BANKINDIA
Bank Of India
Historical option data for BANKINDIA
20 Apr 2026 04:10 PM IST
| BANKINDIA 28-Apr-2026 (7d) 148 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0
Theta: -0.25
Gamma: 0.04007
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Apr | 148.31 | 4.17 | -0.1900000000000004 | 44.31 | 165 | -11 | 269 | |||||||||
| 17 Apr | 148.10 | 4.18 | -0.8300000000000001 | 38.94 | 385 | -11 | 281 | |||||||||
| 16 Apr | 148.86 | 5.01 | 0.27999999999999936 | 40.18 | 533 | -147 | 295 | |||||||||
| 15 Apr | 147.70 | 4.53 | 0.6600000000000001 | 41.25 | 835 | 153 | 442 | |||||||||
| 13 Apr | 144.97 | 3.89 | -1.5500000000000003 | 42.08 | 199 | -25 | 289 | |||||||||
| 10 Apr | 147.93 | 5.32 | 1.3200000000000003 | 39.03 | 525 | 250 | 311 | |||||||||
| 9 Apr | 144.29 | 4.03 | -1.21 | 39.88 | 142 | 36 | 62 | |||||||||
| 8 Apr | 146.49 | 5.19 | 2.44 | 40.15 | 76 | 19 | 27 | |||||||||
| 7 Apr | 137.55 | 2.7 | -1.01 | 47.04 | 23 | -12 | 8 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 143.05 | 3.68 | -0.64 | - | 0 | 0 | 20 | |||||||||
| 2 Apr | 139.16 | 3.68 | -0.64 | 44.76 | 17 | 7 | 21 | |||||||||
| 1 Apr | 141.70 | 4.3 | 0.91 | 42.31 | 25 | 12 | 15 | |||||||||
| 30 Mar | 136.99 | 3.34 | -5.35 | 46.01 | 5 | 1 | 3 | |||||||||
| 27 Mar | 144.99 | 8.69 | -13.89 | - | 0 | 0 | 2 | |||||||||
| 25 Mar | 149.50 | 8.69 | -13.89 | 38.25 | 3 | 2 | 2 | |||||||||
| 24 Mar | 146.33 | 22.58 | 0 | 0.18 | 0 | 0 | 0 | |||||||||
| 23 Mar | 143.73 | 22.58 | 0 | 2.42 | 0 | 0 | 0 | |||||||||
| 20 Mar | 150.49 | 22.58 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 145.77 | 22.58 | 0 | 0.6 | 0 | 0 | 0 | |||||||||
| 18 Mar | 152.45 | 22.58 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 151.38 | 22.58 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 150.67 | 22.58 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 150.20 | 22.58 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 154.78 | 22.58 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 154.30 | 22.58 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 156.17 | 22.58 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 151.29 | 22.58 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 159.58 | 22.58 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 163.46 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 160.93 | 0 | 0 | - | 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 148 expiring on 28APR2026
Delta for 148 CE is 0.53
Historical price for 148 CE is as follows
On 20 Apr BANKINDIA was trading at 148.31. The strike last trading price was 4.17, which was -0.1900000000000004 lower than the previous day. The implied volatity was 44.31, the open interest changed by -11 which decreased total open position to 269
On 17 Apr BANKINDIA was trading at 148.10. The strike last trading price was 4.18, which was -0.8300000000000001 lower than the previous day. The implied volatity was 38.94, the open interest changed by -11 which decreased total open position to 281
On 16 Apr BANKINDIA was trading at 148.86. The strike last trading price was 5.01, which was 0.27999999999999936 higher than the previous day. The implied volatity was 40.18, the open interest changed by -147 which decreased total open position to 295
On 15 Apr BANKINDIA was trading at 147.70. The strike last trading price was 4.53, which was 0.6600000000000001 higher than the previous day. The implied volatity was 41.25, the open interest changed by 153 which increased total open position to 442
On 13 Apr BANKINDIA was trading at 144.97. The strike last trading price was 3.89, which was -1.5500000000000003 lower than the previous day. The implied volatity was 42.08, the open interest changed by -25 which decreased total open position to 289
On 10 Apr BANKINDIA was trading at 147.93. The strike last trading price was 5.32, which was 1.3200000000000003 higher than the previous day. The implied volatity was 39.03, the open interest changed by 250 which increased total open position to 311
On 9 Apr BANKINDIA was trading at 144.29. The strike last trading price was 4.03, which was -1.21 lower than the previous day. The implied volatity was 39.88, the open interest changed by 36 which increased total open position to 62
On 8 Apr BANKINDIA was trading at 146.49. The strike last trading price was 5.19, which was 2.44 higher than the previous day. The implied volatity was 40.15, the open interest changed by 19 which increased total open position to 27
On 7 Apr BANKINDIA was trading at 137.55. The strike last trading price was 2.7, which was -1.01 lower than the previous day. The implied volatity was 47.04, the open interest changed by -12 which decreased total open position to 8
On 6 Apr BANKINDIA was trading at 143.05. The strike last trading price was 3.68, which was -0.64 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 2 Apr BANKINDIA was trading at 139.16. The strike last trading price was 3.68, which was -0.64 lower than the previous day. The implied volatity was 44.76, the open interest changed by 7 which increased total open position to 21
