BANKINDIA

Bank Of India

139.78 -1.11 (-0.79%)

L: 139.37 H: 141.65

Back to Option Chain

Historical option data for BANKINDIA
24 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 27-JAN-2026 145 CE
Delta: 0.38 Vega: 0.16 Theta: -0.08 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	139.78	2.87 ₹ 14,924	-0.44 -2288.00	26.76	91 4,73,200	46 2,39,200	109 5,66,800
23 Dec	140.89	3.26 ₹ 16,952	-0.94 -4888.00	25.52	34 1,76,800	8 41,600	62 3,22,400
22 Dec	142.72	4.2 ₹ 21,840	-0.64 -3328.00	26.45	29 1,50,800	18 93,600	54 2,80,800
19 Dec	143.21	4.88 ₹ 25,376	0.55 2860.00	27.59	11 57,200	2 10,400	36 1,87,200
18 Dec	142.30	4.25 ₹ 22,100	-0.25 -1300.00	26.63	14 72,800	1 5,200	33 1,71,600

17 Dec	141.96	4.5 ₹ 23,400	0.7 3640.00	27.31	16 83,200	11 57,200	31 1,61,200
16 Dec	139.38	3.8 ₹ 19,760	-0.6 -3120.00	30.56	2 10,400	0 0	19 98,800
15 Dec	141.77	4.4 ₹ 22,880	0.39 2028.00	26.75	11 57,200	3 15,600	18 93,600
12 Dec	141.12	4.01 ₹ 20,852	0.49 2548.00	-	0 0	0 0	15 78,000
11 Dec	140.76	4.01 ₹ 20,852	0.49 2548.00	-	0 0	0 0	15 78,000
10 Dec	138.16	4.01 ₹ 20,852	0.49 2548.00	30.92	10 52,000	8 41,600	14 72,800
9 Dec	141.64	3.54 ₹ 18,408	-5.3 -27560.00	-	0 0	4 20,800	0 0
8 Dec	138.15	3.54 ₹ 18,408	-5.3 -27560.00	27.51	4 20,800	2 10,400	4 20,800
5 Dec	143.11	8.84 ₹ 45,968	-2.42 -12584.00	-	0 0	0 0	0 0
4 Dec	141.52	8.84 ₹ 45,968	-2.42 -12584.00	-	0 0	0 0	0 0
3 Dec	140.30	8.84 ₹ 45,968	-2.42 -12584.00	-	0 0	2 10,400	0 0
2 Dec	145.73	8.84 ₹ 45,968	-2.42 -12584.00	33.28	2 10,400	0 0	0 0
1 Dec	147.24	11.26 ₹ 58,552	0 0.00	-	0 0	0 0	0 0
28 Nov	147.14	11.26 ₹ 58,552	0 0.00	-	0 0	0 0	0 0
27 Nov	147.64	11.26 ₹ 58,552	0 0.00	-	0 0	0 0	0 0

For Bank Of India - strike price 145 expiring on 27JAN2026

Delta for 145 CE is 0.38

Historical price for 145 CE is as follows

On 24 Dec BANKINDIA was trading at 139.78. The strike last trading price was 2.87, which was -0.44 lower than the previous day. The implied volatity was 26.76, the open interest changed by 46 which increased total open position to 109

On 23 Dec BANKINDIA was trading at 140.89. The strike last trading price was 3.26, which was -0.94 lower than the previous day. The implied volatity was 25.52, the open interest changed by 8 which increased total open position to 62

On 22 Dec BANKINDIA was trading at 142.72. The strike last trading price was 4.2, which was -0.64 lower than the previous day. The implied volatity was 26.45, the open interest changed by 18 which increased total open position to 54

On 19 Dec BANKINDIA was trading at 143.21. The strike last trading price was 4.88, which was 0.55 higher than the previous day. The implied volatity was 27.59, the open interest changed by 2 which increased total open position to 36

On 18 Dec BANKINDIA was trading at 142.30. The strike last trading price was 4.25, which was -0.25 lower than the previous day. The implied volatity was 26.63, the open interest changed by 1 which increased total open position to 33

On 17 Dec BANKINDIA was trading at 141.96. The strike last trading price was 4.5, which was 0.7 higher than the previous day. The implied volatity was 27.31, the open interest changed by 11 which increased total open position to 31

On 16 Dec BANKINDIA was trading at 139.38. The strike last trading price was 3.8, which was -0.6 lower than the previous day. The implied volatity was 30.56, the open interest changed by 0 which decreased total open position to 19

On 15 Dec BANKINDIA was trading at 141.77. The strike last trading price was 4.4, which was 0.39 higher than the previous day. The implied volatity was 26.75, the open interest changed by 3 which increased total open position to 18

On 12 Dec BANKINDIA was trading at 141.12. The strike last trading price was 4.01, which was 0.49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 11 Dec BANKINDIA was trading at 140.76. The strike last trading price was 4.01, which was 0.49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 10 Dec BANKINDIA was trading at 138.16. The strike last trading price was 4.01, which was 0.49 higher than the previous day. The implied volatity was 30.92, the open interest changed by 8 which increased total open position to 14

On 9 Dec BANKINDIA was trading at 141.64. The strike last trading price was 3.54, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 8 Dec BANKINDIA was trading at 138.15. The strike last trading price was 3.54, which was -5.3 lower than the previous day. The implied volatity was 27.51, the open interest changed by 2 which increased total open position to 4

