.8 9360.00	30.03	3 15,600	-1 -5,200	15 78,000
7 Nov	144.58	9.05 ₹ 47,060	2.35 12220.00	23.42	4 20,800	-2 -10,400	15 78,000
6 Nov	140.17	6.7 ₹ 34,840	-1.4 -7280.00	25.94	4 20,800	2 10,400	16 83,200
4 Nov	142.16	8.1 ₹ 42,120	-0.25 -1300.00	28.03	5 26,000	2 10,400	13 67,600
3 Nov	142.13	8.35 ₹ 43,420	0.25 1300.00	27.59	2 10,400	1 5,200	11 57,200
31 Oct	139.88	8.1 ₹ 42,120	1.65 8580.00	-	10 52,000	0 0	9 46,800
30 Oct	138.84	6.45 ₹ 33,540	-1.55 -8060.00	25.82	8 41,600	1 5,200	10 52,000
29 Oct	140.77	8 ₹ 41,600	0.5 2600.00	28.05	7 36,400	1 5,200	9 46,800
28 Oct	141.09	7.5 ₹ 39,000	0 0.00	23.61	2 10,400	-1 -5,200	7 36,400
27 Oct	139.71	7.5 ₹ 39,000	2.75 14300.00	25.07	6 31,200	0 0	8 41,600
24 Oct	133.90	4.75 ₹ 24,700	-0.6 -3120.00	27.53	3 15,600	2 10,400	7 36,400
23 Oct	135.53	5.35 ₹ 27,820	3.25 16900.00	27.07	5 26,000	3 15,600	4 20,800

For Bank Of India - strike price 140 expiring on 30DEC2025

Delta for 140 CE is 0.53

Historical price for 140 CE is as follows

On 9 Dec BANKINDIA was trading at 139.55. The strike last trading price was 3.35, which was 0.56 higher than the previous day. The implied volatity was 23.82, the open interest changed by 15 which increased total open position to 431

On 8 Dec BANKINDIA was trading at 138.15. The strike last trading price was 2.71, which was -2.96 lower than the previous day. The implied volatity was 24.00, the open interest changed by 142 which increased total open position to 418

On 5 Dec BANKINDIA was trading at 143.11. The strike last trading price was 5.6, which was 0.62 higher than the previous day. The implied volatity was 22.05, the open interest changed by -15 which decreased total open position to 276

On 4 Dec BANKINDIA was trading at 141.52. The strike last trading price was 4.88, which was 0.38 higher than the previous day. The implied volatity was 24.67, the open interest changed by 13 which increased total open position to 291

On 3 Dec BANKINDIA was trading at 140.30. The strike last trading price was 4.56, which was -3.58 lower than the previous day. The implied volatity was 25.51, the open interest changed by 215 which increased total open position to 288

On 2 Dec BANKINDIA was trading at 145.73. The strike last trading price was 7.88, which was -0.99 lower than the previous day. The implied volatity was 22.95, the open interest changed by 6 which increased total open position to 74

On 1 Dec BANKINDIA was trading at 147.24. The strike last trading price was 8.87, which was -0.88 lower than the previous day. The implied volatity was 17.69, the open interest changed by 14 which increased total open position to 69

On 28 Nov BANKINDIA was trading at 147.14. The strike last trading price was 9.75, which was -0.15 lower than the previous day. The implied volatity was 27.10, the open interest changed by 0 which decreased total open position to 53

On 27 Nov BANKINDIA was trading at 147.64. The strike last trading price was 9.9, which was -0.9 lower than the previous day. The implied volatity was 21.13, the open interest changed by 3 which increased total open position to 54

On 26 Nov BANKINDIA was trading at 148.85. The strike last trading price was 10.73, which was 1.13 higher than the previous day. The implied volatity was 21.84, the open interest changed by -20 which decreased total open position to 51

