BANKINDIA
Bank Of India
Historical option data for BANKINDIA
29 Apr 2026 10:11 AM IST
| BANKINDIA 26-May-2026 (27d) 150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 0
Theta: -0.12
Gamma: 0.02532
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 145.17 | 4.35 | -0.010000000000000675 | 38.58 | 97 | 5 | 630 | |||||||||
| 28 Apr | 144.25 | 4.49 | -1.5699999999999994 | 41.23 | 635 | 222 | 622 | |||||||||
| 27 Apr | 147.51 | 6.1 | -0.20000000000000018 | 40.97 | 202 | 25 | 398 | |||||||||
| 24 Apr | 147.44 | 6.24 | -1.4299999999999997 | 40.38 | 217 | 85 | 373 | |||||||||
| 23 Apr | 150.86 | 7.9 | -1.0999999999999996 | 37.85 | 79 | 16 | 288 | |||||||||
| 22 Apr | 152.92 | 9 | 1.0599999999999996 | 37.1 | 283 | 72 | 273 | |||||||||
| 21 Apr | 149.83 | 7.81 | 0.29000000000000004 | 40.22 | 126 | 53 | 201 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 148.31 | 7.2 | 0.16999999999999993 | 41.2 | 116 | 23 | 148 | |||||||||
| 17 Apr | 148.10 | 7.1 | -0.8900000000000006 | 39.06 | 146 | 98 | 126 | |||||||||
| 16 Apr | 148.86 | 8 | 0.4500000000000002 | 41.26 | 22 | 5 | 27 | |||||||||
| 15 Apr | 147.70 | 7.58 | 0.6299999999999999 | 40.76 | 18 | 0 | 21 | |||||||||
| 13 Apr | 144.97 | 7 | -1.0700000000000003 | 43.76 | 26 | 8 | 20 | |||||||||
| 10 Apr | 147.93 | 8.07 | 1.54 | 40.71 | 11 | 7 | 13 | |||||||||
| 9 Apr | 144.29 | 6.53 | -1.75 | 39.22 | 9 | 2 | 5 | |||||||||
| 8 Apr | 146.49 | 8.28 | 3.08 | 42.45 | 3 | 1 | 2 | |||||||||
| 7 Apr | 137.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 143.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 139.16 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 141.70 | 31.36 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 136.99 | 31.36 | 0 | 4.31 | 0 | 0 | 0 | |||||||||
| 27 Mar | 144.99 | 31.36 | 0 | 1.54 | 0 | 0 | 0 | |||||||||
| 25 Mar | 149.50 | 31.36 | 0 | 0.72 | 0 | 0 | 0 | |||||||||
| 24 Mar | 146.33 | 31.36 | 0 | 0.75 | 0 | 0 | 0 | |||||||||
| 23 Mar | 143.73 | 31.36 | 0 | 2.08 | 0 | 0 | 0 | |||||||||
| 20 Mar | 150.49 | 31.36 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 145.77 | 31.36 | 0 | 1.14 | 0 | 0 | 0 | |||||||||
| 18 Mar | 152.45 | 31.36 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 151.38 | 31.36 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 150.67 | 31.36 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 150.20 | 31.36 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 154.78 | 31.36 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 154.30 | 31.36 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 156.17 | 31.36 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 151.29 | 31.36 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 159.58 | 31.36 | 0 | - | 0 | 0 | 0 | |||||||||
For Bank Of India - strike price 150 expiring on 26MAY2026
Delta for 150 CE is 0.41
Historical price for 150 CE is as follows
On 29 Apr BANKINDIA was trading at 145.17. The strike last trading price was 4.35, which was -0.010000000000000675 lower than the previous day. The implied volatity was 38.58, the open interest changed by 5 which increased total open position to 630
On 28 Apr BANKINDIA was trading at 144.25. The strike last trading price was 4.49, which was -1.5699999999999994 lower than the previous day. The implied volatity was 41.23, the open interest changed by 222 which increased total open position to 622
On 27 Apr BANKINDIA was trading at 147.51. The strike last trading price was 6.1, which was -0.20000000000000018 lower than the previous day. The implied volatity was 40.97, the open interest changed by 25 which increased total open position to 398
On 24 Apr BANKINDIA was trading at 147.44. The strike last trading price was 6.24, which was -1.4299999999999997 lower than the previous day. The implied volatity was 40.38, the open interest changed by 85 which increased total open position to 373
On 23 Apr BANKINDIA was trading at 150.86. The strike last trading price was 7.9, which was -1.0999999999999996 lower than the previous day. The implied volatity was 37.85, the open interest changed by 16 which increased total open position to 288
On 22 Apr BANKINDIA was trading at 152.92. The strike last trading price was 9, which was 1.0599999999999996 higher than the previous day. The implied volatity was 37.1, the open interest changed by 72 which increased total open position to 273
