BANKINDIA

Bank Of India

143.11 +1.59 (1.12%)

L: 140.76 H: 143.78

Back to Option Chain

Historical option data for BANKINDIA
05 Dec 2025 03:33 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 145 CE
Delta: 0.46 Vega: 0.15 Theta: -0.08 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	143.11	2.85 ₹ 14,820	0.37 1924.00	22.23	359 18,66,800	49 2,54,800	406 21,11,200
4 Dec	141.52	2.5 ₹ 13,000	0.21 1092.00	24.52	248 12,89,600	27 1,40,400	354 18,40,800
3 Dec	140.30	2.34 ₹ 12,168	-2.5 -13000.00	25.25	452 23,50,400	105 5,46,000	325 16,90,000

2 Dec	145.73	4.69 ₹ 24,388	-1.15 -5980.00	23.61	148 7,69,600	21 1,09,200	215 11,18,000
1 Dec	147.24	5.9 ₹ 30,680	-0.04 -208.00	23.85	88 4,57,600	-7 -36,400	196 10,19,200
28 Nov	147.14	5.85 ₹ 30,420	-0.42 -2184.00	23.97	85 4,42,000	29 1,50,800	203 10,55,600
27 Nov	147.64	6.26 ₹ 32,552	-0.88 -4576.00	21.73	167 8,68,400	67 3,48,400	174 9,04,800
26 Nov	148.85	7.14 ₹ 37,128	0.91 4732.00	23.26	177 9,20,400	-34 -1,76,800	106 5,51,200
25 Nov	147.21	6.35 ₹ 33,020	0.87 4524.00	24.45	46 2,39,200	0 0	140 7,28,000
24 Nov	145.85	5.46 ₹ 28,392	-0.01 -52.00	24.15	55 2,86,000	15 78,000	140 7,28,000
21 Nov	145.46	5.5 ₹ 28,600	-1.45 -7540.00	23.38	65 3,38,000	18 93,600	125 6,50,000
20 Nov	147.72	6.95 ₹ 36,140	-1.05 -5460.00	23.43	5 26,000	0 0	106 5,51,200
19 Nov	148.59	8.05 ₹ 41,860	0.94 4888.00	25.70	53 2,75,600	12 62,400	103 5,35,600
18 Nov	146.49	7.11 ₹ 36,972	-0.46 -2392.00	27.79	11 57,200	2 10,400	91 4,73,200
17 Nov	147.35	7.57 ₹ 39,364	0.07 364.00	25.46	42 2,18,400	17 88,400	89 4,62,800
14 Nov	146.52	7.5 ₹ 39,000	-0.47 -2444.00	27.93	38 1,97,600	-2 -10,400	70 3,64,000
13 Nov	144.62	7.97 ₹ 41,444	0.07 364.00	35.91	1 5,200	0 0	73 3,79,600
12 Nov	146.66	7.9 ₹ 41,080	0.65 3380.00	29.85	4 20,800	0 0	73 3,79,600
11 Nov	145.51	7.25 ₹ 37,700	-0.35 -1820.00	28.08	22 1,14,400	6 31,200	71 3,69,200
10 Nov	145.94	7.6 ₹ 39,520	0.97 5044.00	28.80	59 3,06,800	41 2,13,200	64 3,32,800
7 Nov	144.58	6.78 ₹ 35,256	2.28 11856.00	26.86	14 72,800	1 5,200	22 1,14,400
6 Nov	140.17	4.5 ₹ 23,400	-1.4 -7280.00	26.74	2 10,400	0 0	20 1,04,000
4 Nov	142.16	5.9 ₹ 30,680	0.18 936.00	29.40	2 10,400	0 0	20 1,04,000
3 Nov	142.13	5.72 ₹ 29,744	1.07 5564.00	27.14	2 10,400	1 5,200	19 98,800
31 Oct	139.88	4.65 ₹ 24,180	-3.6 -18720.00	-	21 1,09,200	18 93,600	18 93,600
30 Oct	138.84	8.25 ₹ 42,900	0 0.00	2.28	0 0	0 0	0 0

For Bank Of India - strike price 145 expiring on 30DEC2025

Delta for 145 CE is 0.46

Historical price for 145 CE is as follows

On 5 Dec BANKINDIA was trading at 143.11. The strike last trading price was 2.85, which was 0.37 higher than the previous day. The implied volatity was 22.23, the open interest changed by 49 which increased total open position to 406