On 25 Nov BANKINDIA was trading at 147.21. The strike last trading price was 9.6, which was 0.93 higher than the previous day. The implied volatity was 23.03, the open interest changed by 6 which increased total open position to 71

On 24 Nov BANKINDIA was trading at 145.85. The strike last trading price was 8.67, which was -0.03 lower than the previous day. The implied volatity was 24.25, the open interest changed by 1 which increased total open position to 64

On 21 Nov BANKINDIA was trading at 145.46. The strike last trading price was 8.72, which was -1.5 lower than the previous day. The implied volatity was 23.58, the open interest changed by -19 which decreased total open position to 63

On 20 Nov BANKINDIA was trading at 147.72. The strike last trading price was 10.22, which was -1.28 lower than the previous day. The implied volatity was 21.51, the open interest changed by 3 which increased total open position to 81

On 19 Nov BANKINDIA was trading at 148.59. The strike last trading price was 11.5, which was 0.6 higher than the previous day. The implied volatity was 25.04, the open interest changed by 33 which increased total open position to 78

On 18 Nov BANKINDIA was trading at 146.49. The strike last trading price was 10.9, which was -1.28 lower than the previous day. The implied volatity was 28.94, the open interest changed by 5 which increased total open position to 44

On 17 Nov BANKINDIA was trading at 147.35. The strike last trading price was 12.18, which was 1.39 higher than the previous day. The implied volatity was 33.04, the open interest changed by 1 which increased total open position to 40

On 14 Nov BANKINDIA was trading at 146.52. The strike last trading price was 10.8, which was 1.29 higher than the previous day. The implied volatity was 28.83, the open interest changed by 15 which increased total open position to 32

On 13 Nov BANKINDIA was trading at 144.62. The strike last trading price was 9.51, which was -1.34 lower than the previous day. The implied volatity was 29.61, the open interest changed by 0 which decreased total open position to 16

On 12 Nov BANKINDIA was trading at 146.66. The strike last trading price was 10.85, which was 1.8 higher 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 10.85, which was 1.8 higher 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 10.85, which was 1.8 higher than the previous day. The implied volatity was 30.03, the open interest changed by -1 which decreased total open position to 15

On 7 Nov BANKINDIA was trading at 144.58. The strike last trading price was 9.05, which was 2.35 higher than the previous day. The implied volatity was 23.42, the open interest changed by -2 which decreased total open position to 15

On 6 Nov BANKINDIA was trading at 140.17. The strike last trading price was 6.7, which was -1.4 lower than the previous day. The implied volatity was 25.94, the open interest changed by 2 which increased total open position to 16

On 4 Nov BANKINDIA was trading at 142.16. The strike last trading price was 8.1, which was -0.25 lower than the previous day. The implied volatity was 28.03, the open interest changed by 2 which increased total open position to 13

On 3 Nov BANKINDIA was trading at 142.13. The strike last trading price was 8.35, which was 0.25 higher than the previous day. The implied volatity was 27.59, the open interest changed by 1 which increased total open position to 11

On 31 Oct BANKINDIA was trading at 139.88. The strike last trading price was 8.1, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 30 Oct BANKINDIA was trading at 138.84. The strike last trading price was 6.45, which was -1.55 lower than the previous day. The implied volatity was 25.82, the open interest changed by 1 which increased total open position to 10

On 29 Oct BANKINDIA was trading at 140.77. The strike last trading price was 8, which was 0.5 higher than the previous day. The implied volatity was 28.05, the open interest changed by 1 which increased total open position to 9

On 28 Oct BANKINDIA was trading at 141.09. The strike last trading price was 7.5, which was 0 lower than the previous day. The implied volatity was 23.61, the open interest changed by -1 which decreased total open position to 7

On 27 Oct BANKINDIA was trading at 139.71. The strike last trading price was 7.5, which was 2.75 higher than the previous day. The implied volatity was 25.07, the open interest changed by 0 which decreased total open position to 8