On 21 Apr BANKINDIA was trading at 149.83. The strike last trading price was 7.81, which was 0.29000000000000004 higher than the previous day. The implied volatity was 40.22, the open interest changed by 53 which increased total open position to 201
On 20 Apr BANKINDIA was trading at 148.31. The strike last trading price was 7.2, which was 0.16999999999999993 higher than the previous day. The implied volatity was 41.2, the open interest changed by 23 which increased total open position to 148
On 17 Apr BANKINDIA was trading at 148.10. The strike last trading price was 7.1, which was -0.8900000000000006 lower than the previous day. The implied volatity was 39.06, the open interest changed by 98 which increased total open position to 126
On 16 Apr BANKINDIA was trading at 148.86. The strike last trading price was 8, which was 0.4500000000000002 higher than the previous day. The implied volatity was 41.26, the open interest changed by 5 which increased total open position to 27
On 15 Apr BANKINDIA was trading at 147.70. The strike last trading price was 7.58, which was 0.6299999999999999 higher than the previous day. The implied volatity was 40.76, the open interest changed by 0 which decreased total open position to 21
On 13 Apr BANKINDIA was trading at 144.97. The strike last trading price was 7, which was -1.0700000000000003 lower than the previous day. The implied volatity was 43.76, the open interest changed by 8 which increased total open position to 20
On 10 Apr BANKINDIA was trading at 147.93. The strike last trading price was 8.07, which was 1.54 higher than the previous day. The implied volatity was 40.71, the open interest changed by 7 which increased total open position to 13
On 9 Apr BANKINDIA was trading at 144.29. The strike last trading price was 6.53, which was -1.75 lower than the previous day. The implied volatity was 39.22, the open interest changed by 2 which increased total open position to 5
On 8 Apr BANKINDIA was trading at 146.49. The strike last trading price was 8.28, which was 3.08 higher than the previous day. The implied volatity was 42.45, the open interest changed by 1 which increased total open position to 2
On 7 Apr BANKINDIA was trading at 137.55. 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 6 Apr BANKINDIA was trading at 143.05. 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 2 Apr BANKINDIA was trading at 139.16. 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 1 Apr BANKINDIA was trading at 141.70. The strike last trading price was 31.36, 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 Mar BANKINDIA was trading at 136.99. The strike last trading price was 31.36, which was 0 lower than the previous day. The implied volatity was 4.31, 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 31.36, which was 0 lower than the previous day. The implied volatity was 1.54, the open interest changed by 0 which decreased total open position to 0
On 25 Mar BANKINDIA was trading at 149.50. The strike last trading price was 31.36, which was 0 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BANKINDIA was trading at 146.33. The strike last trading price was 31.36, which was 0 lower than the previous day. The implied volatity was 0.75, 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 31.36, which was 0 lower than the previous day. The implied volatity was 2.08, 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 31.36, 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 31.36, which was 0 lower than the previous day. The implied volatity was 1.14, 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 31.36, 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 31.36, 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 31.36, 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 31.36, 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 31.36, 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 31.36, 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 31.36, 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 31.36, 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 31.36, 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 26-May-2026 (27d) 150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0