On 4 Dec BANKINDIA was trading at 141.52. The strike last trading price was 2.5, which was 0.21 higher than the previous day. The implied volatity was 24.52, the open interest changed by 27 which increased total open position to 354

On 3 Dec BANKINDIA was trading at 140.30. The strike last trading price was 2.34, which was -2.5 lower than the previous day. The implied volatity was 25.25, the open interest changed by 105 which increased total open position to 325

On 2 Dec BANKINDIA was trading at 145.73. The strike last trading price was 4.69, which was -1.15 lower than the previous day. The implied volatity was 23.61, the open interest changed by 21 which increased total open position to 215

On 1 Dec BANKINDIA was trading at 147.24. The strike last trading price was 5.9, which was -0.04 lower than the previous day. The implied volatity was 23.85, the open interest changed by -7 which decreased total open position to 196

On 28 Nov BANKINDIA was trading at 147.14. The strike last trading price was 5.85, which was -0.42 lower than the previous day. The implied volatity was 23.97, the open interest changed by 29 which increased total open position to 203

On 27 Nov BANKINDIA was trading at 147.64. The strike last trading price was 6.26, which was -0.88 lower than the previous day. The implied volatity was 21.73, the open interest changed by 67 which increased total open position to 174

On 26 Nov BANKINDIA was trading at 148.85. The strike last trading price was 7.14, which was 0.91 higher than the previous day. The implied volatity was 23.26, the open interest changed by -34 which decreased total open position to 106

On 25 Nov BANKINDIA was trading at 147.21. The strike last trading price was 6.35, which was 0.87 higher than the previous day. The implied volatity was 24.45, the open interest changed by 0 which decreased total open position to 140

On 24 Nov BANKINDIA was trading at 145.85. The strike last trading price was 5.46, which was -0.01 lower than the previous day. The implied volatity was 24.15, the open interest changed by 15 which increased total open position to 140

On 21 Nov BANKINDIA was trading at 145.46. The strike last trading price was 5.5, which was -1.45 lower than the previous day. The implied volatity was 23.38, the open interest changed by 18 which increased total open position to 125

On 20 Nov BANKINDIA was trading at 147.72. The strike last trading price was 6.95, which was -1.05 lower than the previous day. The implied volatity was 23.43, the open interest changed by 0 which decreased total open position to 106

On 19 Nov BANKINDIA was trading at 148.59. The strike last trading price was 8.05, which was 0.94 higher than the previous day. The implied volatity was 25.70, the open interest changed by 12 which increased total open position to 103

On 18 Nov BANKINDIA was trading at 146.49. The strike last trading price was 7.11, which was -0.46 lower than the previous day. The implied volatity was 27.79, the open interest changed by 2 which increased total open position to 91

On 17 Nov BANKINDIA was trading at 147.35. The strike last trading price was 7.57, which was 0.07 higher than the previous day. The implied volatity was 25.46, the open interest changed by 17 which increased total open position to 89

On 14 Nov BANKINDIA was trading at 146.52. The strike last trading price was 7.5, which was -0.47 lower than the previous day. The implied volatity was 27.93, the open interest changed by -2 which decreased total open position to 70

On 13 Nov BANKINDIA was trading at 144.62. The strike last trading price was 7.97, which was 0.07 higher than the previous day. The implied volatity was 35.91, the open interest changed by 0 which decreased total open position to 73

On 12 Nov BANKINDIA was trading at 146.66. The strike last trading price was 7.9, which was 0.65 higher than the previous day. The implied volatity was 29.85, the open interest changed by 0 which decreased total open position to 73

On 11 Nov BANKINDIA was trading at 145.51. The strike last trading price was 7.25, which was -0.35 lower than the previous day. The implied volatity was 28.08, the open interest changed by 6 which increased total open position to 71

On 10 Nov BANKINDIA was trading at 145.94. The strike last trading price was 7.6, which was 0.97 higher than the previous day. The implied volatity was 28.80, the open interest changed by 41 which increased total open position to 64

On 7 Nov BANKINDIA was trading at 144.58. The strike last trading price was 6.78, which was 2.28 higher than the previous day. The implied volatity was 26.86, the open interest changed by 1 which increased total open position to 22

On 6 Nov BANKINDIA was trading at 140.17. The strike last trading price was 4.5, which was -1.4 lower than the previous day. The implied volatity was 26.74, the open interest changed by 0 which decreased total open position to 20

On 4 Nov BANKINDIA was trading at 142.16. The strike last trading price was 5.9, which was 0.18 higher than the previous day. The implied volatity was 29.40, the open interest changed by 0 which decreased total open position to 20