On 24 Oct BANKINDIA was trading at 133.90. The strike last trading price was 4.75, which was -0.6 lower than the previous day. The implied volatity was 27.53, the open interest changed by 2 which increased total open position to 7

On 23 Oct BANKINDIA was trading at 135.53. The strike last trading price was 5.35, which was 3.25 higher than the previous day. The implied volatity was 27.07, the open interest changed by 3 which increased total open position to 4

BANKINDIA 30DEC2025 140 PE
Delta: -0.47 Vega: 0.13 Theta: -0.06 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	139.55	3.38 ₹ 17,576	-0.5 -2600.00	26.33	59 3,06,800	-2 -10,400	515 26,78,000
8 Dec	138.15	4.22 ₹ 21,944	2.36 12272.00	26.61	477 24,80,400	155 8,06,000	522 27,14,400
5 Dec	143.11	1.83 ₹ 9,516	-0.73 -3796.00	23.46	154 8,00,800	-34 -1,76,800	366 19,03,200
4 Dec	141.52	2.59 ₹ 13,468	-0.76 -3952.00	24.01	185 9,62,000	24 1,24,800	398 20,69,600
3 Dec	140.30	3.2 ₹ 16,640	1.6 8320.00	25.26	707 36,76,400	119 6,18,800	374 19,44,800
2 Dec	145.73	1.69 ₹ 8,788	0.45 2340.00	26.80	108 5,61,600	33 1,71,600	255 13,26,000
1 Dec	147.24	1.19 ₹ 6,188	-0.11 -572.00	25.52	54 2,80,800	9 46,800	223 11,59,600
28 Nov	147.14	1.32 ₹ 6,864	0.05 260.00	24.86	46 2,39,200	1 5,200	214 11,12,800
27 Nov	147.64	1.24 ₹ 6,448	0.04 208.00	25.46	104 5,40,800	40 2,08,000	212 11,02,400
26 Nov	148.85	1.21 ₹ 6,292	-0.29 -1508.00	26.15	156 8,11,200	19 98,800	172 8,94,400
25 Nov	147.21	1.5 ₹ 7,800	-0.5 -2600.00	25.62	54 2,80,800	13 67,600	157 8,16,400
24 Nov	145.85	2 ₹ 10,400	-0.3 -1560.00	26.32	102 5,30,400	0 0	143 7,43,600
21 Nov	145.46	2.27 ₹ 11,804	0.35 1820.00	27.05	95 4,94,000	0 0	143 7,43,600
20 Nov	147.72	1.86 ₹ 9,672	0.05 260.00	27.66	91 4,73,200	30 1,56,000	143 7,43,600
19 Nov	148.59	1.84 ₹ 9,568	-0.41 -2132.00	28.63	88 4,57,600	20 1,04,000	114 5,92,800
18 Nov	146.49	2.25 ₹ 11,700	0.06 312.00	28.57	11 57,200	-2 -10,400	93 4,83,600
17 Nov	147.35	2.15 ₹ 11,180	-0.49 -2548.00	28.77	120 6,24,000	47 2,44,400	95 4,94,000
14 Nov	146.52	2.45 ₹ 12,740	-0.75 -3900.00	27.91	50 2,60,000	16 83,200	48 2,49,600
13 Nov	144.62	3.2 ₹ 16,640	0.35 1820.00	28.38	30 1,56,000	21 1,09,200	32 1,66,400
12 Nov	146.66	2.85 ₹ 14,820	-0.16 -832.00	29.64	5 26,000	2 10,400	11 57,200
11 Nov	145.51	3.01 ₹ 15,652	-0.18 -936.00	29.00	5 26,000	1 5,200	9 46,800
10 Nov	145.94	3.19 ₹ 16,588	-0.51 -2652.00	30.06	8 41,600	3 15,600	9 46,800
7 Nov	144.58	3.7 ₹ 19,240	-1.25 -6500.00	30.27	3 15,600	1 5,200	6 31,200
6 Nov	140.17	4.95 ₹ 25,740	0.55 2860.00	28.06	4 20,800	1 5,200	5 26,000
4 Nov	142.16	4.4 ₹ 22,880	-0.24 -1248.00	27.70	10 52,000	-3 -15,600	5 26,000
3 Nov	142.13	4.64 ₹ 24,128	0.04 208.00	29.42	3 15,600	1 5,200	9 46,800
31 Oct	139.88	4.6 ₹ 23,920	-1.6 -8320.00	-	7 36,400	5 26,000	9 46,800
30 Oct	138.84	6.2 ₹ 32,240	0.8 4160.00	30.14	5 26,000	4 20,800	5 26,000
29 Oct	140.77	5.4 ₹ 28,080	-13.75 -71500.00	29.64	1 5,200	0 0	0 0
28 Oct	141.09	19.15 ₹ 99,580	0 0.00	-	0 0	0 0	0 0
27 Oct	139.71	19.15 ₹ 99,580	0 0.00	1.93	0 0	0 0	0 0
24 Oct	133.90	19.15 ₹ 99,580	0 0.00	-	0 0	0 0	0 0
23 Oct	135.53	19.15 ₹ 99,580	0 0.00	-	0 0	0 0	0 0

