BANKINDIA
Bank Of India
Historical option data for BANKINDIA
30 Mar 2026 04:13 PM IST
| BANKINDIA 28-Apr-2026 (28d) 150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.27
Vega: 0.13
Theta: -0.11
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 136.99 | 2.6 | -2.57 | 44.13 | 250 | 58 | 284 | |||||||||
| 27 Mar | 144.99 | 5.1 | -2.39 | 39.22 | 218 | 54 | 227 | |||||||||
| 25 Mar | 149.50 | 7.6 | 1.3 | 38.03 | 331 | 65 | 168 | |||||||||
| 24 Mar | 146.33 | 6.3 | 0.88 | 40.17 | 88 | 17 | 103 | |||||||||
| 23 Mar | 143.73 | 5.43 | -2.69 | 42.56 | 86 | 21 | 87 | |||||||||
| 20 Mar | 150.49 | 8.19 | 2.14 | 36.6 | 146 | 11 | 67 | |||||||||
| 19 Mar | 145.77 | 6.07 | -3.26 | 36.03 | 56 | 13 | 54 | |||||||||
| 18 Mar | 152.45 | 9.33 | 0.85 | 34.96 | 17 | 5 | 42 | |||||||||
| 17 Mar | 151.38 | 8.48 | 0.03 | 33.3 | 18 | -1 | 38 | |||||||||
| 16 Mar | 150.67 | 8.45 | -0.51 | 37.28 | 38 | 11 | 39 | |||||||||
| 13 Mar | 150.20 | 8.93 | -2.22 | 36.9 | 10 | 8 | 28 | |||||||||
| 12 Mar | 154.78 | 11.15 | 0.55 | 34.14 | 12 | 3 | 0 | |||||||||
| 11 Mar | 154.30 | 10.6 | -1.68 | 32.17 | 7 | 3 | 20 | |||||||||
| 10 Mar | 156.17 | 12.28 | 2.43 | 31.36 | 9 | 3 | 16 | |||||||||
| 9 Mar | 151.29 | 9.85 | -11.4 | 34.79 | 14 | 12 | 12 | |||||||||
| 6 Mar | 159.58 | 21.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 164.18 | 21.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 163.39 | 21.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 172.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 176.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 177.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 175.58 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 175.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 174.13 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 171.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 169.16 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 172.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 170.21 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 165.61 | 21.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 161.79 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 165.28 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 167.13 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 167.57 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 168.41 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Feb | 163.66 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 163.46 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 160.93 | 21.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 158.01 | 21.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 151.67 | 21.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 150.44 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bank Of India - strike price 150 expiring on 28APR2026
Delta for 150 CE is 0.27
Historical price for 150 CE is as follows
On 30 Mar BANKINDIA was trading at 136.99. The strike last trading price was 2.6, which was -2.57 lower than the previous day. The implied volatity was 44.13, the open interest changed by 58 which increased total open position to 284
On 27 Mar BANKINDIA was trading at 144.99. The strike last trading price was 5.1, which was -2.39 lower than the previous day. The implied volatity was 39.22, the open interest changed by 54 which increased total open position to 227
On 25 Mar BANKINDIA was trading at 149.50. The strike last trading price was 7.6, which was 1.3 higher than the previous day. The implied volatity was 38.03, the open interest changed by 65 which increased total open position to 168
On 24 Mar BANKINDIA was trading at 146.33. The strike last trading price was 6.3, which was 0.88 higher than the previous day. The implied volatity was 40.17, the open interest changed by 17 which increased total open position to 103
On 23 Mar BANKINDIA was trading at 143.73. The strike last trading price was 5.43, which was -2.69 lower than the previous day. The implied volatity was 42.56, the open interest changed by 21 which increased total open position to 87
On 20 Mar BANKINDIA was trading at 150.49. The strike last trading price was 8.19, which was 2.14 higher than the previous day. The implied volatity was 36.6, the open interest changed by 11 which increased total open position to 67
On 19 Mar BANKINDIA was trading at 145.77. The strike last trading price was 6.07, which was -3.26 lower than the previous day. The implied volatity was 36.03, the open interest changed by 13 which increased total open position to 54
On 18 Mar BANKINDIA was trading at 152.45. The strike last trading price was 9.33, which was 0.85 higher than the previous day. The implied volatity was 34.96, the open interest changed by 5 which increased total open position to 42
On 17 Mar BANKINDIA was trading at 151.38. The strike last trading price was 8.48, which was 0.03 higher than the previous day. The implied volatity was 33.3, the open interest changed by -1 which decreased total open position to 38
On 16 Mar BANKINDIA was trading at 150.67. The strike last trading price was 8.45, which was -0.51 lower than the previous day. The implied volatity was 37.28, the open interest changed by 11 which increased total open position to 39
On 13 Mar BANKINDIA was trading at 150.20. The strike last trading price was 8.93, which was -2.22 lower than the previous day. The implied volatity was 36.9, the open interest changed by 8 which increased total open position to 28
On 12 Mar BANKINDIA was trading at 154.78. The strike last trading price was 11.15, which was 0.55 higher than the previous day. The implied volatity was 34.14, the open interest changed by 3 which increased total open position to 0
