BANKINDIA
Bank Of India
Historical option data for BANKINDIA
20 Feb 2026 04:13 PM IST
| BANKINDIA 24-FEB-2026 143 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 171.70 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 169.16 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 172.55 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 170.21 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 165.61 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 161.79 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 165.28 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 167.13 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 167.57 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 168.41 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 163.66 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 163.46 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 160.93 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 158.01 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 151.67 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 150.44 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 164.10 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 164.91 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 167.34 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 163.17 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 159.65 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 166.42 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 157.48 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 159.75 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 163.05 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 157.34 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 152.87 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 147.56 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 145.89 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 146.02 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 8 Jan | 146.93 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 151.49 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 150.66 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 149.89 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 149.22 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 146.99 | 8.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 143.85 | 8.51 | - | - | 0 | 0 | 0 | |||||||||
For Bank Of India - strike price 143 expiring on 24FEB2026
Delta for 143 CE is -
Historical price for 143 CE is as follows
On 20 Feb BANKINDIA was trading at 171.70. The strike last trading price was 8.51, 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 19 Feb BANKINDIA was trading at 169.16. The strike last trading price was 8.51, 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 Feb BANKINDIA was trading at 172.55. The strike last trading price was 8.51, 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 Feb BANKINDIA was trading at 170.21. The strike last trading price was 8.51, 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 Feb BANKINDIA was trading at 165.61. The strike last trading price was 8.51, 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 Feb BANKINDIA was trading at 161.79. The strike last trading price was 8.51, 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 Feb BANKINDIA was trading at 165.28. The strike last trading price was 8.51, 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 Feb BANKINDIA was trading at 167.13. The strike last trading price was 8.51, 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 Feb BANKINDIA was trading at 167.57. The strike last trading price was 8.51, 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 9 Feb BANKINDIA was trading at 168.41. The strike last trading price was 8.51, 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 Feb BANKINDIA was trading at 163.66. The strike last trading price was 8.51, 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 Feb BANKINDIA was trading at 163.46. The strike last trading price was 8.51, 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 Feb BANKINDIA was trading at 160.93. The strike last trading price was 8.51, 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 Feb BANKINDIA was trading at 158.01. The strike last trading price was 8.51, 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 Feb BANKINDIA was trading at 151.67. The strike last trading price was 8.51, 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 Feb BANKINDIA was trading at 150.44. The strike last trading price was 8.51, 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 Jan BANKINDIA was trading at 164.10. The strike last trading price was 8.51, 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 Jan BANKINDIA was trading at 164.91. The strike last trading price was 8.51, 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 Jan BANKINDIA was trading at 167.34. The strike last trading price was 8.51, 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 Jan BANKINDIA was trading at 163.17. The strike last trading price was 8.51, 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 Jan BANKINDIA was trading at 159.65. The strike last trading price was 8.51, 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 22 Jan BANKINDIA