For Bank Of India - strike price 140 expiring on 30DEC2025

Delta for 140 PE is -0.47

Historical price for 140 PE is as follows

On 9 Dec BANKINDIA was trading at 139.55. The strike last trading price was 3.38, which was -0.5 lower than the previous day. The implied volatity was 26.33, the open interest changed by -2 which decreased total open position to 515

On 8 Dec BANKINDIA was trading at 138.15. The strike last trading price was 4.22, which was 2.36 higher than the previous day. The implied volatity was 26.61, the open interest changed by 155 which increased total open position to 522

On 5 Dec BANKINDIA was trading at 143.11. The strike last trading price was 1.83, which was -0.73 lower than the previous day. The implied volatity was 23.46, the open interest changed by -34 which decreased total open position to 366

On 4 Dec BANKINDIA was trading at 141.52. The strike last trading price was 2.59, which was -0.76 lower than the previous day. The implied volatity was 24.01, the open interest changed by 24 which increased total open position to 398

On 3 Dec BANKINDIA was trading at 140.30. The strike last trading price was 3.2, which was 1.6 higher than the previous day. The implied volatity was 25.26, the open interest changed by 119 which increased total open position to 374

On 2 Dec BANKINDIA was trading at 145.73. The strike last trading price was 1.69, which was 0.45 higher than the previous day. The implied volatity was 26.80, the open interest changed by 33 which increased total open position to 255

On 1 Dec BANKINDIA was trading at 147.24. The strike last trading price was 1.19, which was -0.11 lower than the previous day. The implied volatity was 25.52, the open interest changed by 9 which increased total open position to 223

On 28 Nov BANKINDIA was trading at 147.14. The strike last trading price was 1.32, which was 0.05 higher than the previous day. The implied volatity was 24.86, the open interest changed by 1 which increased total open position to 214

On 27 Nov BANKINDIA was trading at 147.64. The strike last trading price was 1.24, which was 0.04 higher than the previous day. The implied volatity was 25.46, the open interest changed by 40 which increased total open position to 212

On 26 Nov BANKINDIA was trading at 148.85. The strike last trading price was 1.21, which was -0.29 lower than the previous day. The implied volatity was 26.15, the open interest changed by 19 which increased total open position to 172

On 25 Nov BANKINDIA was trading at 147.21. The strike last trading price was 1.5, which was -0.5 lower than the previous day. The implied volatity was 25.62, the open interest changed by 13 which increased total open position to 157

On 24 Nov BANKINDIA was trading at 145.85. The strike last trading price was 2, which was -0.3 lower than the previous day. The implied volatity was 26.32, the open interest changed by 0 which decreased total open position to 143

