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 03:58 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 142 CE
Delta: 0.52 Vega: 0.11 Theta: -0.11 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	141.77	2.83 ₹ 14,716	0.04 208.00	24.02	246 12,79,200	7 36,400	139 7,22,800

12 Dec	141.12	2.74 ₹ 14,248	0.06 312.00	22.30	160 8,32,000	23 1,19,600	130 6,76,000
11 Dec	140.76	2.65 ₹ 13,780	0.72 3744.00	22.40	266 13,83,200	7 36,400	107 5,56,400
10 Dec	138.16	2 ₹ 10,400	-1.2 -6240.00	26.21	275 14,30,000	11 57,200	95 4,94,000
9 Dec	141.64	3.03 ₹ 15,756	1.04 5408.00	21.88	168 8,73,600	-23 -1,19,600	86 4,47,200
8 Dec	138.15	1.92 ₹ 9,984	-2.49 -12948.00	23.81	222 11,54,400	36 1,87,200	112 5,82,400
5 Dec	143.11	4.4 ₹ 22,880	0.54 2808.00	22.41	151 7,85,200	-24 -1,24,800	78 4,05,600
4 Dec	141.52	3.79 ₹ 19,708	0.32 1664.00	24.53	136 7,07,200	6 31,200	104 5,40,800
3 Dec	140.30	3.6 ₹ 18,720	-4.4 -22880.00	25.72	221 11,49,200	86 4,47,200	96 4,99,200
2 Dec	145.73	8 ₹ 41,600	-2.25 -11700.00	-	0 0	0 0	0 0
1 Dec	147.24	8 ₹ 41,600	-2.25 -11700.00	-	0 0	0 0	0 0
28 Nov	147.14	8 ₹ 41,600	-2.25 -11700.00	-	0 0	1 5,200	0 0
27 Nov	147.64	8 ₹ 41,600	-2.25 -11700.00	18.64	1 5,200	0 0	9 46,800
26 Nov	148.85	10.25 ₹ 53,300	2.25 11700.00	30.14	4 20,800	1 5,200	8 41,600
25 Nov	147.21	8 ₹ 41,600	-1.92 -9984.00	-	0 0	0 0	0 0
24 Nov	145.85	8 ₹ 41,600	-1.92 -9984.00	-	0 0	1 5,200	0 0
21 Nov	145.46	8 ₹ 41,600	-1.92 -9984.00	27.41	1 5,200	0 0	6 31,200
20 Nov	147.72	9.92 ₹ 51,584	0.65 3380.00	-	0 0	1 5,200	0 0
19 Nov	148.59	9.92 ₹ 51,584	0.65 3380.00	25.61	1 5,200	0 0	5 26,000
18 Nov	146.49	9.31 ₹ 48,412	0.3 1560.00	-	0 0	0 0	0 0
17 Nov	147.35	9.31 ₹ 48,412	0.3 1560.00	-	0 0	4 20,800	0 0
14 Nov	146.52	9.31 ₹ 48,412	0.3 1560.00	27.93	7 36,400	2 10,400	3 15,600
13 Nov	144.62	9.01 ₹ 46,852	2.4 12480.00	-	0 0	0 0	0 0
12 Nov	146.66	9.01 ₹ 46,852	2.4 12480.00	-	0 0	0 0	0 0
11 Nov	145.51	9.01 ₹ 46,852	2.4 12480.00	-	0 0	-1 -5,200	0 0
10 Nov	145.94	9.01 ₹ 46,852	2.4 12480.00	27.05	1 5,200	0 0	2 10,400
7 Nov	144.58	6.61 ₹ 34,372	-0.99 -5148.00	-	0 0	1 5,200	0 0
6 Nov	140.17	6.61 ₹ 34,372	-0.99 -5148.00	30.47	1 5,200	0 0	1 5,200
4 Nov	142.16	7.6 ₹ 39,520	3.4 17680.00	-	0 0	0 0	0 0
3 Nov	142.13	7.6 ₹ 39,520	3.4 17680.00	-	0 0	1 5,200	0 0
31 Oct	139.88	7.6 ₹ 39,520	3.4 17680.00	-	1 5,200	0 0	0 0
30 Oct	138.84	4.2 ₹ 21,840	0 0.00	0.51	0 0	0 0	0 0