was trading at 166.42. The strike last trading price was 8.51, 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 21 Jan BANKINDIA was trading at 157.48. The strike last trading price was 8.51, 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 20 Jan BANKINDIA was trading at 159.75. The strike last trading price was 8.51, 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 19 Jan BANKINDIA was trading at 163.05. The strike last trading price was 8.51, 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 Jan BANKINDIA was trading at 157.34. The strike last trading price was 8.51, 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 Jan BANKINDIA was trading at 152.87. The strike last trading price was 8.51, 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 Jan BANKINDIA was trading at 147.56. The strike last trading price was 8.51, 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 Jan BANKINDIA was trading at 145.89. The strike last trading price was 8.51, 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 9 Jan BANKINDIA was trading at 146.02. The strike last trading price was 8.51, 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 Jan BANKINDIA was trading at 146.93. The strike last trading price was 8.51, 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 Jan BANKINDIA was trading at 151.49. The strike last trading price was 8.51, 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 Jan BANKINDIA was trading at 150.66. The strike last trading price was 8.51, 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 Jan BANKINDIA was trading at 149.89. The strike last trading price was 8.51, 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 Jan BANKINDIA was trading at 149.22. The strike last trading price was 8.51, 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 Jan BANKINDIA was trading at 146.99. The strike last trading price was 8.51, 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 Dec BANKINDIA was trading at 143.85. The strike last trading price was 8.51, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKINDIA 24FEB2026 143 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 171.70 | 0.3 | -0.41 | - | 0 | 0 | 42 |
| 19 Feb | 169.16 | 0.3 | -0.41 | - | 0 | 0 | 42 |
| 18 Feb | 172.55 | 0.3 | -0.41 | - | 0 | 0 | 42 |
| 17 Feb | 170.21 | 0.3 | -0.41 | - | 0 | 0 | 42 |
| 16 Feb | 165.61 | 0.3 | -0.41 | - | 0 | 0 | 42 |
| 13 Feb | 161.79 | 0.3 | -0.41 | - | 0 | 0 | 42 |
| 12 Feb | 165.28 | 0.3 | -0.41 | - | 0 | 0 | 42 |
| 11 Feb | 167.13 | 0.3 | -0.41 | - | 0 | 0 | 42 |
| 10 Feb | 167.57 | 0.3 | -0.41 | - | 0 | 0 | 42 |
| 9 Feb | 168.41 | 0.3 | -0.41 | 48.9 | 1 | 0 | 43 |
| 6 Feb | 163.66 | 0.72 | -0.06 | - | 0 | 0 | 43 |
| 5 Feb | 163.46 | 0.72 | -0.06 | - | 0 | 0 | 43 |
| 4 Feb | 160.93 | 0.72 | -0.06 | - | 0 | 0 | 43 |
| 3 Feb | 158.01 | 0.72 | -0.06 | - | 0 | 0 | 43 |
| 2 Feb | 151.67 | 0.72 | -0.06 | - | 0 | 0 | 43 |
| 1 Feb | 150.44 | 0.72 | -0.06 | - | 0 | 0 | 43 |
| 30 Jan | 164.10 | 0.72 | -0.06 | - | 0 | 0 | 43 |
| 29 Jan | 164.91 | 0.72 | -0.06 | 41.58 | 15 | -4 | 45 |
| 28 Jan | 167.34 | 0.78 | -0.9 | 45.02 | 54 | 44 | 49 |
| 27 Jan | 163.17 | 1.68 | -6.5 | - | 0 | 0 | 5 |
| 23 Jan | 159.65 | 1.68 | -6.5 | - | 0 | 0 | 5 |
| 22 Jan | 166.42 | 1.68 | -6.5 | - | 0 | 0 | 5 |
| 21 Jan | 157.48 | 1.68 | -6.5 | - | 0 | 0 | 5 |
| 20 Jan | 159.75 | 1.68 | -6.5 | - | 0 | 0 | 5 |
| 19 Jan | 163.05 | 1.68 | -6.5 | 43.71 | 5 | 0 | 0 |
| 16 Jan | 157.34 | 8.18 | 0 | 9.76 | 0 | 0 | 0 |
| 14 Jan | 152.87 | 8.18 | 0 | 7.25 | 0 | 0 | 0 |
| 13 Jan | 147.56 | 8.18 | 0 | 4.43 | 0 | 0 | 0 |
| 12 Jan | 145.89 | 8.18 | 0 | 5.62 | 0 | 0 | 0 |
| 9 Jan | 146.02 | 8.18 | 0 | 3.27 | 0 | 0 | 0 |
| 8 Jan | 146.93 | 8.18 | 0 | 3.6 | 0 | 0 | 0 |
| 7 Jan | 151.49 | 8.18 | 0 | 6.3 | 0 | 0 | 0 |
| 6 Jan | 150.66 | 8.18 | 0 | 5.72 | 0 | 0 | 0 |
| 5 Jan | 149.89 | 8.18 | 0 | 5.39 | 0 | 0 | 0 |
| 2 Jan | 149.22 | 8.18 | 0 | 4.92 | 0 | 0 | 0 |
| 1 Jan | 146.99 | 8.18 | 0 | 3.83 | 0 | 0 | 0 |
| 31 Dec | 143.85 | 8.18 | - | - | 0 | 0 | 0 |
For Bank Of India - strike price 143 expiring on 24FEB2026
Delta for 143 PE is -
Historical price for 143 PE is as follows
On 20 Feb BANKINDIA was trading at 171.70. The strike last trading price was 0.3, which was -0.41 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 19 Feb BANKINDIA was trading at 169.16. The strike last trading price was 0.3, which was -0.41 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 18 Feb BANKINDIA was trading at 172.55. The strike last trading price was 0.3, which was -0.41 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 17 Feb BANKINDIA was trading at 170.21. The strike last trading price was 0.3, which was -0.41 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 16 Feb BANKINDIA was trading at 165.61. The strike last trading price was 0.3, which was -0.41 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 13 Feb BANKINDIA was trading at 161.79. The strike last trading price was 0.3, which was -0.41 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 12 Feb BANKINDIA was trading at 165.28. The strike last trading price was 0.3, which was -0.41 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 11 Feb BANKINDIA was trading at 167.13. The strike last trading price was 0.3, which was -0.41 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 10 Feb BANKINDIA was trading at 167.57. The strike last trading price was 0.3, which was -0.41 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 9 Feb BANKINDIA was trading at 168.41. The strike last trading price was 0.3, which was -0.41 lower than the previous day. The implied volatity was 48.9, the open interest changed by 0 which decreased total open position to 43