Theta: -0.09
Gamma: 0.02576
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 145.17 | 8.44 | -0.5500000000000007 | 37.88 | 4 | -2 | 393 |
| 28 Apr | 144.25 | 9.01 | 1.4900000000000002 | 37.67 | 269 | -30 | 395 |
| 27 Apr | 147.51 | 7.64 | -0.05000000000000071 | 39.82 | 143 | -10 | 426 |
| 24 Apr | 147.44 | 7.71 | 1.42 | 38.13 | 284 | 152 | 438 |
| 23 Apr | 150.86 | 6.2 | 0.96 | 38.39 | 113 | 11 | 286 |
| 22 Apr | 152.92 | 5.17 | -1.75 | 37.41 | 355 | 190 | 275 |
| 21 Apr | 149.83 | 6.99 | -0.8799999999999999 | 39.5 | 78 | 36 | 84 |
| 20 Apr | 148.31 | 7.99 | 0.020000000000000462 | 39.94 | 44 | 21 | 48 |
| 17 Apr | 148.10 | 7.84 | 0.03000000000000025 | 37.82 | 24 | 14 | 26 |
| 16 Apr | 148.86 | 7.79 | -0.6599999999999993 | 38.72 | 11 | 6 | 12 |
| 15 Apr | 147.70 | 8.4 | -1.4000000000000004 | 39.31 | 5 | 4 | 5 |
| 13 Apr | 144.97 | 9.8 | 9.8 | 40.01 | 0 | 0 | 1 |
| 10 Apr | 147.93 | 9.8 | 0.9000000000000004 | 40.01 | 1 | 0 | 2 |
| 9 Apr | 144.29 | 8.9 | 5.51 | - | 0 | 0 | 2 |
| 8 Apr | 146.49 | 8.9 | 5.51 | 38.06 | 2 | 1 | 1 |
| 7 Apr | 137.55 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 143.05 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 139.16 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 141.70 | 3.39 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 136.99 | 3.39 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 144.99 | 3.39 | 0 | 1.11 | 0 | 0 | 0 |
| 25 Mar | 149.50 | 3.39 | 0 | 1.5 | 0 | 0 | 0 |
| 24 Mar | 146.33 | 3.39 | 0 | 0.04 | 0 | 0 | 0 |
| 23 Mar | 143.73 | 3.39 | 0 | 1.69 | 0 | 0 | 0 |
| 20 Mar | 150.49 | 3.39 | 0 | 1.69 | 0 | 0 | 0 |
| 19 Mar | 145.77 | 3.39 | 0 | 1 | 0 | 0 | 0 |
| 18 Mar | 152.45 | 3.39 | 0 | 2.73 | 0 | 0 | 0 |
| 17 Mar | 151.38 | 3.39 | 0 | 2.25 | 0 | 0 | 0 |
| 16 Mar | 150.67 | 3.39 | 0 | 2.13 | 0 | 0 | 0 |
| 13 Mar | 150.20 | 3.39 | 0 | 3.35 | 0 | 0 | 0 |
| 12 Mar | 154.78 | 3.39 | 0 | 1.84 | 0 | 0 | 0 |
| 11 Mar | 154.30 | 3.39 | 0 | 3.52 | 0 | 0 | 0 |
| 10 Mar | 156.17 | 0 | 0 | 3.95 | 0 | 0 | 0 |
| 9 Mar | 151.29 | 0 | 0 | 2.16 | 0 | 0 | 0 |
| 6 Mar | 159.58 | 0 | 0 | 5.51 | 0 | 0 | 0 |
For Bank Of India - strike price 150 expiring on 26MAY2026
Delta for 150 PE is -0.59
Historical price for 150 PE is as follows
On 29 Apr BANKINDIA was trading at 145.17. The strike last trading price was 8.44, which was -0.5500000000000007 lower than the previous day. The implied volatity was 37.88, the open interest changed by -2 which decreased total open position to 393
On 28 Apr BANKINDIA was trading at 144.25. The strike last trading price was 9.01, which was 1.4900000000000002 higher than the previous day. The implied volatity was 37.67, the open interest changed by -30 which decreased total open position to 395
On 27 Apr BANKINDIA was trading at 147.51. The strike last trading price was 7.64, which was -0.05000000000000071 lower than the previous day. The implied volatity was 39.82, the open interest changed by -10 which decreased total open position to 426
On 24 Apr BANKINDIA was trading at 147.44. The strike last trading price was 7.71, which was 1.42 higher than the previous day. The implied volatity was 38.13, the open interest changed by 152 which increased total open position to 438
On 23 Apr BANKINDIA was trading at 150.86. The strike last trading price was 6.2, which was 0.96 higher than the previous day. The implied volatity was 38.39, the open interest changed by 11 which increased total open position to 286
On 22 Apr BANKINDIA was trading at 152.92. The strike last trading price was 5.17, which was -1.75 lower than the previous day. The implied volatity was 37.41, the open interest changed by 190 which increased total open position to 275
On 21 Apr BANKINDIA was trading at 149.83. The strike last trading price was 6.99, which was -0.8799999999999999 lower than the previous day. The implied volatity was 39.5, the open interest changed by 36 which increased total open position to 84
On 20 Apr BANKINDIA was trading at 148.31. The strike last trading price was 7.99, which was 0.020000000000000462 higher than the previous day. The implied volatity was 39.94, the open interest changed by 21 which increased total open position to 48