For Bank Of India - strike price 142 expiring on 30DEC2025

Delta for 142 CE is 0.52

Historical price for 142 CE is as follows

On 15 Dec BANKINDIA was trading at 141.77. The strike last trading price was 2.83, which was 0.04 higher than the previous day. The implied volatity was 24.02, the open interest changed by 7 which increased total open position to 139

On 12 Dec BANKINDIA was trading at 141.12. The strike last trading price was 2.74, which was 0.06 higher than the previous day. The implied volatity was 22.30, the open interest changed by 23 which increased total open position to 130

On 11 Dec BANKINDIA was trading at 140.76. The strike last trading price was 2.65, which was 0.72 higher than the previous day. The implied volatity was 22.40, the open interest changed by 7 which increased total open position to 107

On 10 Dec BANKINDIA was trading at 138.16. The strike last trading price was 2, which was -1.2 lower than the previous day. The implied volatity was 26.21, the open interest changed by 11 which increased total open position to 95

On 9 Dec BANKINDIA was trading at 141.64. The strike last trading price was 3.03, which was 1.04 higher than the previous day. The implied volatity was 21.88, the open interest changed by -23 which decreased total open position to 86

On 8 Dec BANKINDIA was trading at 138.15. The strike last trading price was 1.92, which was -2.49 lower than the previous day. The implied volatity was 23.81, the open interest changed by 36 which increased total open position to 112

On 5 Dec BANKINDIA was trading at 143.11. The strike last trading price was 4.4, which was 0.54 higher than the previous day. The implied volatity was 22.41, the open interest changed by -24 which decreased total open position to 78

On 4 Dec BANKINDIA was trading at 141.52. The strike last trading price was 3.79, which was 0.32 higher than the previous day. The implied volatity was 24.53, the open interest changed by 6 which increased total open position to 104

On 3 Dec BANKINDIA was trading at 140.30. The strike last trading price was 3.6, which was -4.4 lower than the previous day. The implied volatity was 25.72, the open interest changed by 86 which increased total open position to 96

On 2 Dec BANKINDIA was trading at 145.73. The strike last trading price was 8, which was -2.25 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 8, which was -2.25 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 8, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov BANKINDIA was trading at 147.64. The strike last trading price was 8, which was -2.25 lower than the previous day. The implied volatity was 18.64, the open interest changed by 0 which decreased total open position to 9

On 26 Nov BANKINDIA was trading at 148.85. The strike last trading price was 10.25, which was 2.25 higher than the previous day. The implied volatity was 30.14, the open interest changed by 1 which increased total open position to 8

On 25 Nov BANKINDIA was trading at 147.21. The strike last trading price was 8, which was -1.92 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 8, which was -1.92 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov BANKINDIA was trading at 145.46. The strike last trading price was 8, which was -1.92 lower than the previous day. The implied volatity was 27.41, the open interest changed by 0 which decreased total open position to 6

On 20 Nov BANKINDIA was trading at 147.72. The strike last trading price was 9.92, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov BANKINDIA was trading at 148.59. The strike last trading price was 9.92, which was 0.65 higher than the previous day. The implied volatity was 25.61, the open interest changed by 0 which decreased total open position to 5

On 18 Nov BANKINDIA was trading at 146.49. The strike last trading price was 9.31, which was 0.3 higher 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 9.31, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 14 Nov BANKINDIA was trading at 146.52. The strike last trading price was 9.31, which was 0.3 higher than the previous day. The implied volatity was 27.93, the open interest changed by 2 which increased total open position to 3

