Historical option data for BANKINDIA
23 Jun 2026 01:28 PM IST
| BANKINDIA 28-Jul-2026 (35d) 145 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0
Theta: -0.09
Gamma: 0.02786
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 144.30 | 5.7 | -1.1 (-16.18%) | 31.84 | 34 | 19 | 40 | |||||||||
| 22 Jun | 146.09 | 6.8 | -0.95 (-12.26%) | 33.07 | 4 | 1 | 21 | |||||||||
| 19 Jun | 146.57 | 7.75 | -1.35 (-14.84%) | 34.25 | 10 | 5 | 20 | |||||||||
| 18 Jun | 147.67 | 9.1 | 1.1 (13.75%) | 35.11 | 9 | 8 | 15 | |||||||||
| 17 Jun | 147.14 | 6.3 | 0 (0.00%) | 34.73 | 3 | 0 | 7 | |||||||||
| 16 Jun | 145.67 | 6.3 | -1 (-13.70%) | 31.77 | 3 | 3 | 7 | |||||||||
| 15 Jun | 146.23 | 7.3 | 0 (0.00%) | 34.61 | 1 | 0 | 4 | |||||||||
| 12 Jun | 145.68 | 7.3 | 1.3 (21.67%) | 34.61 | 1 | 0 | 4 | |||||||||
| 11 Jun | 141.38 | 6 | -2.49 (-29.33%) | 35.73 | 2 | 0 | 3 | |||||||||
| 10 Jun | 144.86 | 8.49 | 0 (0.00%) | 37.51 | 2 | 0 | 3 | |||||||||
| 9 Jun | 147.72 | 8.49 | 1.16 (15.83%) | 37.51 | 2 | 1 | 3 | |||||||||
| 8 Jun | 140.08 | 7.33 | 2.33 (46.60%) | 36.53 | 1 | 1 | 2 | |||||||||
| 5 Jun | 141.46 | 6.4 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 4 Jun | 139.69 | 6.4 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 3 Jun | 139.92 | 6.4 | 0 (0.00%) | 35.7 | 1 | 0 | 1 | |||||||||
| 2 Jun | 137.29 | 5 | -2.68 (-34.90%) | 35.7 | 1 | 0 | 0 | |||||||||
| 1 Jun | 136.74 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 May | 139.91 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 May | 142.26 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 May | 140.59 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 May | 140.14 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 May | 143.86 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 8 May | 139.77 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bank Of India - strike price 145 expiring on 28JUL2026
Delta for 145 CE is 0.52
Historical price for 145 CE is as follows
On 23 Jun BANKINDIA was trading at 144.30. The strike last trading price was 5.7, which was -1.1 lower than the previous day. The implied volatity was 31.84, the open interest changed by 19 which increased total open position to 40
On 22 Jun BANKINDIA was trading at 146.09. The strike last trading price was 6.8, which was -0.95 lower than the previous day. The implied volatity was 33.07, the open interest changed by 1 which increased total open position to 21
On 19 Jun BANKINDIA was trading at 146.57. The strike last trading price was 7.75, which was -1.35 lower than the previous day. The implied volatity was 34.25, the open interest changed by 5 which increased total open position to 20
On 18 Jun BANKINDIA was trading at 147.67. The strike last trading price was 9.1, which was 1.1 higher than the previous day. The implied volatity was 35.11, the open interest changed by 8 which increased total open position to 15
On 17 Jun BANKINDIA was trading at 147.14. The strike last trading price was 6.3, which was 0 lower than the previous day. The implied volatity was 34.73, the open interest changed by 0 which decreased total open position to 7
On 16 Jun BANKINDIA was trading at 145.67. The strike last trading price was 6.3, which was -1 lower than the previous day. The implied volatity was 31.77, the open interest changed by 3 which increased total open position to 7
On 15 Jun BANKINDIA was trading at 146.23. The strike last trading price was 7.3, which was 0 lower than the previous day. The implied volatity was 34.61, the open interest changed by 0 which decreased total open position to 4
On 12 Jun BANKINDIA was trading at 145.68. The strike last trading price was 7.3, which was 1.3 higher than the previous day. The implied volatity was 34.61, the open interest changed by 0 which decreased total open position to 4
On 11 Jun BANKINDIA was trading at 141.38. The strike last trading price was 6, which was -2.49 lower than the previous day. The implied volatity was 35.73, the open interest changed by 0 which decreased total open position to 3
On 10 Jun BANKINDIA was trading at 144.86. The strike last trading price was 8.49, which was 0 lower than the previous day. The implied volatity was 37.51, the open interest changed by 0 which decreased total open position to 3
On 9 Jun BANKINDIA was trading at 147.72. The strike last trading price was 8.49, which was 1.16 higher than the previous day. The implied volatity was 37.51, the open interest changed by 1 which increased total open position to 3
On 8 Jun BANKINDIA was trading at 140.08. The strike last trading price was 7.33, which was 2.33 higher than the previous day. The implied volatity was 36.53, the open interest changed by 1 which increased total open position to 2
On 5 Jun BANKINDIA was trading at 141.46. The strike last trading price was 6.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Jun BANKINDIA was trading at 139.69. The strike last trading price was 6.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Jun BANKINDIA was trading at 139.92. The strike last trading price was 6.4, which was 0 lower than the previous day. The implied volatity was 35.7, the open interest changed by 0 which decreased total open position to 1
On 2 Jun BANKINDIA was trading at 137.29. The strike last trading price was 5, which was -2.68 lower than the previous day. The implied volatity was 35.7, the open interest changed by 0 which decreased total open position to 0