On 3 Nov BANKINDIA was trading at 142.13. The strike last trading price was 5.72, which was 1.07 higher than the previous day. The implied volatity was 27.14, the open interest changed by 1 which increased total open position to 19

On 31 Oct BANKINDIA was trading at 139.88. The strike last trading price was 4.65, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 18

On 30 Oct BANKINDIA was trading at 138.84. The strike last trading price was 8.25, which was 0 lower than the previous day. The implied volatity was 2.28, the open interest changed by 0 which decreased total open position to 0

BANKINDIA 30DEC2025 145 PE
Delta: -0.53 Vega: 0.15 Theta: -0.05 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	143.11	4.02 ₹ 20,904	-1.28 -6656.00	23.31	37 1,92,400	-11 -57,200	159 8,26,800
4 Dec	141.52	5.3 ₹ 27,560	-0.8 -4160.00	24.93	21 1,09,200	-8 -41,600	171 8,89,200
3 Dec	140.30	5.94 ₹ 30,888	2.64 13728.00	24.96	317 16,48,400	2 10,400	184 9,56,800
2 Dec	145.73	3.42 ₹ 17,784	0.79 4108.00	26.39	145 7,54,000	19 98,800	184 9,56,800
1 Dec	147.24	2.55 ₹ 13,260	-0.09 -468.00	24.81	120 6,24,000	8 41,600	164 8,52,800
28 Nov	147.14	2.65 ₹ 13,780	0.04 208.00	23.39	47 2,44,400	5 26,000	155 8,06,000
27 Nov	147.64	2.51 ₹ 13,052	0.08 416.00	24.51	324 16,84,800	6 31,200	150 7,80,000
26 Nov	148.85	2.45 ₹ 12,740	-0.5 -2600.00	25.48	288 14,97,600	20 1,04,000	146 7,59,200
25 Nov	147.21	2.94 ₹ 15,288	-0.81 -4212.00	24.89	110 5,72,000	-10 -52,000	127 6,60,400
24 Nov	145.85	3.79 ₹ 19,708	-0.33 -1716.00	26.13	143 7,43,600	50 2,60,000	137 7,12,400
21 Nov	145.46	4.12 ₹ 21,424	0.66 3432.00	26.95	127 6,60,400	15 78,000	86 4,47,200
20 Nov	147.72	3.35 ₹ 17,420	0.06 312.00	27.09	41 2,13,200	12 62,400	71 3,69,200
19 Nov	148.59	3.26 ₹ 16,952	-0.85 -4420.00	28.08	61 3,17,200	18 93,600	59 3,06,800
18 Nov	146.49	4.07 ₹ 21,164	0.07 364.00	27.88	22 1,14,400	6 31,200	40 2,08,000
17 Nov	147.35	4 ₹ 20,800	-0.31 -1612.00	29.84	23 1,19,600	12 62,400	34 1,76,800
14 Nov	146.52	4.32 ₹ 22,464	-0.46 -2392.00	28.31	11 57,200	6 31,200	20 1,04,000
13 Nov	144.62	4.78 ₹ 24,856	0.3 1560.00	25.93	2 10,400	0 0	13 67,600
12 Nov	146.66	4.48 ₹ 23,296	-0.52 -2704.00	28.16	4 20,800	0 0	12 62,400
11 Nov	145.51	5 ₹ 26,000	0.05 260.00	29.25	9 46,800	4 20,800	12 62,400
10 Nov	145.94	4.95 ₹ 25,740	-1.85 -9620.00	29.21	8 41,600	6 31,200	7 36,400
7 Nov	144.58	6.8 ₹ 35,360	-3.85 -20020.00	34.98	1 5,200	0 0	0 0
6 Nov	140.17	10.65 ₹ 55,380	0 0.00	-	0 0	0 0	0 0
4 Nov	142.16	10.65 ₹ 55,380	0 0.00	-	0 0	0 0	0 0
3 Nov	142.13	10.65 ₹ 55,380	0 0.00	-	0 0	0 0	0 0
31 Oct	139.88	10.65 ₹ 55,380	0 0.00	-	0 0	0 0	0 0
30 Oct	138.84	10.65 ₹ 55,380	0 0.00	-	0 0	0 0	0 0

For Bank Of India - strike price 145 expiring on 30DEC2025

Delta for 145 PE is -0.53

Historical price for 145 PE is as follows

On 5 Dec BANKINDIA was trading at 143.11. The strike last trading price was 4.02, which was -1.28 lower than the previous day. The implied volatity was 23.31, the open interest changed by -11 which decreased total open position to 159