On 13 Nov BANKINDIA was trading at 144.62. The strike last trading price was 9.01, which was 2.4 higher 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 9.01, which was 2.4 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 9.01, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 10 Nov BANKINDIA was trading at 145.94. The strike last trading price was 9.01, which was 2.4 higher than the previous day. The implied volatity was 27.05, the open interest changed by 0 which decreased total open position to 2

On 7 Nov BANKINDIA was trading at 144.58. The strike last trading price was 6.61, which was -0.99 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov BANKINDIA was trading at 140.17. The strike last trading price was 6.61, which was -0.99 lower than the previous day. The implied volatity was 30.47, the open interest changed by 0 which decreased total open position to 1

On 4 Nov BANKINDIA was trading at 142.16. The strike last trading price was 7.6, which was 3.4 higher 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 7.6, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct BANKINDIA was trading at 139.88. The strike last trading price was 7.6, which was 3.4 higher 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 4.2, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0

BANKINDIA 30DEC2025 142 PE
Delta: -0.48 Vega: 0.11 Theta: -0.07 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	141.77	2.66 ₹ 13,832	-0.44 -2288.00	23.95	55 2,86,000	-19 -98,800	116 6,03,200
12 Dec	141.12	3.1 ₹ 16,120	-0.55 -2860.00	24.37	24 1,24,800	0 0	134 6,96,800
11 Dec	140.76	3.67 ₹ 19,084	-1.27 -6604.00	26.75	42 2,18,400	5 26,000	134 6,96,800
10 Dec	138.16	4.91 ₹ 25,532	1.67 8684.00	22.57	99 5,14,800	-25 -1,30,000	129 6,70,800
9 Dec	141.64	3.32 ₹ 17,264	-1.64 -8528.00	25.10	74 3,84,800	43 2,23,600	157 8,16,400
8 Dec	138.15	5.11 ₹ 26,572	2.55 13260.00	24.15	66 3,43,200	-8 -41,600	115 5,98,000
5 Dec	143.11	2.57 ₹ 13,364	-0.81 -4212.00	23.38	86 4,47,200	24 1,24,800	123 6,39,600
4 Dec	141.52	3.44 ₹ 17,888	-0.85 -4420.00	23.59	61 3,17,200	25 1,30,000	98 5,09,600
3 Dec	140.30	4.18 ₹ 21,736	1.99 10348.00	25.17	212 11,02,400	-8 -41,600	74 3,84,800
2 Dec	145.73	2.25 ₹ 11,700	0.56 2912.00	26.43	39 2,02,800	8 41,600	82 4,26,400
1 Dec	147.24	1.63 ₹ 8,476	-0.06 -312.00	25.15	29 1,50,800	10 52,000	75 3,90,000
28 Nov	147.14	1.69 ₹ 8,788	0.02 104.00	23.67	16 83,200	0 0	65 3,38,000
27 Nov	147.64	1.67 ₹ 8,684	0.09 468.00	25.12	46 2,39,200	18 93,600	65 3,38,000
26 Nov	148.85	1.58 ₹ 8,216	-0.39 -2028.00	25.54	46 2,39,200	2 10,400	49 2,54,800
25 Nov	147.21	1.98 ₹ 10,296	-0.58 -3016.00	25.26	35 1,82,000	20 1,04,000	42 2,18,400
24 Nov	145.85	2.57 ₹ 13,364	-0.08 -416.00	25.92	14 72,800	2 10,400	21 1,09,200
21 Nov	145.46	2.65 ₹ 13,780	0.31 1612.00	25.52	8 41,600	-2 -10,400	19 98,800
20 Nov	147.72	2.34 ₹ 12,168	-0.05 -260.00	27.19	15 78,000	11 57,200	21 1,09,200
19 Nov	148.59	2.39 ₹ 12,428	-0.39 -2028.00	28.40	4 20,800	0 0	9 46,800
18 Nov	146.49	2.78 ₹ 14,456	0.13 676.00	28.11	5 26,000	0 0	8 41,600
17 Nov	147.35	2.65 ₹ 13,780	-1.01 -5252.00	28.29	1 5,200	0 0	8 41,600
14 Nov	146.52	3.66 ₹ 19,032	0.14 728.00	-	0 0	0 0	0 0
13 Nov	144.62	3.66 ₹ 19,032	0.14 728.00	-	0 0	1 5,200	0 0
12 Nov	146.66	3.66 ₹ 19,032	0.14 728.00	30.38	2 10,400	0 0	7 36,400
11 Nov	145.51	3.52 ₹ 18,304	-0.48 -2496.00	28.02	3 15,600	1 5,200	7 36,400
10 Nov	145.94	4 ₹ 20,800	-0.3 -1560.00	30.62	2 10,400	1 5,200	6 31,200
7 Nov	144.58	4.3 ₹ 22,360	-1.45 -7540.00	29.49	4 20,800	0 0	2 10,400
6 Nov	140.17	5.75 ₹ 29,900	0.5 2600.00	27.29	3 15,600	1 5,200	3 15,600
4 Nov	142.16	5.25 ₹ 27,300	-0.35 -1820.00	27.51	2 10,400	1 5,200	2 10,400
3 Nov	142.13	5.6 ₹ 29,120	-15.05 -78260.00	29.79	1 5,200	0 0	0 0
31 Oct	139.88	20.65 ₹ 1,07,380	0 0.00	-	0 0	0 0	0 0
30 Oct	138.84	20.65 ₹ 1,07,380	0 0.00	-	0 0	0 0	0 0