On 17 Apr BANKINDIA was trading at 148.10. The strike last trading price was 7.84, which was 0.03000000000000025 higher than the previous day. The implied volatity was 37.82, the open interest changed by 14 which increased total open position to 26
On 16 Apr BANKINDIA was trading at 148.86. The strike last trading price was 7.79, which was -0.6599999999999993 lower than the previous day. The implied volatity was 38.72, the open interest changed by 6 which increased total open position to 12
On 15 Apr BANKINDIA was trading at 147.70. The strike last trading price was 8.4, which was -1.4000000000000004 lower than the previous day. The implied volatity was 39.31, the open interest changed by 4 which increased total open position to 5
On 13 Apr BANKINDIA was trading at 144.97. The strike last trading price was 9.8, which was 9.8 higher than the previous day. The implied volatity was 40.01, the open interest changed by 0 which decreased total open position to 1
On 10 Apr BANKINDIA was trading at 147.93. The strike last trading price was 9.8, which was 0.9000000000000004 higher than the previous day. The implied volatity was 40.01, the open interest changed by 0 which decreased total open position to 2
On 9 Apr BANKINDIA was trading at 144.29. The strike last trading price was 8.9, which was 5.51 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Apr BANKINDIA was trading at 146.49. The strike last trading price was 8.9, which was 5.51 higher than the previous day. The implied volatity was 38.06, the open interest changed by 1 which increased total open position to 1
On 7 Apr BANKINDIA was trading at 137.55. 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 6 Apr BANKINDIA was trading at 143.05. 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 2 Apr BANKINDIA was trading at 139.16. 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 1 Apr BANKINDIA was trading at 141.70. The strike last trading price was 3.39, 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 Mar BANKINDIA was trading at 136.99. The strike last trading price was 3.39, 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 Mar BANKINDIA was trading at 144.99. The strike last trading price was 3.39, which was 0 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0
On 25 Mar BANKINDIA was trading at 149.50. The strike last trading price was 3.39, which was 0 lower than the previous day. The implied volatity was 1.5, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BANKINDIA was trading at 146.33. The strike last trading price was 3.39, which was 0 lower than the previous day. The implied volatity was 0.04, 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 3.39, which was 0 lower than the previous day. The implied volatity was 1.69, 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 3.39, which was 0 lower than the previous day. The implied volatity was 1.69, 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 3.39, which was 0 lower than the previous day. The implied volatity was 1, 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 3.39, which was 0 lower than the previous day. The implied volatity was 2.73, 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 3.39, which was 0 lower than the previous day. The implied volatity was 2.25, 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 3.39, which was 0 lower than the previous day. The implied volatity was 2.13, 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 3.39, which was 0 lower than the previous day. The implied volatity was 3.35, 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 3.39, which was 0 lower than the previous day. The implied volatity was 1.84, 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 3.39, which was 0 lower than the previous day. The implied volatity was 3.52, 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 0, which was 0 lower than the previous day. The implied volatity was 3.95, 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 0, which was 0 lower than the previous day. The implied volatity was 2.16, 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 0, which was 0 lower than the previous day. The implied volatity was 5.51, the open interest changed by 0 which decreased total open position to 0
