BANKINDIA
Bank Of India
Historical option data for BANKINDIA
08 Apr 2026 10:13 AM IST
| BANKINDIA 28-Apr-2026 (20d) 144 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 0.13
Theta: -0.16
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Apr | 145.90 | 7.05 | 3.02 | 40.96 | 30 | -6 | 89 | |||||||||
| 7 Apr | 137.55 | 4.02 | -2.44 | 48.17 | 34 | 0 | 95 | |||||||||
| 6 Apr | 143.05 | 6.31 | 1.07 | 44.82 | 138 | 27 | 92 | |||||||||
| 2 Apr | 139.16 | 5.23 | -1.2 | 45.89 | 10 | 3 | 65 | |||||||||
| 1 Apr | 141.70 | 6.43 | 0.19 | 45.24 | 92 | 61 | 62 | |||||||||
| 30 Mar | 136.99 | 6.24 | -19.15 | 57.33 | 1 | 0 | 0 | |||||||||
| 27 Mar | 144.99 | 25.39 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 149.50 | 25.39 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 146.33 | 25.39 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 143.73 | 25.39 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 150.49 | 25.39 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 19 Mar | 145.77 | 25.39 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 152.45 | 25.39 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 151.38 | 25.39 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 150.67 | 25.39 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 150.20 | 25.39 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 154.78 | 25.39 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 154.30 | 25.39 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 156.17 | 25.39 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 151.29 | 25.39 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 159.58 | 25.39 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 160.93 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 158.01 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 151.67 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 150.44 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bank Of India - strike price 144 expiring on 28APR2026
Delta for 144 CE is 0.6
Historical price for 144 CE is as follows
On 8 Apr BANKINDIA was trading at 145.90. The strike last trading price was 7.05, which was 3.02 higher than the previous day. The implied volatity was 40.96, the open interest changed by -6 which decreased total open position to 89
On 7 Apr BANKINDIA was trading at 137.55. The strike last trading price was 4.02, which was -2.44 lower than the previous day. The implied volatity was 48.17, the open interest changed by 0 which decreased total open position to 95
On 6 Apr BANKINDIA was trading at 143.05. The strike last trading price was 6.31, which was 1.07 higher than the previous day. The implied volatity was 44.82, the open interest changed by 27 which increased total open position to 92
On 2 Apr BANKINDIA was trading at 139.16. The strike last trading price was 5.23, which was -1.2 lower than the previous day. The implied volatity was 45.89, the open interest changed by 3 which increased total open position to 65
On 1 Apr BANKINDIA was trading at 141.70. The strike last trading price was 6.43, which was 0.19 higher than the previous day. The implied volatity was 45.24, the open interest changed by 61 which increased total open position to 62
On 30 Mar BANKINDIA was trading at 136.99. The strike last trading price was 6.24, which was -19.15 lower than the previous day. The implied volatity was 57.33, the open interest changed by 0 which decreased total open position to 0
On 27 Mar BANKINDIA was trading at 144.99. The strike last trading price was 25.39, 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 25 Mar BANKINDIA was trading at 149.50. The strike last trading price was 25.39, 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 24 Mar BANKINDIA was trading at 146.33. The strike last trading price was 25.39, 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 Mar BANKINDIA was trading at 143.73. The strike last trading price was 25.39, 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 Mar BANKINDIA was trading at 150.49. The strike last trading price was 25.39, 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 Mar BANKINDIA was trading at 145.77. The strike last trading price was 25.39, 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 Mar BANKINDIA was trading at 152.45. The strike last trading price was 25.39, 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 Mar BANKINDIA was trading at 151.38. The strike last trading price was 25.39, 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 Mar BANKINDIA was trading at 150.67. The strike last trading price was 25.39, 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 Mar BANKINDIA was trading at 150.20. The strike last trading price was 25.39, 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 Mar BANKINDIA was trading at 154.78. The strike last trading price was 25.39, 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 Mar BANKINDIA was trading at 154.30. The strike last trading price was 25.39, 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 Mar BANKINDIA was trading at 156.17. The strike last trading price was 25.39, 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 Mar BANKINDIA was trading at 151.29. The strike last trading price was 25.39, 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 Mar BANKINDIA was trading at 159.58. The strike last trading price was 25.39, 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 -, which was - 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 0, 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 0, 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 0, 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 28-Apr-2026 (20d) 144 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0.13
Theta: -0.13
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Apr | 145.90 | 4.65 | -4.92 | 43.7 | 34 | 7 | 151 |
| 7 Apr | 137.55 | 9.65 | 2.75 | 47.83 | 26 | -19 | 144 |
| 6 Apr | 143.05 | 7.01 | -2.01 | 50.22 | 67 | 6 | 163 |
| 2 Apr | 139.16 | 9.01 | 1.65 | 46.92 | 15 | -8 | 158 |
