BANKINDIA

Bank Of India

150.19 +0.30 (0.20%)

L: 149.99 H: 153.24

Back to Option Chain

Historical option data for BANKINDIA
06 Jan 2026 02:22 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 27-JAN-2026 143 CE
Delta: 0.72 Vega: 0.12 Theta: -0.15 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Jan	150.26	11 ₹ 57,200	2 10400.00	44.09	13 67,600	3 15,600	62 3,22,400
5 Jan	149.89	9 ₹ 46,800	0.41 2132.00	27.09	11 57,200	1 5,200	60 3,12,000
2 Jan	149.22	8.45 ₹ 43,940	1.55 8060.00	24.94	29 1,50,800	-2 -10,400	61 3,17,200
1 Jan	146.99	7.43 ₹ 38,636	2.52 13104.00	26.04	49 2,54,800	-17 -88,400	62 3,22,400
31 Dec	143.85	4.95 ₹ 25,740	1.1 5720.00	23.12	273 14,19,600	44 2,28,800	75 3,90,000
30 Dec	142.01	4 ₹ 20,800	0.55 2860.00	25.21	18 93,600	4 20,800	30 1,56,000
29 Dec	139.91	3.44 ₹ 17,888	-0.86 -4472.00	-	0 0	0 0	26 1,35,200
26 Dec	139.77	3.44 ₹ 17,888	-0.86 -4472.00	26.20	11 57,200	4 20,800	26 1,35,200

24 Dec	139.78	4.3 ₹ 22,360	0.14 728.00	30.72	1 5,200	0 0	21 1,09,200
23 Dec	140.89	4.12 ₹ 21,424	-2.18 -11336.00	25.64	26 1,35,200	20 1,04,000	21 1,09,200
22 Dec	142.72	6.3 ₹ 32,760	-6.04 -31408.00	32.47	1 5,200	0 0	0 0
19 Dec	143.21	12.34 ₹ 64,168	0 0.00	-	0 0	0 0	0 0
18 Dec	142.30	12.34 ₹ 64,168	0 0.00	-	0 0	0 0	0 0
17 Dec	141.96	12.34 ₹ 64,168	0 0.00	-	0 0	0 0	0 0
16 Dec	139.38	12.34 ₹ 64,168	0 0.00	1.90	0 0	0 0	0 0
15 Dec	141.77	12.34 ₹ 64,168	0 0.00	-	0 0	0 0	0 0
12 Dec	141.12	12.34 ₹ 64,168	0 0.00	0.16	0 0	0 0	0 0
11 Dec	140.76	12.34 ₹ 64,168	0 0.00	0.41	0 0	0 0	0 0
10 Dec	138.16	12.34 ₹ 64,168	0 0.00	2.18	0 0	0 0	0 0
9 Dec	141.64	12.34 ₹ 64,168	0 0.00	-	0 0	0 0	0 0
8 Dec	138.15	12.34 ₹ 64,168	0 0.00	1.89	0 0	0 0	0 0
5 Dec	143.11	12.34 ₹ 64,168	0 0.00	-	0 0	0 0	0 0
4 Dec	141.52	12.34 ₹ 64,168	0 0.00	-	0 0	0 0	0 0
3 Dec	140.30	12.34 ₹ 64,168	0 0.00	0.40	0 0	0 0	0 0
2 Dec	145.73	12.34 ₹ 64,168	0 0.00	-	0 0	0 0	0 0
1 Dec	147.24	12.34 ₹ 64,168	0 0.00	-	0 0	0 0	0 0
28 Nov	147.14	12.34 ₹ 64,168	0 0.00	-	0 0	0 0	0 0
27 Nov	147.64	12.34 ₹ 64,168	0 0.00	-	0 0	0 0	0 0

For Bank Of India - strike price 143 expiring on 27JAN2026

Delta for 143 CE is 0.72

Historical price for 143 CE is as follows

On 6 Jan BANKINDIA was trading at 150.26. The strike last trading price was 11, which was 2 higher than the previous day. The implied volatity was 44.09, the open interest changed by 3 which increased total open position to 62

On 5 Jan BANKINDIA was trading at 149.89. The strike last trading price was 9, which was 0.41 higher than the previous day. The implied volatity was 27.09, the open interest changed by 1 which increased total open position to 60

On 2 Jan BANKINDIA was trading at 149.22. The strike last trading price was 8.45, which was 1.55 higher than the previous day. The implied volatity was 24.94, the open interest changed by -2 which decreased total open position to 61

On 1 Jan BANKINDIA was trading at 146.99. The strike last trading price was 7.43, which was 2.52 higher than the previous day. The implied volatity was 26.04, the open interest changed by -17 which decreased total open position to 62

On 31 Dec BANKINDIA was trading at 143.85. The strike last trading price was 4.95, which was 1.1 higher than the previous day. The implied volatity was 23.12, the open interest changed by 44 which increased total open position to 75