On 1 Apr BANKINDIA was trading at 141.70. The strike last trading price was 4.3, which was 0.91 higher than the previous day. The implied volatity was 42.31, the open interest changed by 12 which increased total open position to 15
On 30 Mar BANKINDIA was trading at 136.99. The strike last trading price was 3.34, which was -5.35 lower than the previous day. The implied volatity was 46.01, the open interest changed by 1 which increased total open position to 3
On 27 Mar BANKINDIA was trading at 144.99. The strike last trading price was 8.69, which was -13.89 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar BANKINDIA was trading at 149.50. The strike last trading price was 8.69, which was -13.89 lower than the previous day. The implied volatity was 38.25, the open interest changed by 2 which increased total open position to 2
On 24 Mar BANKINDIA was trading at 146.33. The strike last trading price was 22.58, which was 0 lower than the previous day. The implied volatity was 0.18, 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 22.58, which was 0 lower than the previous day. The implied volatity was 2.42, 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 22.58, 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 19 Mar BANKINDIA was trading at 145.77. The strike last trading price was 22.58, 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 18 Mar BANKINDIA was trading at 152.45. The strike last trading price was 22.58, 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 17 Mar BANKINDIA was trading at 151.38. The strike last trading price was 22.58, 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 16 Mar BANKINDIA was trading at 150.67. The strike last trading price was 22.58, 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 13 Mar BANKINDIA was trading at 150.20. The strike last trading price was 22.58, 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 Mar BANKINDIA was trading at 154.78. The strike last trading price was 22.58, 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 11 Mar BANKINDIA was trading at 154.30. The strike last trading price was 22.58, 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 10 Mar BANKINDIA was trading at 156.17. The strike last trading price was 22.58, 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 9 Mar BANKINDIA was trading at 151.29. The strike last trading price was 22.58, 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 6 Mar BANKINDIA was trading at 159.58. The strike last trading price was 22.58, 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 5 Feb BANKINDIA was trading at 163.46. 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 4 Feb BANKINDIA was trading at 160.93. 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 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 (7d) 148 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0
Theta: -0.22
Gamma: 0.04148
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Apr | 148.31 | 3.59 | -0.3400000000000003 | 42.79 | 138 | -2 | 124 |
| 17 Apr | 148.10 | 3.99 | 0.27 | 40.23 | 242 | -13 | 126 |
| 16 Apr | 148.86 | 3.7 | -0.9500000000000002 | 39.15 | 249 | 46 | 138 |
| 15 Apr | 147.70 | 4.84 | -1.5499999999999998 | 42.15 | 75 | 14 | 93 |
| 13 Apr | 144.97 | 6.34 | 1.2199999999999998 | 41.61 | 46 | -1 | 79 |
| 10 Apr | 147.93 | 5.05 | -2.0300000000000002 | 39.74 | 115 | 29 | 79 |
| 9 Apr | 144.29 | 7.08 | 0.96 | 42.18 | 41 | 18 | 50 |
| 8 Apr | 146.49 | 6.2 | -1.21 | 42.85 | 59 | 24 | 32 |
| 7 Apr | 137.55 | 7.41 | 2.26 | - | 0 | 0 | 8 |
| 6 Apr | 143.05 | 7.41 | 2.26 | - | 0 | 0 | 8 |
| 2 Apr | 139.16 | 7.41 | 2.26 | - | 0 | 0 | 8 |
| 1 Apr | 141.70 | 7.41 | 2.26 | - | 0 | 0 | 8 |
| 30 Mar | 136.99 | 7.41 | 2.26 | - | 0 | 0 | 0 |
| 27 Mar | 144.99 | 7.41 | 2.26 | - | 0 | 0 | 8 |
| 25 Mar | 149.50 | 7.41 | 2.26 | - | 0 | 0 | 8 |
| 24 Mar | 146.33 | 7.41 | 2.26 | 40.55 | 15 | 8 | 8 |
| 23 Mar | 143.73 | 5.15 | 0 | 1.66 | 0 | 0 | 0 |
| 20 Mar | 150.49 | 5.15 | 0 | 2.69 | 0 | 0 | 0 |
| 19 Mar | 145.77 | 5.15 | 0 | 0.01 | 0 | 0 | 0 |
| 18 Mar | 152.45 | 5.15 | 0 | 4.07 | 0 | 0 | 0 |
| 17 Mar | 151.38 | 5.15 | 0 | 3.39 | 0 | 0 | 0 |
| 16 Mar | 150.67 | 5.15 | 0 | 2.4 | 0 | 0 | 0 |
| 13 Mar | 150.20 | 5.15 | 0 | 2.66 | 0 | 0 | 0 |
| 12 Mar | 154.78 | 5.15 | 0 | 5.17 | 0 | 0 | 0 |
| 11 Mar | 154.30 | 5.15 | 0 | 4.95 | 0 | 0 | 0 |
| 10 Mar | 156.17 | 5.15 | 0 | 6.19 | 0 | 0 | 0 |
| 9 Mar | 151.29 | 5.15 | 0 | 3.59 | 0 | 0 | 0 |
| 6 Mar | 159.58 | 5.15 | 0 | 7.44 | 0 | 0 | 0 |
| 5 Feb | 163.46 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 160.93 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 158.01 | 0 | 0 | 5.4 | 0 | 0 | 0 |
| 2 Feb | 151.67 | 0 | 0 | 3.05 | 0 | 0 | 0 |
| 1 Feb | 150.44 | 0 | 0 | 3.69 | 0 | 0 | 0 |
For Bank Of India - strike price 148 expiring on 28APR2026
Delta for 148 PE is -0.47
Historical price for 148 PE is as follows
On 20 Apr BANKINDIA was trading at 148.31. The strike last trading price was 3.59, which was -0.3400000000000003 lower than the previous day. The implied volatity was 42.79, the open interest changed by -2 which decreased total open position to 124