| 1 Apr | 141.70 | 7.29 | -1.04 | 43.43 | 297 | 157 | 167 |
| 30 Mar | 136.99 | 8.33 | 1.62 | 29.19 | 4 | -2 | 11 |
| 27 Mar | 144.99 | 6.71 | 2.21 | 45.83 | 31 | 15 | 16 |
| 25 Mar | 149.50 | 4.5 | 0.49 | 42.66 | 1 | 0 | 0 |
| 24 Mar | 146.33 | 4.01 | 0 | 2.86 | 0 | 0 | 0 |
| 23 Mar | 143.73 | 4.01 | 0 | 0.6 | 0 | 0 | 0 |
| 20 Mar | 150.49 | 4.01 | 0 | 5.41 | 0 | 0 | 0 |
| 19 Mar | 145.77 | 4.01 | 0 | 2.79 | 0 | 0 | 0 |
| 18 Mar | 152.45 | 4.01 | 0 | 6.56 | 0 | 0 | 0 |
| 17 Mar | 151.38 | 4.01 | 0 | 5.89 | 0 | 0 | 0 |
| 16 Mar | 150.67 | 4.01 | 0 | 4.94 | 0 | 0 | 0 |
| 13 Mar | 150.20 | 4.01 | 0 | 4.89 | 0 | 0 | 0 |
| 12 Mar | 154.78 | 4.01 | 0 | 7.41 | 0 | 0 | 0 |
| 11 Mar | 154.30 | 4.01 | 0 | 7.18 | 0 | 0 | 0 |
| 10 Mar | 156.17 | 4.01 | 0 | 8.34 | 0 | 0 | 0 |
| 9 Mar | 151.29 | 4.01 | 0 | 5.75 | 0 | 0 | 0 |
| 6 Mar | 159.58 | 4.01 | 0 | 9.39 | 0 | 0 | 0 |
| 4 Feb | 160.93 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 158.01 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 151.67 | 0 | 0 | 4.43 | 0 | 0 | 0 |
| 1 Feb | 150.44 | 0 | 0 | 4.99 | 0 | 0 | 0 |
For Bank Of India - strike price 144 expiring on 28APR2026
Delta for 144 PE is -0.41
Historical price for 144 PE is as follows
On 8 Apr BANKINDIA was trading at 145.90. The strike last trading price was 4.65, which was -4.92 lower than the previous day. The implied volatity was 43.7, the open interest changed by 7 which increased total open position to 151
On 7 Apr BANKINDIA was trading at 137.55. The strike last trading price was 9.65, which was 2.75 higher than the previous day. The implied volatity was 47.83, the open interest changed by -19 which decreased total open position to 144
On 6 Apr BANKINDIA was trading at 143.05. The strike last trading price was 7.01, which was -2.01 lower than the previous day. The implied volatity was 50.22, the open interest changed by 6 which increased total open position to 163
On 2 Apr BANKINDIA was trading at 139.16. The strike last trading price was 9.01, which was 1.65 higher than the previous day. The implied volatity was 46.92, the open interest changed by -8 which decreased total open position to 158
On 1 Apr BANKINDIA was trading at 141.70. The strike last trading price was 7.29, which was -1.04 lower than the previous day. The implied volatity was 43.43, the open interest changed by 157 which increased total open position to 167
On 30 Mar BANKINDIA was trading at 136.99. The strike last trading price was 8.33, which was 1.62 higher than the previous day. The implied volatity was 29.19, the open interest changed by -2 which decreased total open position to 11
On 27 Mar BANKINDIA was trading at 144.99. The strike last trading price was 6.71, which was 2.21 higher than the previous day. The implied volatity was 45.83, the open interest changed by 15 which increased total open position to 16
On 25 Mar BANKINDIA was trading at 149.50. The strike last trading price was 4.5, which was 0.49 higher than the previous day. The implied volatity was 42.66, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BANKINDIA was trading at 146.33. The strike last trading price was 4.01, 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 23 Mar BANKINDIA was trading at 143.73. The strike last trading price was 4.01, which was 0 lower than the previous day. The implied volatity was 0.6, the open interest changed by 0 which decreased total open position to 0
On 20 Mar BANKINDIA was trading at 150.49. The strike last trading price was 4.01, which was 0 lower than the previous day. The implied volatity was 5.41, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BANKINDIA was trading at 145.77. The strike last trading price was 4.01, which was 0 lower than the previous day. The implied volatity was 2.79, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BANKINDIA was trading at 152.45. The strike last trading price was 4.01, which was 0 lower than the previous day. The implied volatity was 6.56, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BANKINDIA was trading at 151.38. The strike last trading price was 4.01, which was 0 lower than the previous day. The implied volatity was 5.89, the open interest changed by 0 which decreased total open position to 0
On 16 Mar BANKINDIA was trading at 150.67. The strike last trading price was 4.01, which was 0 lower than the previous day. The implied volatity was 4.94, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BANKINDIA was trading at 150.20. The strike last trading price was 4.01, which was 0 lower than the previous day. The implied volatity was 4.89, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BANKINDIA was trading at 154.78. The strike last trading price was 4.01, which was 0 lower than the previous day. The implied volatity was 7.41, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BANKINDIA was trading at 154.30. The strike last trading price was 4.01, which was 0 lower than the previous day. The implied volatity was 7.18, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BANKINDIA was trading at 156.17. The strike last trading price was 4.01, which was 0 lower than the previous day. The implied volatity was 8.34, the open interest changed by 0 which decreased total open position to 0
On 9 Mar BANKINDIA was trading at 151.29. The strike last trading price was 4.01, which was 0 lower than the previous day. The implied volatity was 5.75, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BANKINDIA was trading at 159.58. The strike last trading price was 4.01, which was 0 lower than the previous day. The implied volatity was 9.39, 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 -, which was - 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 0, 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 0, 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 1 Feb BANKINDIA was trading at 150.44. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.99, the open interest changed by 0 which decreased total open position to 0