For Bank Of India - strike price 142 expiring on 30DEC2025

Delta for 142 PE is -0.48

Historical price for 142 PE is as follows

On 15 Dec BANKINDIA was trading at 141.77. The strike last trading price was 2.66, which was -0.44 lower than the previous day. The implied volatity was 23.95, the open interest changed by -19 which decreased total open position to 116

On 12 Dec BANKINDIA was trading at 141.12. The strike last trading price was 3.1, which was -0.55 lower than the previous day. The implied volatity was 24.37, the open interest changed by 0 which decreased total open position to 134

On 11 Dec BANKINDIA was trading at 140.76. The strike last trading price was 3.67, which was -1.27 lower than the previous day. The implied volatity was 26.75, the open interest changed by 5 which increased total open position to 134

On 10 Dec BANKINDIA was trading at 138.16. The strike last trading price was 4.91, which was 1.67 higher than the previous day. The implied volatity was 22.57, the open interest changed by -25 which decreased total open position to 129

On 9 Dec BANKINDIA was trading at 141.64. The strike last trading price was 3.32, which was -1.64 lower than the previous day. The implied volatity was 25.10, the open interest changed by 43 which increased total open position to 157

On 8 Dec BANKINDIA was trading at 138.15. The strike last trading price was 5.11, which was 2.55 higher than the previous day. The implied volatity was 24.15, the open interest changed by -8 which decreased total open position to 115

On 5 Dec BANKINDIA was trading at 143.11. The strike last trading price was 2.57, which was -0.81 lower than the previous day. The implied volatity was 23.38, the open interest changed by 24 which increased total open position to 123

On 4 Dec BANKINDIA was trading at 141.52. The strike last trading price was 3.44, which was -0.85 lower than the previous day. The implied volatity was 23.59, the open interest changed by 25 which increased total open position to 98

On 3 Dec BANKINDIA was trading at 140.30. The strike last trading price was 4.18, which was 1.99 higher than the previous day. The implied volatity was 25.17, the open interest changed by -8 which decreased total open position to 74

On 2 Dec BANKINDIA was trading at 145.73. The strike last trading price was 2.25, which was 0.56 higher than the previous day. The implied volatity was 26.43, the open interest changed by 8 which increased total open position to 82