On 1 Jun BANKINDIA was trading at 136.74. 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 29 May BANKINDIA was trading at 139.91. 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 15 May BANKINDIA was trading at 142.26. 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 13 May BANKINDIA was trading at 140.59. 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 12 May BANKINDIA was trading at 140.14. 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 11 May BANKINDIA was trading at 143.86. 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 8 May BANKINDIA was trading at 139.77. 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-Jul-2026 (35d) 145 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0
Theta: -0.06
Gamma: 0.02929
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 144.30 | 5 | 1 (25.00%) | 30.29 | 27 | 24 | 26 |
| 22 Jun | 146.09 | 4 | 4 | - | 1 | 0 | 2 |
| 19 Jun | 146.57 | 4 | 4 (-26.67%) | 32.33 | 1 | 0 | 2 |
| 18 Jun | 147.67 | 4.4 | -1.6 (-26.67%) | 32.33 | 1 | -1 | 2 |
| 17 Jun | 147.14 | 5.75 | 5.75 (-8.33%) | 31.7 | 2 | 0 | 3 |
| 16 Jun | 145.67 | 5.75 | 0.75 (15.00%) | 31.52 | 2 | 1 | 3 |
| 15 Jun | 146.23 | 5.15 | -1.85 (-26.43%) | 32.65 | 2 | 1 | 2 |
| 12 Jun | 145.68 | 6.85 | -0.15 (-2.14%) | 33.51 | 1 | -1 | 1 |
| 11 Jun | 141.38 | 6.87 | 6.87 (14.50%) | 33.8 | 1 | 0 | 2 |
| 10 Jun | 144.86 | 6.87 | 0.87 (14.50%) | 33.8 | 1 | 0 | 1 |
| 9 Jun | 147.72 | 5.5 | -5.5 (-50.00%) | 33.65 | 1 | 0 | 0 |
| 8 Jun | 140.08 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jun | 141.46 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Jun | 139.69 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Jun | 139.92 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jun | 137.29 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jun | 136.74 | - | - | - | 0 | 0 | 0 |
| 29 May | 139.91 | - | - | - | 0 | 0 | 0 |
| 15 May | 142.26 | 0 | -11 (-100.00%) | - | 0 | 0 | 0 |
| 13 May | 140.59 | 0 | -11 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 140.14 | 0 | -11 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 143.86 | 0 | -11.47 (-100.00%) | - | 0 | 0 | 0 |
| 8 May | 139.77 | 0 | 0 | - | 0 | 0 | 0 |
For Bank Of India - strike price 145 expiring on 28JUL2026
Delta for 145 PE is -0.48
Historical price for 145 PE is as follows
On 23 Jun BANKINDIA was trading at 144.30. The strike last trading price was 5, which was 1 higher than the previous day. The implied volatity was 30.29, the open interest changed by 24 which increased total open position to 26
On 22 Jun BANKINDIA was trading at 146.09. The strike last trading price was 4, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Jun BANKINDIA was trading at 146.57. The strike last trading price was 4, which was 4 higher than the previous day. The implied volatity was 32.33, the open interest changed by 0 which decreased total open position to 2
On 18 Jun BANKINDIA was trading at 147.67. The strike last trading price was 4.4, which was -1.6 lower than the previous day. The implied volatity was 32.33, the open interest changed by -1 which decreased total open position to 2
On 17 Jun BANKINDIA was trading at 147.14. The strike last trading price was 5.75, which was 5.75 higher than the previous day. The implied volatity was 31.7, the open interest changed by 0 which decreased total open position to 3
On 16 Jun BANKINDIA was trading at 145.67. The strike last trading price was 5.75, which was 0.75 higher than the previous day. The implied volatity was 31.52, the open interest changed by 1 which increased total open position to 3
On 15 Jun BANKINDIA was trading at 146.23. The strike last trading price was 5.15, which was -1.85 lower than the previous day. The implied volatity was 32.65, the open interest changed by 1 which increased total open position to 2
On 12 Jun BANKINDIA was trading at 145.68. The strike last trading price was 6.85, which was -0.15 lower than the previous day. The implied volatity was 33.51, the open interest changed by -1 which decreased total open position to 1
On 11 Jun BANKINDIA was trading at 141.38. The strike last trading price was 6.87, which was 6.87 higher than the previous day. The implied volatity was 33.8, the open interest changed by 0 which decreased total open position to 2
On 10 Jun BANKINDIA was trading at 144.86. The strike last trading price was 6.87, which was 0.87 higher than the previous day. The implied volatity was 33.8, the open interest changed by 0 which decreased total open position to 1
On 9 Jun BANKINDIA was trading at 147.72. The strike last trading price was 5.5, which was -5.5 lower than the previous day. The implied volatity was 33.65, the open interest changed by 0 which decreased total open position to 0
On 8 Jun BANKINDIA was trading at 140.08. 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 5 Jun BANKINDIA was trading at 141.46. 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 4 Jun BANKINDIA was trading at 139.69. 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 3 Jun BANKINDIA was trading at 139.92. 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 Jun BANKINDIA was trading at 137.29. 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 Jun BANKINDIA was trading at 136.74. 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 29 May BANKINDIA was trading at 139.91. 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 15 May BANKINDIA was trading at 142.26. The strike last trading price was 0, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May BANKINDIA was trading at 140.59. The strike last trading price was 0, which was -11 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May BANKINDIA was trading at 140.14. The strike last trading price was 0, which was -11 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May BANKINDIA was trading at 143.86. The strike last trading price was 0, which was -11.47 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 May BANKINDIA was trading at 139.77. 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