On 30 Dec BANKINDIA was trading at 142.01. The strike last trading price was 4, which was 0.55 higher than the previous day. The implied volatity was 25.21, the open interest changed by 4 which increased total open position to 30

On 29 Dec BANKINDIA was trading at 139.91. The strike last trading price was 3.44, which was -0.86 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 26 Dec BANKINDIA was trading at 139.77. The strike last trading price was 3.44, which was -0.86 lower than the previous day. The implied volatity was 26.20, the open interest changed by 4 which increased total open position to 26

On 24 Dec BANKINDIA was trading at 139.78. The strike last trading price was 4.3, which was 0.14 higher than the previous day. The implied volatity was 30.72, the open interest changed by 0 which decreased total open position to 21

On 23 Dec BANKINDIA was trading at 140.89. The strike last trading price was 4.12, which was -2.18 lower than the previous day. The implied volatity was 25.64, the open interest changed by 20 which increased total open position to 21

On 22 Dec BANKINDIA was trading at 142.72. The strike last trading price was 6.3, which was -6.04 lower than the previous day. The implied volatity was 32.47, the open interest changed by 0 which decreased total open position to 0

On 19 Dec BANKINDIA was trading at 143.21. The strike last trading price was 12.34, 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 18 Dec BANKINDIA was trading at 142.30. The strike last trading price was 12.34, 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 Dec BANKINDIA was trading at 141.96. The strike last trading price was 12.34, 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 16 Dec BANKINDIA was trading at 139.38. The strike last trading price was 12.34, which was 0 lower than the previous day. The implied volatity was 1.90, 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 12.34, 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 Dec BANKINDIA was trading at 141.12. The strike last trading price was 12.34, which was 0 lower than the previous day. The implied volatity was 0.16, 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 12.34, which was 0 lower than the previous day. The implied volatity was 0.41, 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 12.34, which was 0 lower than the previous day. The implied volatity was 2.18, 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 12.34, 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 Dec BANKINDIA was trading at 138.15. The strike last trading price was 12.34, which was 0 lower than the previous day. The implied volatity was 1.89, 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 12.34, 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 Dec BANKINDIA was trading at 141.52. The strike last trading price was 12.34, 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 Dec BANKINDIA was trading at 140.30. The strike last trading price was 12.34, which was 0 lower than the previous day. The implied volatity was 0.40, the open interest changed by 0 which decreased total open position to 0

On 2 Dec BANKINDIA was trading at 145.73. The strike last trading price was 12.34, 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 1 Dec BANKINDIA was trading at 147.24. The strike last trading price was 12.34, 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 28 Nov BANKINDIA was trading at 147.14. The strike last trading price was 12.34, 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 Nov BANKINDIA was trading at 147.64. The strike last trading price was 12.34, 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 27JAN2026 143 PE
Delta: -0.21 Vega: 0.10 Theta: -0.06 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Jan	150.26	1.32 ₹ 6,864	0.03 156.00	29.71	24 1,24,800	-3 -15,600	44 2,28,800
5 Jan	149.89	1.3 ₹ 6,760	-0.2 -1040.00	28.52	28 1,45,600	6 31,200	48 2,49,600
2 Jan	149.22	1.53 ₹ 7,956	-0.5 -2600.00	27.56	43 2,23,600	7 36,400	40 2,08,000
1 Jan	146.99	1.87 ₹ 9,724	-1.43 -7436.00	26.46	42 2,18,400	-2 -10,400	31 1,61,200
31 Dec	143.85	3.23 ₹ 16,796	-1.22 -6344.00	27.99	50 2,60,000	16 83,200	28 1,45,600
30 Dec	142.01	4.15 ₹ 21,580	-0.1 -520.00	26.76	23 1,19,600	10 52,000	12 62,400
29 Dec	139.91	4.25 ₹ 22,100	-3.73 -19396.00	-	0 0	0 0	2 10,400
26 Dec	139.77	4.25 ₹ 22,100	-3.73 -19396.00	-	0 0	0 0	2 10,400
24 Dec	139.78	4.25 ₹ 22,100	-3.73 -19396.00	-	0 0	0 0	2 10,400
23 Dec	140.89	4.25 ₹ 22,100	-3.73 -19396.00	22.22	1 5,200	0 0	1 5,200
22 Dec	142.72	7.98 ₹ 41,496	1.34 6968.00	-	0 0	0 0	1 5,200
19 Dec	143.21	7.98 ₹ 41,496	1.34 6968.00	-	0 0	0 0	1 5,200
18 Dec	142.30	7.98 ₹ 41,496	1.34 6968.00	-	0 0	0 0	1 5,200
17 Dec	141.96	7.98 ₹ 41,496	1.34 6968.00	-	0 0	0 0	1 5,200
16 Dec	139.38	7.98 ₹ 41,496	1.34 6968.00	-	0 0	0 0	1 5,200
15 Dec	141.77	7.98 ₹ 41,496	1.34 6968.00	-	0 0	0 0	0 0
12 Dec	141.12	7.98 ₹ 41,496	1.34 6968.00	-	0 0	0 0	1 5,200
11 Dec	140.76	7.98 ₹ 41,496	1.34 6968.00	-	0 0	0 0	1 5,200
10 Dec	138.16	7.98 ₹ 41,496	1.34 6968.00	-	0 0	0 0	1 5,200
9 Dec	141.64	7.98 ₹ 41,496	1.34 6968.00	-	0 0	1 5,200	0 0
8 Dec	138.15	7.98 ₹ 41,496	1.34 6968.00	30.77	1 5,200	0 0	0 0
5 Dec	143.11	6.64 ₹ 34,528	0 0.00	1.31	0 0	0 0	0 0
4 Dec	141.52	6.64 ₹ 34,528	0 0.00	0.39	0 0	0 0	0 0
3 Dec	140.30	6.64 ₹ 34,528	0 0.00	-	0 0	0 0	0 0
2 Dec	145.73	6.64 ₹ 34,528	0 0.00	2.72	0 0	0 0	0 0
1 Dec	147.24	6.64 ₹ 34,528	0 0.00	3.84	0 0	0 0	0 0
28 Nov	147.14	6.64 ₹ 34,528	0 0.00	3.57	0 0	0 0	0 0
27 Nov	147.64	6.64 ₹ 34,528	0 0.00	4.08	0 0	0 0	0 0