On 11 Mar BANKINDIA was trading at 154.30. The strike last trading price was 10.6, which was -1.68 lower than the previous day. The implied volatity was 32.17, the open interest changed by 3 which increased total open position to 20
On 10 Mar BANKINDIA was trading at 156.17. The strike last trading price was 12.28, which was 2.43 higher than the previous day. The implied volatity was 31.36, the open interest changed by 3 which increased total open position to 16
On 9 Mar BANKINDIA was trading at 151.29. The strike last trading price was 9.85, which was -11.4 lower than the previous day. The implied volatity was 34.79, the open interest changed by 12 which increased total open position to 12
On 6 Mar BANKINDIA was trading at 159.58. The strike last trading price was 21.25, 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 Mar BANKINDIA was trading at 164.18. The strike last trading price was 21.25, 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 Mar BANKINDIA was trading at 163.39. The strike last trading price was 21.25, 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 Mar BANKINDIA was trading at 172.30. 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 27 Feb BANKINDIA was trading at 176.05. 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 26 Feb BANKINDIA was trading at 177.20. 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 25 Feb BANKINDIA was trading at 175.58. 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 24 Feb BANKINDIA was trading at 175.50. 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 23 Feb BANKINDIA was trading at 174.13. 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 20 Feb BANKINDIA was trading at 171.70. 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 19 Feb BANKINDIA was trading at 169.16. 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 18 Feb BANKINDIA was trading at 172.55. 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 17 Feb BANKINDIA was trading at 170.21. 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 16 Feb BANKINDIA was trading at 165.61. The strike last trading price was 21.25, 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 Feb BANKINDIA was trading at 161.79. 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 12 Feb BANKINDIA was trading at 165.28. 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 11 Feb BANKINDIA was trading at 167.13. 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 10 Feb BANKINDIA was trading at 167.57. 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 9 Feb BANKINDIA was trading at 168.41. 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 6 Feb BANKINDIA was trading at 163.66. 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 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 21.25, 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 21.25, 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 21.25, 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 (28d) 150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0.12
Theta: -0.05
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 136.99 | 14.2 | 4.53 | 39.73 | 37 | 12 | 221 |
| 27 Mar | 144.99 | 9.83 | 2.99 | 45.24 | 136 | 83 | 209 |
| 25 Mar | 149.50 | 6.9 | -1.6 | 41.57 | 131 | -1 | 127 |
| 24 Mar | 146.33 | 8.5 | -2.45 | 40.57 | 38 | 8 | 128 |
| 23 Mar | 143.73 | 10.95 | 4.03 | 44.11 | 45 | 9 | 120 |
| 20 Mar | 150.49 | 6.92 | -1.78 | 40.55 | 82 | 60 | 110 |
| 19 Mar | 145.77 | 8.5 | 3.1 | 38.44 | 17 | 5 | 50 |
| 18 Mar | 152.45 | 5.45 | -0.61 | 36.63 | 13 | 5 | 43 |
| 17 Mar | 151.38 | 6.05 | -1.55 | 37.24 | 36 | 5 | 38 |
| 16 Mar | 150.67 | 7.6 | 1.22 | 41.15 | 22 | -2 | 31 |
| 13 Mar | 150.20 | 6.38 | 0.48 | 35.13 | 4 | -3 | 34 |
| 12 Mar | 154.78 | 5.9 | 1 | 40.67 | 2 | 0 | 0 |
| 11 Mar | 154.30 | 4.9 | -0.1 | 34.89 | 2 | 0 | 38 |
| 10 Mar | 156.17 | 5 | -2.42 | 39.18 | 19 | -1 | 38 |
| 9 Mar | 151.29 | 7.26 | 3.27 | 41.2 | 34 | 6 | 40 |
| 6 Mar | 159.58 | 3.99 | 0.59 | 36.68 | 14 | -4 | 33 |
| 5 Mar | 164.18 | 3.4 | 0.46 | 39.52 | 5 | 2 | 37 |
| 4 Mar | 163.39 | 2.94 | -2.84 | 35.35 | 54 | 35 | 35 |
| 2 Mar | 172.30 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 176.05 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 177.20 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 175.58 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 175.50 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 174.13 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 171.70 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 169.16 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 172.55 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 170.21 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 165.61 | 5.78 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 161.79 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 165.28 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 167.13 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 167.57 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 168.41 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 163.66 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 163.46 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 160.93 | 0 | 0 | 5.17 | 0 | 0 | 0 |
| 3 Feb | 158.01 | 0 | 0 | 4.62 | 0 | 0 | 0 |
| 2 Feb | 151.67 | 0 | 0 | 2.14 | 0 | 0 | 0 |
| 1 Feb | 150.44 | 0 | 0 | 2.82 | 0 | 0 | 0 |
For Bank Of India - strike price 150 expiring on 28APR2026
Delta for 150 PE is -0.76
Historical price for 150 PE is as follows
On 30 Mar BANKINDIA was trading at 136.99. The strike last trading price was 14.2, which was 4.53 higher than the previous day. The implied volatity was 39.73, the open interest changed by 12 which increased total open position to 221
