BANKINDIA
Bank Of India
Historical option data for BANKINDIA
06 Apr 2026 04:13 PM IST
| BANKINDIA 28-Apr-2026 (21d) 145 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 0.14
Theta: -0.16
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Apr | 143.05 | 5.76 | 1.02 | 44.21 | 1,130 | 160 | 387 | |||||||||
| 2 Apr | 139.16 | 4.83 | -0.75 | 45.75 | 150 | 8 | 229 | |||||||||
| 1 Apr | 141.70 | 5.47 | 1.19 | 42.44 | 314 | 55 | 221 | |||||||||
| 30 Mar | 136.99 | 4.19 | -3.36 | 45.82 | 145 | 60 | 166 | |||||||||
| 27 Mar | 144.99 | 7.51 | -2.99 | 40.28 | 205 | 70 | 107 | |||||||||
| 25 Mar | 149.50 | 10.4 | 1.89 | 38.04 | 34 | 29 | 37 | |||||||||
| 24 Mar | 146.33 | 8.51 | 0.66 | 39.14 | 1 | 0 | 7 | |||||||||
| 23 Mar | 143.73 | 7.85 | 0.7 | 44.54 | 7 | 6 | 8 | |||||||||
| 20 Mar | 150.49 | 7.15 | -7.35 | - | 0 | 0 | 2 | |||||||||
| 19 Mar | 145.77 | 7.15 | -7.35 | 28.92 | 1 | 0 | 1 | |||||||||
| 18 Mar | 152.45 | 14.5 | -19.07 | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 151.38 | 14.5 | -19.07 | - | 0 | 0 | 1 | |||||||||
| 16 Mar | 150.67 | 14.5 | -19.07 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 150.20 | 14.5 | -19.07 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 154.78 | 14.5 | -19.07 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 154.30 | 14.5 | -19.07 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 156.17 | 14.5 | -19.07 | 22.21 | 1 | 0 | 0 | |||||||||
| 9 Mar | 151.29 | 33.57 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 159.58 | 33.57 | 0 | - | 0 | 0 | 0 | |||||||||
For Bank Of India - strike price 145 expiring on 28APR2026
Delta for 145 CE is 0.5
Historical price for 145 CE is as follows
On 6 Apr BANKINDIA was trading at 143.05. The strike last trading price was 5.76, which was 1.02 higher than the previous day. The implied volatity was 44.21, the open interest changed by 160 which increased total open position to 387
On 2 Apr BANKINDIA was trading at 139.16. The strike last trading price was 4.83, which was -0.75 lower than the previous day. The implied volatity was 45.75, the open interest changed by 8 which increased total open position to 229
On 1 Apr BANKINDIA was trading at 141.70. The strike last trading price was 5.47, which was 1.19 higher than the previous day. The implied volatity was 42.44, the open interest changed by 55 which increased total open position to 221
On 30 Mar BANKINDIA was trading at 136.99. The strike last trading price was 4.19, which was -3.36 lower than the previous day. The implied volatity was 45.82, the open interest changed by 60 which increased total open position to 166
On 27 Mar BANKINDIA was trading at 144.99. The strike last trading price was 7.51, which was -2.99 lower than the previous day. The implied volatity was 40.28, the open interest changed by 70 which increased total open position to 107
On 25 Mar BANKINDIA was trading at 149.50. The strike last trading price was 10.4, which was 1.89 higher than the previous day. The implied volatity was 38.04, the open interest changed by 29 which increased total open position to 37
On 24 Mar BANKINDIA was trading at 146.33. The strike last trading price was 8.51, which was 0.66 higher than the previous day. The implied volatity was 39.14, the open interest changed by 0 which decreased total open position to 7
On 23 Mar BANKINDIA was trading at 143.73. The strike last trading price was 7.85, which was 0.7 higher than the previous day. The implied volatity was 44.54, the open interest changed by 6 which increased total open position to 8
On 20 Mar BANKINDIA was trading at 150.49. The strike last trading price was 7.15, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar BANKINDIA was trading at 145.77. The strike last trading price was 7.15, which was -7.35 lower than the previous day. The implied volatity was 28.92, the open interest changed by 0 which decreased total open position to 1
On 18 Mar BANKINDIA was trading at 152.45. The strike last trading price was 14.5, which was -19.07 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar BANKINDIA was trading at 151.38. The strike last trading price was 14.5, which was -19.07 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar BANKINDIA was trading at 150.67. The strike last trading price was 14.5, which was -19.07 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 14.5, which was -19.07 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 14.5, which was -19.07 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 14.5, which was -19.07 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar BANKINDIA was trading at 156.17. The strike last trading price was 14.5, which was -19.07 lower than the previous day. The implied volatity was 22.21, 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 33.57, 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 33.57, 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 (21d) 145 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0.14