On 21 Nov BANKINDIA was trading at 145.46. The strike last trading price was 2.27, which was 0.35 higher than the previous day. The implied volatity was 27.05, the open interest changed by 0 which decreased total open position to 143

On 20 Nov BANKINDIA was trading at 147.72. The strike last trading price was 1.86, which was 0.05 higher than the previous day. The implied volatity was 27.66, the open interest changed by 30 which increased total open position to 143

On 19 Nov BANKINDIA was trading at 148.59. The strike last trading price was 1.84, which was -0.41 lower than the previous day. The implied volatity was 28.63, the open interest changed by 20 which increased total open position to 114

On 18 Nov BANKINDIA was trading at 146.49. The strike last trading price was 2.25, which was 0.06 higher than the previous day. The implied volatity was 28.57, the open interest changed by -2 which decreased total open position to 93

On 17 Nov BANKINDIA was trading at 147.35. The strike last trading price was 2.15, which was -0.49 lower than the previous day. The implied volatity was 28.77, the open interest changed by 47 which increased total open position to 95

On 14 Nov BANKINDIA was trading at 146.52. The strike last trading price was 2.45, which was -0.75 lower than the previous day. The implied volatity was 27.91, the open interest changed by 16 which increased total open position to 48

On 13 Nov BANKINDIA was trading at 144.62. The strike last trading price was 3.2, which was 0.35 higher than the previous day. The implied volatity was 28.38, the open interest changed by 21 which increased total open position to 32

On 12 Nov BANKINDIA was trading at 146.66. The strike last trading price was 2.85, which was -0.16 lower than the previous day. The implied volatity was 29.64, the open interest changed by 2 which increased total open position to 11

On 11 Nov BANKINDIA was trading at 145.51. The strike last trading price was 3.01, which was -0.18 lower than the previous day. The implied volatity was 29.00, the open interest changed by 1 which increased total open position to 9

On 10 Nov BANKINDIA was trading at 145.94. The strike last trading price was 3.19, which was -0.51 lower than the previous day. The implied volatity was 30.06, the open interest changed by 3 which increased total open position to 9

On 7 Nov BANKINDIA was trading at 144.58. The strike last trading price was 3.7, which was -1.25 lower than the previous day. The implied volatity was 30.27, the open interest changed by 1 which increased total open position to 6

On 6 Nov BANKINDIA was trading at 140.17. The strike last trading price was 4.95, which was 0.55 higher than the previous day. The implied volatity was 28.06, the open interest changed by 1 which increased total open position to 5

On 4 Nov BANKINDIA was trading at 142.16. The strike last trading price was 4.4, which was -0.24 lower than the previous day. The implied volatity was 27.70, the open interest changed by -3 which decreased total open position to 5

On 3 Nov BANKINDIA was trading at 142.13. The strike last trading price was 4.64, which was 0.04 higher than the previous day. The implied volatity was 29.42, the open interest changed by 1 which increased total open position to 9

On 31 Oct BANKINDIA was trading at 139.88. The strike last trading price was 4.6, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 9

On 30 Oct BANKINDIA was trading at 138.84. The strike last trading price was 6.2, which was 0.8 higher than the previous day. The implied volatity was 30.14, the open interest changed by 4 which increased total open position to 5

On 29 Oct BANKINDIA was trading at 140.77. The strike last trading price was 5.4, which was -13.75 lower than the previous day. The implied volatity was 29.64, the open interest changed by 0 which decreased total open position to 0

On 28 Oct BANKINDIA was trading at 141.09. The strike last trading price was 19.15, 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 Oct BANKINDIA was trading at 139.71. The strike last trading price was 19.15, which was 0 lower than the previous day. The implied volatity was 1.93, the open interest changed by 0 which decreased total open position to 0

On 24 Oct BANKINDIA was trading at 133.90. The strike last trading price was 19.15, 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 23 Oct BANKINDIA was trading at 135.53. The strike last trading price was 19.15, 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 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