On 27 Mar BANKINDIA was trading at 144.99. The strike last trading price was 9.83, which was 2.99 higher than the previous day. The implied volatity was 45.24, the open interest changed by 83 which increased total open position to 209
On 25 Mar BANKINDIA was trading at 149.50. The strike last trading price was 6.9, which was -1.6 lower than the previous day. The implied volatity was 41.57, the open interest changed by -1 which decreased total open position to 127
On 24 Mar BANKINDIA was trading at 146.33. The strike last trading price was 8.5, which was -2.45 lower than the previous day. The implied volatity was 40.57, the open interest changed by 8 which increased total open position to 128
On 23 Mar BANKINDIA was trading at 143.73. The strike last trading price was 10.95, which was 4.03 higher than the previous day. The implied volatity was 44.11, the open interest changed by 9 which increased total open position to 120
On 20 Mar BANKINDIA was trading at 150.49. The strike last trading price was 6.92, which was -1.78 lower than the previous day. The implied volatity was 40.55, the open interest changed by 60 which increased total open position to 110
On 19 Mar BANKINDIA was trading at 145.77. The strike last trading price was 8.5, which was 3.1 higher than the previous day. The implied volatity was 38.44, the open interest changed by 5 which increased total open position to 50
On 18 Mar BANKINDIA was trading at 152.45. The strike last trading price was 5.45, which was -0.61 lower than the previous day. The implied volatity was 36.63, the open interest changed by 5 which increased total open position to 43
On 17 Mar BANKINDIA was trading at 151.38. The strike last trading price was 6.05, which was -1.55 lower than the previous day. The implied volatity was 37.24, the open interest changed by 5 which increased total open position to 38
On 16 Mar BANKINDIA was trading at 150.67. The strike last trading price was 7.6, which was 1.22 higher than the previous day. The implied volatity was 41.15, the open interest changed by -2 which decreased total open position to 31
On 13 Mar BANKINDIA was trading at 150.20. The strike last trading price was 6.38, which was 0.48 higher than the previous day. The implied volatity was 35.13, the open interest changed by -3 which decreased total open position to 34
On 12 Mar BANKINDIA was trading at 154.78. The strike last trading price was 5.9, which was 1 higher than the previous day. The implied volatity was 40.67, 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 4.9, which was -0.1 lower than the previous day. The implied volatity was 34.89, the open interest changed by 0 which decreased total open position to 38
On 10 Mar BANKINDIA was trading at 156.17. The strike last trading price was 5, which was -2.42 lower than the previous day. The implied volatity was 39.18, the open interest changed by -1 which decreased total open position to 38
On 9 Mar BANKINDIA was trading at 151.29. The strike last trading price was 7.26, which was 3.27 higher than the previous day. The implied volatity was 41.2, the open interest changed by 6 which increased total open position to 40
On 6 Mar BANKINDIA was trading at 159.58. The strike last trading price was 3.99, which was 0.59 higher than the previous day. The implied volatity was 36.68, the open interest changed by -4 which decreased total open position to 33
On 5 Mar BANKINDIA was trading at 164.18. The strike last trading price was 3.4, which was 0.46 higher than the previous day. The implied volatity was 39.52, the open interest changed by 2 which increased total open position to 37
On 4 Mar BANKINDIA was trading at 163.39. The strike last trading price was 2.94, which was -2.84 lower than the previous day. The implied volatity was 35.35, the open interest changed by 35 which increased total open position to 35
On 2 Mar BANKINDIA was trading at 172.30. 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 27 Feb BANKINDIA was trading at 176.05. 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 26 Feb BANKINDIA was trading at 177.20. 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 25 Feb BANKINDIA was trading at 175.58. 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 24 Feb BANKINDIA was trading at 175.50. 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 23 Feb BANKINDIA was trading at 174.13. 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 20 Feb BANKINDIA was trading at 171.70. 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 19 Feb BANKINDIA was trading at 169.16. 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 18 Feb BANKINDIA was trading at 172.55. 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 17 Feb BANKINDIA was trading at 170.21. 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 16 Feb BANKINDIA was trading at 165.61. The strike last trading price was 5.78, 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 Feb BANKINDIA was trading at 161.79. 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 12 Feb BANKINDIA was trading at 165.28. 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 11 Feb BANKINDIA was trading at 167.13. 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 10 Feb BANKINDIA was trading at 167.57. 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 9 Feb BANKINDIA was trading at 168.41. 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 6 Feb BANKINDIA was trading at 163.66. 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 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 5.17, 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 4.62, 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 2.14, 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 2.82, the open interest changed by 0 which decreased total open position to 0