Theta: -0.14
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Apr | 143.05 | 7.58 | -2.03 | 50.5 | 81 | 12 | 126 |
| 2 Apr | 139.16 | 9.7 | 1.81 | 47.46 | 22 | 3 | 115 |
| 1 Apr | 141.70 | 7.9 | -3.25 | 43.08 | 76 | 33 | 113 |
| 30 Mar | 136.99 | 11.39 | 4.11 | 45.94 | 43 | 6 | 80 |
| 27 Mar | 144.99 | 7.32 | 2.44 | 46.55 | 93 | 34 | 74 |
| 25 Mar | 149.50 | 4.82 | -1.58 | 42.3 | 15 | 6 | 39 |
| 24 Mar | 146.33 | 6.4 | -1.89 | 43.18 | 31 | 17 | 33 |
| 23 Mar | 143.73 | 8.25 | 3.75 | 45.12 | 27 | 14 | 16 |
| 20 Mar | 150.49 | 4.5 | -2.44 | 39.06 | 1 | 0 | 1 |
| 19 Mar | 145.77 | 6.94 | 5.53 | 43.65 | 2 | 1 | 1 |
| 18 Mar | 152.45 | 1.41 | 0 | 5.93 | 0 | 0 | 0 |
| 17 Mar | 151.38 | 1.41 | 0 | 5.28 | 0 | 0 | 0 |
| 16 Mar | 150.67 | 1.41 | 0 | 4.31 | 0 | 0 | 0 |
| 13 Mar | 150.20 | 1.41 | 0 | 4.5 | 0 | 0 | 0 |
| 12 Mar | 154.78 | 1.41 | 0 | 6.86 | 0 | 0 | 0 |
| 11 Mar | 154.30 | 1.41 | 0 | 6.63 | 0 | 0 | 0 |
| 10 Mar | 156.17 | 1.41 | 0 | 7.82 | 0 | 0 | 0 |
| 9 Mar | 151.29 | 1.41 | 0 | 5.13 | 0 | 0 | 0 |
| 6 Mar | 159.58 | 1.41 | 0 | 8.9 | 0 | 0 | 0 |
For Bank Of India - strike price 145 expiring on 28APR2026
Delta for 145 PE is -0.5
Historical price for 145 PE is as follows
On 6 Apr BANKINDIA was trading at 143.05. The strike last trading price was 7.58, which was -2.03 lower than the previous day. The implied volatity was 50.5, the open interest changed by 12 which increased total open position to 126
On 2 Apr BANKINDIA was trading at 139.16. The strike last trading price was 9.7, which was 1.81 higher than the previous day. The implied volatity was 47.46, the open interest changed by 3 which increased total open position to 115
On 1 Apr BANKINDIA was trading at 141.70. The strike last trading price was 7.9, which was -3.25 lower than the previous day. The implied volatity was 43.08, the open interest changed by 33 which increased total open position to 113
On 30 Mar BANKINDIA was trading at 136.99. The strike last trading price was 11.39, which was 4.11 higher than the previous day. The implied volatity was 45.94, the open interest changed by 6 which increased total open position to 80
On 27 Mar BANKINDIA was trading at 144.99. The strike last trading price was 7.32, which was 2.44 higher than the previous day. The implied volatity was 46.55, the open interest changed by 34 which increased total open position to 74
On 25 Mar BANKINDIA was trading at 149.50. The strike last trading price was 4.82, which was -1.58 lower than the previous day. The implied volatity was 42.3, the open interest changed by 6 which increased total open position to 39
On 24 Mar BANKINDIA was trading at 146.33. The strike last trading price was 6.4, which was -1.89 lower than the previous day. The implied volatity was 43.18, the open interest changed by 17 which increased total open position to 33
On 23 Mar BANKINDIA was trading at 143.73. The strike last trading price was 8.25, which was 3.75 higher than the previous day. The implied volatity was 45.12, the open interest changed by 14 which increased total open position to 16
On 20 Mar BANKINDIA was trading at 150.49. The strike last trading price was 4.5, which was -2.44 lower than the previous day. The implied volatity was 39.06, the open interest changed by 0 which decreased total open position to 1
On 19 Mar BANKINDIA was trading at 145.77. The strike last trading price was 6.94, which was 5.53 higher than the previous day. The implied volatity was 43.65, the open interest changed by 1 which increased total open position to 1
On 18 Mar BANKINDIA was trading at 152.45. The strike last trading price was 1.41, which was 0 lower than the previous day. The implied volatity was 5.93, 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 1.41, which was 0 lower than the previous day. The implied volatity was 5.28, 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 1.41, which was 0 lower than the previous day. The implied volatity was 4.31, 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 1.41, which was 0 lower than the previous day. The implied volatity was 4.5, 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 1.41, which was 0 lower than the previous day. The implied volatity was 6.86, 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 1.41, which was 0 lower than the previous day. The implied volatity was 6.63, 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 1.41, which was 0 lower than the previous day. The implied volatity was 7.82, 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 1.41, which was 0 lower than the previous day. The implied volatity was 5.13, 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 1.41, which was 0 lower than the previous day. The implied volatity was 8.9, the open interest changed by 0 which decreased total open position to 0