On 6 Feb BANKINDIA was trading at 163.66. The strike last trading price was 0.72, which was -0.06 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 5 Feb BANKINDIA was trading at 163.46. The strike last trading price was 0.72, which was -0.06 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 4 Feb BANKINDIA was trading at 160.93. The strike last trading price was 0.72, which was -0.06 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 3 Feb BANKINDIA was trading at 158.01. The strike last trading price was 0.72, which was -0.06 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 2 Feb BANKINDIA was trading at 151.67. The strike last trading price was 0.72, which was -0.06 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 1 Feb BANKINDIA was trading at 150.44. The strike last trading price was 0.72, which was -0.06 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 30 Jan BANKINDIA was trading at 164.10. The strike last trading price was 0.72, which was -0.06 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 29 Jan BANKINDIA was trading at 164.91. The strike last trading price was 0.72, which was -0.06 lower than the previous day. The implied volatity was 41.58, the open interest changed by -4 which decreased total open position to 45
On 28 Jan BANKINDIA was trading at 167.34. The strike last trading price was 0.78, which was -0.9 lower than the previous day. The implied volatity was 45.02, the open interest changed by 44 which increased total open position to 49
On 27 Jan BANKINDIA was trading at 163.17. The strike last trading price was 1.68, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Jan BANKINDIA was trading at 159.65. The strike last trading price was 1.68, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 22 Jan BANKINDIA was trading at 166.42. The strike last trading price was 1.68, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 21 Jan BANKINDIA was trading at 157.48. The strike last trading price was 1.68, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Jan BANKINDIA was trading at 159.75. The strike last trading price was 1.68, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Jan BANKINDIA was trading at 163.05. The strike last trading price was 1.68, which was -6.5 lower than the previous day. The implied volatity was 43.71, the open interest changed by 0 which decreased total open position to 0
On 16 Jan BANKINDIA was trading at 157.34. The strike last trading price was 8.18, which was 0 lower than the previous day. The implied volatity was 9.76, the open interest changed by 0 which decreased total open position to 0
On 14 Jan BANKINDIA was trading at 152.87. The strike last trading price was 8.18, which was 0 lower than the previous day. The implied volatity was 7.25, the open interest changed by 0 which decreased total open position to 0
On 13 Jan BANKINDIA was trading at 147.56. The strike last trading price was 8.18, which was 0 lower than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0
On 12 Jan BANKINDIA was trading at 145.89. The strike last trading price was 8.18, which was 0 lower than the previous day. The implied volatity was 5.62, the open interest changed by 0 which decreased total open position to 0
On 9 Jan BANKINDIA was trading at 146.02. The strike last trading price was 8.18, which was 0 lower than the previous day. The implied volatity was 3.27, the open interest changed by 0 which decreased total open position to 0
On 8 Jan BANKINDIA was trading at 146.93. The strike last trading price was 8.18, which was 0 lower than the previous day. The implied volatity was 3.6, the open interest changed by 0 which decreased total open position to 0
On 7 Jan BANKINDIA was trading at 151.49. The strike last trading price was 8.18, which was 0 lower than the previous day. The implied volatity was 6.3, the open interest changed by 0 which decreased total open position to 0
On 6 Jan BANKINDIA was trading at 150.66. The strike last trading price was 8.18, which was 0 lower than the previous day. The implied volatity was 5.72, the open interest changed by 0 which decreased total open position to 0
On 5 Jan BANKINDIA was trading at 149.89. The strike last trading price was 8.18, which was 0 lower than the previous day. The implied volatity was 5.39, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BANKINDIA was trading at 149.22. The strike last trading price was 8.18, which was 0 lower than the previous day. The implied volatity was 4.92, the open interest changed by 0 which decreased total open position to 0
On 1 Jan BANKINDIA was trading at 146.99. The strike last trading price was 8.18, which was 0 lower than the previous day. The implied volatity was 3.83, the open interest changed by 0 which decreased total open position to 0
On 31 Dec BANKINDIA was trading at 143.85. The strike last trading price was 8.18, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