On 17 Apr BANKINDIA was trading at 148.10. The strike last trading price was 3.99, which was 0.27 higher than the previous day. The implied volatity was 40.23, the open interest changed by -13 which decreased total open position to 126
On 16 Apr BANKINDIA was trading at 148.86. The strike last trading price was 3.7, which was -0.9500000000000002 lower than the previous day. The implied volatity was 39.15, the open interest changed by 46 which increased total open position to 138
On 15 Apr BANKINDIA was trading at 147.70. The strike last trading price was 4.84, which was -1.5499999999999998 lower than the previous day. The implied volatity was 42.15, the open interest changed by 14 which increased total open position to 93
On 13 Apr BANKINDIA was trading at 144.97. The strike last trading price was 6.34, which was 1.2199999999999998 higher than the previous day. The implied volatity was 41.61, the open interest changed by -1 which decreased total open position to 79
On 10 Apr BANKINDIA was trading at 147.93. The strike last trading price was 5.05, which was -2.0300000000000002 lower than the previous day. The implied volatity was 39.74, the open interest changed by 29 which increased total open position to 79
On 9 Apr BANKINDIA was trading at 144.29. The strike last trading price was 7.08, which was 0.96 higher than the previous day. The implied volatity was 42.18, the open interest changed by 18 which increased total open position to 50
On 8 Apr BANKINDIA was trading at 146.49. The strike last trading price was 6.2, which was -1.21 lower than the previous day. The implied volatity was 42.85, the open interest changed by 24 which increased total open position to 32
On 7 Apr BANKINDIA was trading at 137.55. The strike last trading price was 7.41, which was 2.26 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 Apr BANKINDIA was trading at 143.05. The strike last trading price was 7.41, which was 2.26 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 2 Apr BANKINDIA was trading at 139.16. The strike last trading price was 7.41, which was 2.26 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 1 Apr BANKINDIA was trading at 141.70. The strike last trading price was 7.41, which was 2.26 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 30 Mar BANKINDIA was trading at 136.99. The strike last trading price was 7.41, which was 2.26 higher than the previous day. The implied volatity was -, 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 7.41, which was 2.26 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 25 Mar BANKINDIA was trading at 149.50. The strike last trading price was 7.41, which was 2.26 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 24 Mar BANKINDIA was trading at 146.33. The strike last trading price was 7.41, which was 2.26 higher than the previous day. The implied volatity was 40.55, the open interest changed by 8 which increased total open position to 8
On 23 Mar BANKINDIA was trading at 143.73. The strike last trading price was 5.15, which was 0 lower than the previous day. The implied volatity was 1.66, 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 5.15, which was 0 lower than the previous day. The implied volatity was 2.69, 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 5.15, which was 0 lower than the previous day. The implied volatity was 0.01, 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 5.15, which was 0 lower than the previous day. The implied volatity was 4.07, 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 5.15, which was 0 lower than the previous day. The implied volatity was 3.39, 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 5.15, which was 0 lower than the previous day. The implied volatity was 2.4, 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 5.15, which was 0 lower than the previous day. The implied volatity was 2.66, 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 5.15, which was 0 lower than the previous day. The implied volatity was 5.17, 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 5.15, which was 0 lower than the previous day. The implied volatity was 4.95, 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 5.15, which was 0 lower than the previous day. The implied volatity was 6.19, 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 5.15, which was 0 lower than the previous day. The implied volatity was 3.59, 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 5.15, which was 0 lower than the previous day. The implied volatity was 7.44, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BANKINDIA was trading at 163.46. 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 4 Feb BANKINDIA was trading at 160.93. 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 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 5.4, 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 3.05, 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 3.69, the open interest changed by 0 which decreased total open position to 0