On 4 Dec BANKINDIA was trading at 141.52. The strike last trading price was 5.3, which was -0.8 lower than the previous day. The implied volatity was 24.93, the open interest changed by -8 which decreased total open position to 171

On 3 Dec BANKINDIA was trading at 140.30. The strike last trading price was 5.94, which was 2.64 higher than the previous day. The implied volatity was 24.96, the open interest changed by 2 which increased total open position to 184

On 2 Dec BANKINDIA was trading at 145.73. The strike last trading price was 3.42, which was 0.79 higher than the previous day. The implied volatity was 26.39, the open interest changed by 19 which increased total open position to 184

On 1 Dec BANKINDIA was trading at 147.24. The strike last trading price was 2.55, which was -0.09 lower than the previous day. The implied volatity was 24.81, the open interest changed by 8 which increased total open position to 164

On 28 Nov BANKINDIA was trading at 147.14. The strike last trading price was 2.65, which was 0.04 higher than the previous day. The implied volatity was 23.39, the open interest changed by 5 which increased total open position to 155

On 27 Nov BANKINDIA was trading at 147.64. The strike last trading price was 2.51, which was 0.08 higher than the previous day. The implied volatity was 24.51, the open interest changed by 6 which increased total open position to 150

On 26 Nov BANKINDIA was trading at 148.85. The strike last trading price was 2.45, which was -0.5 lower than the previous day. The implied volatity was 25.48, the open interest changed by 20 which increased total open position to 146

On 25 Nov BANKINDIA was trading at 147.21. The strike last trading price was 2.94, which was -0.81 lower than the previous day. The implied volatity was 24.89, the open interest changed by -10 which decreased total open position to 127

On 24 Nov BANKINDIA was trading at 145.85. The strike last trading price was 3.79, which was -0.33 lower than the previous day. The implied volatity was 26.13, the open interest changed by 50 which increased total open position to 137

On 21 Nov BANKINDIA was trading at 145.46. The strike last trading price was 4.12, which was 0.66 higher than the previous day. The implied volatity was 26.95, the open interest changed by 15 which increased total open position to 86

On 20 Nov BANKINDIA was trading at 147.72. The strike last trading price was 3.35, which was 0.06 higher than the previous day. The implied volatity was 27.09, the open interest changed by 12 which increased total open position to 71

On 19 Nov BANKINDIA was trading at 148.59. The strike last trading price was 3.26, which was -0.85 lower than the previous day. The implied volatity was 28.08, the open interest changed by 18 which increased total open position to 59

On 18 Nov BANKINDIA was trading at 146.49. The strike last trading price was 4.07, which was 0.07 higher than the previous day. The implied volatity was 27.88, the open interest changed by 6 which increased total open position to 40

On 17 Nov BANKINDIA was trading at 147.35. The strike last trading price was 4, which was -0.31 lower than the previous day. The implied volatity was 29.84, the open interest changed by 12 which increased total open position to 34

On 14 Nov BANKINDIA was trading at 146.52. The strike last trading price was 4.32, which was -0.46 lower than the previous day. The implied volatity was 28.31, the open interest changed by 6 which increased total open position to 20

On 13 Nov BANKINDIA was trading at 144.62. The strike last trading price was 4.78, which was 0.3 higher than the previous day. The implied volatity was 25.93, the open interest changed by 0 which decreased total open position to 13

On 12 Nov BANKINDIA was trading at 146.66. The strike last trading price was 4.48, which was -0.52 lower than the previous day. The implied volatity was 28.16, the open interest changed by 0 which decreased total open position to 12

On 11 Nov BANKINDIA was trading at 145.51. The strike last trading price was 5, which was 0.05 higher than the previous day. The implied volatity was 29.25, the open interest changed by 4 which increased total open position to 12

On 10 Nov BANKINDIA was trading at 145.94. The strike last trading price was 4.95, which was -1.85 lower than the previous day. The implied volatity was 29.21, the open interest changed by 6 which increased total open position to 7

On 7 Nov BANKINDIA was trading at 144.58. The strike last trading price was 6.8, which was -3.85 lower than the previous day. The implied volatity was 34.98, 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 10.65, 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 10.65, 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 Nov BANKINDIA was trading at 142.13. The strike last trading price was 10.65, 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 31 Oct BANKINDIA was trading at 139.88. The strike last trading price was 10.65, 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 10.65, 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