On 1 Dec BANKINDIA was trading at 147.24. The strike last trading price was 1.63, which was -0.06 lower than the previous day. The implied volatity was 25.15, the open interest changed by 10 which increased total open position to 75

On 28 Nov BANKINDIA was trading at 147.14. The strike last trading price was 1.69, which was 0.02 higher than the previous day. The implied volatity was 23.67, the open interest changed by 0 which decreased total open position to 65

On 27 Nov BANKINDIA was trading at 147.64. The strike last trading price was 1.67, which was 0.09 higher than the previous day. The implied volatity was 25.12, the open interest changed by 18 which increased total open position to 65

On 26 Nov BANKINDIA was trading at 148.85. The strike last trading price was 1.58, which was -0.39 lower than the previous day. The implied volatity was 25.54, the open interest changed by 2 which increased total open position to 49

On 25 Nov BANKINDIA was trading at 147.21. The strike last trading price was 1.98, which was -0.58 lower than the previous day. The implied volatity was 25.26, the open interest changed by 20 which increased total open position to 42

On 24 Nov BANKINDIA was trading at 145.85. The strike last trading price was 2.57, which was -0.08 lower than the previous day. The implied volatity was 25.92, the open interest changed by 2 which increased total open position to 21

On 21 Nov BANKINDIA was trading at 145.46. The strike last trading price was 2.65, which was 0.31 higher than the previous day. The implied volatity was 25.52, the open interest changed by -2 which decreased total open position to 19

On 20 Nov BANKINDIA was trading at 147.72. The strike last trading price was 2.34, which was -0.05 lower than the previous day. The implied volatity was 27.19, the open interest changed by 11 which increased total open position to 21

On 19 Nov BANKINDIA was trading at 148.59. The strike last trading price was 2.39, which was -0.39 lower than the previous day. The implied volatity was 28.40, the open interest changed by 0 which decreased total open position to 9

On 18 Nov BANKINDIA was trading at 146.49. The strike last trading price was 2.78, which was 0.13 higher than the previous day. The implied volatity was 28.11, the open interest changed by 0 which decreased total open position to 8

On 17 Nov BANKINDIA was trading at 147.35. The strike last trading price was 2.65, which was -1.01 lower than the previous day. The implied volatity was 28.29, the open interest changed by 0 which decreased total open position to 8

On 14 Nov BANKINDIA was trading at 146.52. The strike last trading price was 3.66, which was 0.14 higher 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 3.66, which was 0.14 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov BANKINDIA was trading at 146.66. The strike last trading price was 3.66, which was 0.14 higher than the previous day. The implied volatity was 30.38, the open interest changed by 0 which decreased total open position to 7

On 11 Nov BANKINDIA was trading at 145.51. The strike last trading price was 3.52, which was -0.48 lower than the previous day. The implied volatity was 28.02, the open interest changed by 1 which increased total open position to 7

On 10 Nov BANKINDIA was trading at 145.94. The strike last trading price was 4, which was -0.3 lower than the previous day. The implied volatity was 30.62, the open interest changed by 1 which increased total open position to 6

On 7 Nov BANKINDIA was trading at 144.58. The strike last trading price was 4.3, which was -1.45 lower than the previous day. The implied volatity was 29.49, the open interest changed by 0 which decreased total open position to 2

On 6 Nov BANKINDIA was trading at 140.17. The strike last trading price was 5.75, which was 0.5 higher than the previous day. The implied volatity was 27.29, the open interest changed by 1 which increased total open position to 3

On 4 Nov BANKINDIA was trading at 142.16. The strike last trading price was 5.25, which was -0.35 lower than the previous day. The implied volatity was 27.51, the open interest changed by 1 which increased total open position to 2

On 3 Nov BANKINDIA was trading at 142.13. The strike last trading price was 5.6, which was -15.05 lower than the previous day. The implied volatity was 29.79, 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 20.65, 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 20.65, 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