On 5 Dec BANKINDIA was trading at 143.11. The strike last trading price was 8.84, which was -2.42 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 8.84, which was -2.42 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 8.84, which was -2.42 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 2 Dec BANKINDIA was trading at 145.73. The strike last trading price was 8.84, which was -2.42 lower than the previous day. The implied volatity was 33.28, 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 11.26, 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 11.26, 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 11.26, 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 145 PE
Delta: -0.62 Vega: 0.16 Theta: -0.04 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	139.78	6.9 ₹ 35,880	0.77 4004.00	26.66	22 1,14,400	-10 -52,000	78 4,05,600
23 Dec	140.89	6.15 ₹ 31,980	0.75 3900.00	26.60	34 1,76,800	13 67,600	89 4,62,800
22 Dec	142.72	5.4 ₹ 28,080	-0.04 -208.00	27.32	12 62,400	-2 -10,400	72 3,74,400
19 Dec	143.21	5.44 ₹ 28,288	-0.75 -3900.00	27.65	11 57,200	-1 -5,200	73 3,79,600
18 Dec	142.30	6.19 ₹ 32,188	0.05 260.00	28.40	15 78,000	13 67,600	74 3,84,800
17 Dec	141.96	6.14 ₹ 31,928	-1.26 -6552.00	28.15	46 2,39,200	33 1,71,600	55 2,86,000
16 Dec	139.38	7.4 ₹ 38,480	2.82 14664.00	24.75	18 93,600	16 83,200	20 1,04,000
15 Dec	141.77	4.58 ₹ 23,816	0 0.00	-	0 0	0 0	0 0
12 Dec	141.12	4.58 ₹ 23,816	0 0.00	-	0 0	0 0	4 20,800
11 Dec	140.76	4.58 ₹ 23,816	0 0.00	-	0 0	0 0	4 20,800
10 Dec	138.16	4.58 ₹ 23,816	0 0.00	-	0 0	0 0	4 20,800
9 Dec	141.64	4.58 ₹ 23,816	0 0.00	-	0 0	0 0	0 0
8 Dec	138.15	4.58 ₹ 23,816	0 0.00	-	0 0	0 0	4 20,800
5 Dec	143.11	4.58 ₹ 23,816	0 0.00	-	0 0	0 0	0 0
4 Dec	141.52	4.58 ₹ 23,816	0 0.00	-	0 0	0 0	0 0
3 Dec	140.30	4.58 ₹ 23,816	0 0.00	-	0 0	0 0	0 0
2 Dec	145.73	4.58 ₹ 23,816	0 0.00	-	0 0	0 0	0 0
1 Dec	147.24	4.58 ₹ 23,816	0 0.00	-	0 0	1 5,200	0 0
28 Nov	147.14	4.58 ₹ 23,816	0 0.00	27.77	1 5,200	0 0	3 15,600
27 Nov	147.64	4.58 ₹ 23,816	-2.95 -15340.00	29.18	3 15,600	2 10,400	2 10,400

For Bank Of India - strike price 145 expiring on 27JAN2026

Delta for 145 PE is -0.62

Historical price for 145 PE is as follows

On 24 Dec BANKINDIA was trading at 139.78. The strike last trading price was 6.9, which was 0.77 higher than the previous day. The implied volatity was 26.66, the open interest changed by -10 which decreased total open position to 78

On 23 Dec BANKINDIA was trading at 140.89. The strike last trading price was 6.15, which was 0.75 higher than the previous day. The implied volatity was 26.60, the open interest changed by 13 which increased total open position to 89

On 22 Dec BANKINDIA was trading at 142.72. The strike last trading price was 5.4, which was -0.04 lower than the previous day. The implied volatity was 27.32, the open interest changed by -2 which decreased total open position to 72

On 19 Dec BANKINDIA was trading at 143.21. The strike last trading price was 5.44, which was -0.75 lower than the previous day. The implied volatity was 27.65, the open interest changed by -1 which decreased total open position to 73

On 18 Dec BANKINDIA was trading at 142.30. The strike last trading price was 6.19, which was 0.05 higher than the previous day. The implied volatity was 28.40, the open interest changed by 13 which increased total open position to 74

On 17 Dec BANKINDIA was trading at 141.96. The strike last trading price was 6.14, which was -1.26 lower than the previous day. The implied volatity was 28.15, the open interest changed by 33 which increased total open position to 55

On 16 Dec BANKINDIA was trading at 139.38. The strike last trading price was 7.4, which was 2.82 higher than the previous day. The implied volatity was 24.75, the open interest changed by 16 which increased total open position to 20

On 15 Dec BANKINDIA was trading at 141.77. The strike last trading price was 4.58, 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 4.58, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec BANKINDIA was trading at 140.76. The strike last trading price was 4.58, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec BANKINDIA was trading at 138.16. The strike last trading price was 4.58, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec BANKINDIA was trading at 141.64. The strike last trading price was 4.58, 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 4.58, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec BANKINDIA was trading at 143.11. The strike last trading price was 4.58, 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 4.58, 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 4.58, 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 4.58, 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 4.58, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov BANKINDIA was trading at 147.14. The strike last trading price was 4.58, which was 0 lower than the previous day. The implied volatity was 27.77, the open interest changed by 0 which decreased total open position to 3

On 27 Nov BANKINDIA was trading at 147.64. The strike last trading price was 4.58, which was -2.95 lower than the previous day. The implied volatity was 29.18, the open interest changed by 2 which increased total open position to 2

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