For Bank Of India - strike price 143 expiring on 27JAN2026

Delta for 143 PE is -0.21

Historical price for 143 PE is as follows

On 6 Jan BANKINDIA was trading at 150.26. The strike last trading price was 1.32, which was 0.03 higher than the previous day. The implied volatity was 29.71, the open interest changed by -3 which decreased total open position to 44

On 5 Jan BANKINDIA was trading at 149.89. The strike last trading price was 1.3, which was -0.2 lower than the previous day. The implied volatity was 28.52, the open interest changed by 6 which increased total open position to 48

On 2 Jan BANKINDIA was trading at 149.22. The strike last trading price was 1.53, which was -0.5 lower than the previous day. The implied volatity was 27.56, the open interest changed by 7 which increased total open position to 40

On 1 Jan BANKINDIA was trading at 146.99. The strike last trading price was 1.87, which was -1.43 lower than the previous day. The implied volatity was 26.46, the open interest changed by -2 which decreased total open position to 31

On 31 Dec BANKINDIA was trading at 143.85. The strike last trading price was 3.23, which was -1.22 lower than the previous day. The implied volatity was 27.99, the open interest changed by 16 which increased total open position to 28

On 30 Dec BANKINDIA was trading at 142.01. The strike last trading price was 4.15, which was -0.1 lower than the previous day. The implied volatity was 26.76, the open interest changed by 10 which increased total open position to 12

On 29 Dec BANKINDIA was trading at 139.91. The strike last trading price was 4.25, which was -3.73 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 26 Dec BANKINDIA was trading at 139.77. The strike last trading price was 4.25, which was -3.73 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 24 Dec BANKINDIA was trading at 139.78. The strike last trading price was 4.25, which was -3.73 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 23 Dec BANKINDIA was trading at 140.89. The strike last trading price was 4.25, which was -3.73 lower than the previous day. The implied volatity was 22.22, the open interest changed by 0 which decreased total open position to 1

On 22 Dec BANKINDIA was trading at 142.72. The strike last trading price was 7.98, which was 1.34 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Dec BANKINDIA was trading at 143.21. The strike last trading price was 7.98, which was 1.34 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 18 Dec BANKINDIA was trading at 142.30. The strike last trading price was 7.98, which was 1.34 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Dec BANKINDIA was trading at 141.96. The strike last trading price was 7.98, which was 1.34 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec BANKINDIA was trading at 139.38. The strike last trading price was 7.98, which was 1.34 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec BANKINDIA was trading at 141.77. The strike last trading price was 7.98, which was 1.34 higher 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 7.98, which was 1.34 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec BANKINDIA was trading at 140.76. The strike last trading price was 7.98, which was 1.34 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec BANKINDIA was trading at 138.16. The strike last trading price was 7.98, which was 1.34 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec BANKINDIA was trading at 141.64. The strike last trading price was 7.98, which was 1.34 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec BANKINDIA was trading at 138.15. The strike last trading price was 7.98, which was 1.34 higher than the previous day. The implied volatity was 30.77, 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 6.64, which was 0 lower than the previous day. The implied volatity was 1.31, 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 6.64, which was 0 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0

On 3 Dec BANKINDIA was trading at 140.30. The strike last trading price was 6.64, 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 2 Dec BANKINDIA was trading at 145.73. The strike last trading price was 6.64, which was 0 lower than the previous day. The implied volatity was 2.72, 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 6.64, which was 0 lower than the previous day. The implied volatity was 3.84, 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 6.64, 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 27 Nov BANKINDIA was trading at 147.64. The strike last trading price was 6.64, which was 0 lower than the previous day. The implied volatity was 4.08, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD