BANKINDIA

Bank Of India

139.38 -2.39 (-1.69%)

L: 138.46 H: 142

Back to Option Chain

Historical option data for BANKINDIA
16 Dec 2025 04:13 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 143 CE
Delta: 0.31 Vega: 0.10 Theta: -0.10 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	139.38	1.4 ₹ 7,280	-1 -5200.00	26.39	20 1,04,000	-3 -15,600	74 3,84,800
15 Dec	141.77	2.41 ₹ 12,532	0.05 260.00	24.45	45 2,34,000	-3 -15,600	78 4,05,600
12 Dec	141.12	2.34 ₹ 12,168	0.12 624.00	22.74	48 2,49,600	-8 -41,600	82 4,26,400
11 Dec	140.76	2.2 ₹ 11,440	0.54 2808.00	22.28	42 2,18,400	-5 -26,000	93 4,83,600
10 Dec	138.16	1.69 ₹ 8,788	-1.05 -5460.00	26.25	26 1,35,200	3 15,600	92 4,78,400
9 Dec	141.64	2.68 ₹ 13,936	1 5200.00	22.76	37 1,92,400	8 41,600	90 4,68,000
8 Dec	138.15	1.68 ₹ 8,736	-2.27 -11804.00	24.43	185 9,62,000	20 1,04,000	86 4,47,200
5 Dec	143.11	3.88 ₹ 20,176	0.58 3016.00	22.65	161 8,37,200	13 67,600	67 3,48,400
4 Dec	141.52	3.3 ₹ 17,160	0.31 1612.00	24.41	76 3,95,200	7 36,400	54 2,80,800
3 Dec	140.30	3.18 ₹ 16,536	-3.06 -15912.00	25.83	66 3,43,200	30 1,56,000	47 2,44,400
2 Dec	145.73	6.24 ₹ 32,448	-0.79 -4108.00	26.03	17 88,400	11 57,200	17 88,400
1 Dec	147.24	7.03 ₹ 36,556	0.89 4628.00	-	0 0	0 0	0 0
28 Nov	147.14	7.03 ₹ 36,556	0.89 4628.00	-	0 0	3 15,600	0 0
27 Nov	147.64	7.03 ₹ 36,556	0.89 4628.00	17.14	9 46,800	4 20,800	7 36,400

26 Nov	148.85	6.14 ₹ 31,928	-0.66 -3432.00	-	0 0	0 0	0 0
25 Nov	147.21	6.14 ₹ 31,928	-0.66 -3432.00	-	0 0	0 0	0 0
24 Nov	145.85	6.14 ₹ 31,928	-0.66 -3432.00	-	0 0	0 0	0 0
21 Nov	145.46	6.14 ₹ 31,928	-0.66 -3432.00	-	0 0	0 0	0 0
20 Nov	147.72	6.14 ₹ 31,928	-0.66 -3432.00	-	0 0	0 0	0 0
19 Nov	148.59	6.14 ₹ 31,928	-0.66 -3432.00	-	0 0	0 0	0 0
18 Nov	146.49	6.14 ₹ 31,928	-0.66 -3432.00	-	0 0	0 0	0 0
17 Nov	147.35	6.14 ₹ 31,928	-0.66 -3432.00	-	0 0	0 0	0 0
14 Nov	146.52	6.14 ₹ 31,928	-0.66 -3432.00	-	0 0	0 0	0 0
13 Nov	144.62	6.14 ₹ 31,928	-0.66 -3432.00	-	0 0	0 0	0 0
12 Nov	146.66	6.14 ₹ 31,928	-0.66 -3432.00	-	0 0	0 0	0 0
11 Nov	145.51	6.14 ₹ 31,928	-0.66 -3432.00	-	0 0	0 0	0 0
10 Nov	145.94	6.14 ₹ 31,928	-0.66 -3432.00	-	0 0	0 0	0 0
7 Nov	144.58	6.14 ₹ 31,928	-0.66 -3432.00	-	0 0	2 10,400	0 0
6 Nov	140.17	6.14 ₹ 31,928	-0.66 -3432.00	30.43	2 10,400	0 0	1 5,200
4 Nov	142.16	6.8 ₹ 35,360	-2.3 -11960.00	-	0 0	0 0	0 0
3 Nov	142.13	6.8 ₹ 35,360	-2.3 -11960.00	-	0 0	1 5,200	0 0
31 Oct	139.88	6.8 ₹ 35,360	-2.3 -11960.00	-	1 5,200	0 0	0 0
30 Oct	138.84	9.1 ₹ 47,320	0 0.00	1.19	0 0	0 0	0 0

For Bank Of India - strike price 143 expiring on 30DEC2025

Delta for 143 CE is 0.31

Historical price for 143 CE is as follows

On 16 Dec BANKINDIA was trading at 139.38. The strike last trading price was 1.4, which was -1 lower than the previous day. The implied volatity was 26.39, the open interest changed by -3 which decreased total open position to 74

On 15 Dec BANKINDIA was trading at 141.77. The strike last trading price was 2.41, which was 0.05 higher than the previous day. The implied volatity was 24.45, the open interest changed by -3 which decreased total open position to 78

On 12 Dec BANKINDIA was trading at 141.12. The strike last trading price was 2.34, which was 0.12 higher than the previous day. The implied volatity was 22.74, the open interest changed by -8 which decreased total open position to 82

On 11 Dec BANKINDIA was trading at 140.76. The strike last trading price was 2.2, which was 0.54 higher than the previous day. The implied volatity was 22.28, the open interest changed by -5 which decreased total open position to 93

On 10 Dec BANKINDIA was trading at 138.16. The strike last trading price was 1.69, which was -1.05 lower than the previous day. The implied volatity was 26.25, the open interest changed by 3 which increased total open position to 92

On 9 Dec BANKINDIA was trading at 141.64. The strike last trading price was 2.68, which was 1 higher than the previous day. The implied volatity was 22.76, the open interest changed by 8 which increased total open position to 90

On 8 Dec BANKINDIA was trading at 138.15. The strike last trading price was 1.68, which was -2.27 lower than the previous day. The implied volatity was 24.43, the open interest changed by 20 which increased total open position to 86

On 5 Dec BANKINDIA was trading at 143.11. The strike last trading price was 3.88, which was 0.58 higher than the previous day. The implied volatity was 22.65, the open interest changed by 13 which increased total open position to 67

On 4 Dec BANKINDIA was trading at 141.52. The strike last trading price was 3.3, which was 0.31 higher than the previous day. The implied volatity was 24.41, the open interest changed by 7 which increased total open position to 54

On 3 Dec BANKINDIA was trading at 140.30. The strike last trading price was 3.18, which was -3.06 lower than the previous day. The implied volatity was 25.83, the open interest changed by 30 which increased total open position to 47

On 2 Dec BANKINDIA was trading at 145.73. The strike last trading price was 6.24, which was -0.79 lower than the previous day. The implied volatity was 26.03, the open interest changed by 11 which increased total open position to 17

On 1 Dec BANKINDIA was trading at 147.24. The strike last trading price was 7.03, which was 0.89 higher 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 7.03, which was 0.89 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov BANKINDIA was trading at 147.64. The strike last trading price was 7.03, which was 0.89 higher than the previous day. The implied volatity was 17.14, the open interest changed by 4 which increased total open position to 7

On 26 Nov BANKINDIA was trading at 148.85. The strike last trading price was 6.14, which was -0.66 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov BANKINDIA was trading at 147.21. The strike last trading price was 6.14, which was -0.66 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 6.14, which was -0.66 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov BANKINDIA was trading at 145.46. The strike last trading price was 6.14, which was -0.66 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov BANKINDIA was trading at 147.72. The strike last trading price was 6.14, which was -0.66 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov BANKINDIA was trading at 148.59. The strike last trading price was 6.14, which was -0.66 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov BANKINDIA was trading at 146.49. The strike last trading price was 6.14, which was -0.66 lower 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 6.14, which was -0.66 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov BANKINDIA was trading at 146.52. The strike last trading price was 6.14, which was -0.66 lower 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 6.14, which was -0.66 lower 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 6.14, which was -0.66 lower 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 6.14, which was -0.66 lower 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 6.14, which was -0.66 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov BANKINDIA was trading at 144.58. The strike last trading price was 6.14, which was -0.66 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 6 Nov BANKINDIA was trading at 140.17. The strike last trading price was 6.14, which was -0.66 lower than the previous day. The implied volatity was 30.43, 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 6.8, which was -2.3 lower 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 6.8, which was -2.3 lower 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 6.8, which was -2.3 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 9.1, which was 0 lower than the previous day. The implied volatity was 1.19, the open interest changed by 0 which decreased total open position to 0

BANKINDIA 30DEC2025 143 PE
Delta: -0.79 Vega: 0.08 Theta: -0.01 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	139.38	4.26 ₹ 22,152	1.06 5512.00	16.32	8 41,600	1 5,200	45 2,34,000
15 Dec	141.77	3.19 ₹ 16,588	-0.81 -4212.00	23.98	57 2,96,400	-1 -5,200	48 2,49,600
12 Dec	141.12	4 ₹ 20,800	-1.66 -8632.00	-	0 0	0 0	49 2,54,800
11 Dec	140.76	4 ₹ 20,800	-1.66 -8632.00	24.99	7 36,400	-1 -5,200	47 2,44,400
10 Dec	138.16	5.59 ₹ 29,068	-0.15 -780.00	22.35	3 15,600	0 0	51 2,65,200
9 Dec	141.64	5.78 ₹ 30,056	2.76 14352.00	-	0 0	-10 -52,000	0 0
8 Dec	138.15	5.78 ₹ 30,056	2.76 14352.00	24.10	65 3,38,000	-10 -52,000	51 2,65,200
5 Dec	143.11	3 ₹ 15,600	-0.95 -4940.00	23.31	116 6,03,200	17 88,400	60 3,12,000
4 Dec	141.52	3.95 ₹ 20,540	-0.91 -4732.00	23.51	33 1,71,600	-6 -31,200	44 2,28,800
3 Dec	140.30	4.72 ₹ 24,544	2.72 14144.00	25.05	121 6,29,200	9 46,800	51 2,65,200
2 Dec	145.73	2 ₹ 10,400	0.07 364.00	22.32	6 31,200	1 5,200	41 2,13,200
1 Dec	147.24	1.96 ₹ 10,192	-0.04 -208.00	25.44	15 78,000	7 36,400	40 2,08,000
28 Nov	147.14	2.03 ₹ 10,556	0.08 416.00	23.94	13 67,600	4 20,800	31 1,61,200
27 Nov	147.64	1.95 ₹ 10,140	0 0.00	25.11	15 78,000	5 26,000	27 1,40,400
26 Nov	148.85	1.95 ₹ 10,140	-1.05 -5460.00	26.27	20 1,04,000	9 46,800	21 1,09,200
25 Nov	147.21	3 ₹ 15,600	0.35 1820.00	-	0 0	1 5,200	0 0
24 Nov	145.85	3 ₹ 15,600	0.35 1820.00	27.25	3 15,600	1 5,200	12 62,400
21 Nov	145.46	2.65 ₹ 13,780	-6.9 -35880.00	-	0 0	11 57,200	0 0
20 Nov	147.72	2.65 ₹ 13,780	-6.9 -35880.00	27.16	12 62,400	11 57,200	11 57,200
19 Nov	148.59	9.55 ₹ 49,660	0 0.00	4.88	0 0	0 0	0 0
18 Nov	146.49	9.55 ₹ 49,660	0 0.00	3.44	0 0	0 0	0 0
17 Nov	147.35	9.55 ₹ 49,660	0 0.00	4.24	0 0	0 0	0 0
14 Nov	146.52	9.55 ₹ 49,660	0 0.00	3.42	0 0	0 0	0 0
13 Nov	144.62	9.55 ₹ 49,660	0 0.00	2.06	0 0	0 0	0 0
12 Nov	146.66	9.55 ₹ 49,660	0 0.00	3.37	0 0	0 0	0 0
11 Nov	145.51	9.55 ₹ 49,660	0 0.00	2.86	0 0	0 0	0 0
10 Nov	145.94	9.55 ₹ 49,660	0 0.00	2.97	0 0	0 0	0 0
7 Nov	144.58	9.55 ₹ 49,660	0 0.00	2.31	0 0	0 0	0 0
6 Nov	140.17	9.55 ₹ 49,660	0 0.00	-	0 0	0 0	0 0
4 Nov	142.16	9.55 ₹ 49,660	0 0.00	0.47	0 0	0 0	0 0
3 Nov	142.13	9.55 ₹ 49,660	0 0.00	0.84	0 0	0 0	0 0
31 Oct	139.88	9.55 ₹ 49,660	0 0.00	-	0 0	0 0	0 0
30 Oct	138.84	9.55 ₹ 49,660	0 0.00	-	0 0	0 0	0 0

For Bank Of India - strike price 143 expiring on 30DEC2025

Delta for 143 PE is -0.79

Historical price for 143 PE is as follows

On 16 Dec BANKINDIA was trading at 139.38. The strike last trading price was 4.26, which was 1.06 higher than the previous day. The implied volatity was 16.32, the open interest changed by 1 which increased total open position to 45

On 15 Dec BANKINDIA was trading at 141.77. The strike last trading price was 3.19, which was -0.81 lower than the previous day. The implied volatity was 23.98, the open interest changed by -1 which decreased total open position to 48

On 12 Dec BANKINDIA was trading at 141.12. The strike last trading price was 4, which was -1.66 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 11 Dec BANKINDIA was trading at 140.76. The strike last trading price was 4, which was -1.66 lower than the previous day. The implied volatity was 24.99, the open interest changed by -1 which decreased total open position to 47

On 10 Dec BANKINDIA was trading at 138.16. The strike last trading price was 5.59, which was -0.15 lower than the previous day. The implied volatity was 22.35, the open interest changed by 0 which decreased total open position to 51

On 9 Dec BANKINDIA was trading at 141.64. The strike last trading price was 5.78, which was 2.76 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 0

On 8 Dec BANKINDIA was trading at 138.15. The strike last trading price was 5.78, which was 2.76 higher than the previous day. The implied volatity was 24.10, the open interest changed by -10 which decreased total open position to 51

On 5 Dec BANKINDIA was trading at 143.11. The strike last trading price was 3, which was -0.95 lower than the previous day. The implied volatity was 23.31, the open interest changed by 17 which increased total open position to 60

On 4 Dec BANKINDIA was trading at 141.52. The strike last trading price was 3.95, which was -0.91 lower than the previous day. The implied volatity was 23.51, the open interest changed by -6 which decreased total open position to 44

On 3 Dec BANKINDIA was trading at 140.30. The strike last trading price was 4.72, which was 2.72 higher than the previous day. The implied volatity was 25.05, the open interest changed by 9 which increased total open position to 51

On 2 Dec BANKINDIA was trading at 145.73. The strike last trading price was 2, which was 0.07 higher than the previous day. The implied volatity was 22.32, the open interest changed by 1 which increased total open position to 41

On 1 Dec BANKINDIA was trading at 147.24. The strike last trading price was 1.96, which was -0.04 lower than the previous day. The implied volatity was 25.44, the open interest changed by 7 which increased total open position to 40

On 28 Nov BANKINDIA was trading at 147.14. The strike last trading price was 2.03, which was 0.08 higher than the previous day. The implied volatity was 23.94, the open interest changed by 4 which increased total open position to 31

On 27 Nov BANKINDIA was trading at 147.64. The strike last trading price was 1.95, which was 0 lower than the previous day. The implied volatity was 25.11, the open interest changed by 5 which increased total open position to 27

On 26 Nov BANKINDIA was trading at 148.85. The strike last trading price was 1.95, which was -1.05 lower than the previous day. The implied volatity was 26.27, the open interest changed by 9 which increased total open position to 21

On 25 Nov BANKINDIA was trading at 147.21. The strike last trading price was 3, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov BANKINDIA was trading at 145.85. The strike last trading price was 3, which was 0.35 higher than the previous day. The implied volatity was 27.25, the open interest changed by 1 which increased total open position to 12

On 21 Nov BANKINDIA was trading at 145.46. The strike last trading price was 2.65, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 20 Nov BANKINDIA was trading at 147.72. The strike last trading price was 2.65, which was -6.9 lower than the previous day. The implied volatity was 27.16, the open interest changed by 11 which increased total open position to 11

On 19 Nov BANKINDIA was trading at 148.59. The strike last trading price was 9.55, which was 0 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0

On 18 Nov BANKINDIA was trading at 146.49. The strike last trading price was 9.55, which was 0 lower than the previous day. The implied volatity was 3.44, 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 9.55, which was 0 lower than the previous day. The implied volatity was 4.24, the open interest changed by 0 which decreased total open position to 0

On 14 Nov BANKINDIA was trading at 146.52. The strike last trading price was 9.55, which was 0 lower than the previous day. The implied volatity was 3.42, 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 9.55, which was 0 lower than the previous day. The implied volatity was 2.06, 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 9.55, which was 0 lower than the previous day. The implied volatity was 3.37, 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 9.55, which was 0 lower than the previous day. The implied volatity was 2.86, 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 9.55, which was 0 lower than the previous day. The implied volatity was 2.97, the open interest changed by 0 which decreased total open position to 0

On 7 Nov BANKINDIA was trading at 144.58. The strike last trading price was 9.55, which was 0 lower than the previous day. The implied volatity was 2.31, the open interest changed by 0 which decreased total open position to 0

On 6 Nov BANKINDIA was trading at 140.17. The strike last trading price was 9.55, 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 Nov BANKINDIA was trading at 142.16. The strike last trading price was 9.55, which was 0 lower than the previous day. The implied volatity was 0.47, 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 9.55, which was 0 lower than the previous day. The implied volatity was 0.84, 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 9.55, 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 9.55, 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