BANKINDIA

Bank Of India

157.34 +4.47 (2.92%)

L: 153.45 H: 157.58

Back to Option Chain

Historical option data for BANKINDIA
16 Jan 2026 04:13 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 27-JAN-2026 150 CE
Delta: 0.78 Vega: 0.08 Theta: -0.17 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	157.34	9.04 ₹ 47,008	3.13 16276.00	38.97	1,038 53,97,600	-61 -3,17,200	507 26,36,400
14 Jan	152.87	5.8 ₹ 30,160	2.82 14664.00	34.48	1,930 1,00,36,000	17 88,400	571 29,69,200
13 Jan	147.56	2.92 ₹ 15,184	0.56 2912.00	32.97	470 24,44,000	25 1,30,000	556 28,91,200
12 Jan	145.89	2.27 ₹ 11,804	-0.3 -1560.00	29.51	494 25,68,800	16 83,200	533 27,71,600
9 Jan	146.02	2.68 ₹ 13,936	-0.37 -1924.00	30.18	943 49,03,600	28 1,45,600	515 26,78,000
8 Jan	146.93	2.96 ₹ 15,392	-2.29 -11908.00	30.27	581 30,21,200	139 7,22,800	486 25,27,200
7 Jan	151.49	5.1 ₹ 26,520	0.15 780.00	27.94	338 17,57,600	-40 -2,08,000	349 18,14,800
6 Jan	150.66	4.84 ₹ 25,168	0.41 2132.00	28.65	1,006 52,31,200	-95 -4,94,000	389 20,22,800
5 Jan	149.89	4.31 ₹ 22,412	0.18 936.00	26.28	1,618 84,13,600	136 7,07,200	483 25,11,600
2 Jan	149.22	4.28 ₹ 22,256	1.11 5772.00	26.61	1,873 97,39,600	-4 -20,800	348 18,09,600
1 Jan	146.99	3.41 ₹ 17,732	1.38 7176.00	25.62	825 42,90,000	27 1,40,400	352 18,30,400
31 Dec	143.85	2.13 ₹ 11,076	0.51 2652.00	25.02	637 33,12,400	-16 -83,200	327 17,00,400
30 Dec	142.01	1.65 ₹ 8,580	0.3 1560.00	26.28	507 26,36,400	34 1,76,800	332 17,26,400
29 Dec	139.91	1.35 ₹ 7,020	-0.09 -468.00	27.11	340 17,68,000	109 5,66,800	323 16,79,600
26 Dec	139.77	1.46 ₹ 7,592	-0.1 -520.00	27.06	141 7,33,200	17 88,400	217 11,28,400
24 Dec	139.78	1.57 ₹ 8,164	-0.26 -1352.00	27.27	148 7,69,600	82 4,26,400	200 10,40,000
23 Dec	140.89	1.88 ₹ 9,776	-0.62 -3224.00	26.64	67 3,48,400	17 88,400	118 6,13,600
22 Dec	142.72	2.42 ₹ 12,584	-0.47 -2444.00	26.69	58 3,01,600	30 1,56,000	102 5,30,400
19 Dec	143.21	2.85 ₹ 14,820	-0.15 -780.00	27.06	34 1,76,800	16 83,200	72 3,74,400
18 Dec	142.30	3 ₹ 15,600	0.22 1144.00	29.7	3 15,600	0 0	53 2,75,600
17 Dec	141.96	2.78 ₹ 14,456	0.68 3536.00	27.82	8 41,600	2 10,400	52 2,70,400
16 Dec	139.38	2.1 ₹ 10,920	-0.65 -3380.00	29.1	7 36,400	1 5,200	50 2,60,000
15 Dec	141.77	2.75 ₹ 14,300	-0.18 -936.00	27.33	6 31,200	-3 -15,600	50 2,60,000
12 Dec	141.12	2.93 ₹ 15,236	0.25 1300.00	28.03	2 10,400	0 0	53 2,75,600
11 Dec	140.76	2.68 ₹ 13,936	0.54 2808.00	27.01	14 72,800	8 41,600	54 2,80,800
10 Dec	138.16	2.15 ₹ 11,180	-0.7 -3640.00	28.49	13 67,600	0 0	46 2,39,200
9 Dec	141.64	2.85 ₹ 14,820	0.6 3120.00	26.31	5 26,000	1 5,200	46 2,39,200
8 Dec	138.15	2.25 ₹ 11,700	-0.78 -4056.00	27.91	1 5,200	0 0	45 2,34,000
5 Dec	143.11	3.06 ₹ 15,912	-2.13 -11076.00	-	0 0	0 0	0 0
4 Dec	141.52	3.06 ₹ 15,912	-2.13 -11076.00	-	0 0	4 20,800	0 0
3 Dec	140.30	3.06 ₹ 15,912	-2.13 -11076.00	27.25	37 1,92,400	5 26,000	46 2,39,200
2 Dec	145.73	5.19 ₹ 26,988	-0.73 -3796.00	27.03	18 93,600	10 52,000	40 2,08,000
1 Dec	147.24	5.86 ₹ 30,472	-0.11 -572.00	25.9	17 88,400	9 46,800	28 1,45,600
28 Nov	147.14	5.97 ₹ 31,044	-0.38 -1976.00	26.56	8 41,600	5 26,000	19 98,800
27 Nov	147.64	6.35 ₹ 33,020	-0.65 -3380.00	25.58	14 72,800	6 31,200	13 67,600
26 Nov	148.85	7 ₹ 36,400	0.9 4680.00	26.17	8 41,600	5 26,000	6 31,200
25 Nov	147.21	6.1 ₹ 31,720	-2.34 -12168.00	-	0 0	0 0	0 0
24 Nov	145.85	6.1 ₹ 31,720	-2.34 -12168.00	-	0 0	0 0	0 0
21 Nov	145.46	6.1 ₹ 31,720	-2.34 -12168.00	27.79	1 5,200	0 0	1 5,200
20 Nov	147.72	8.44 ₹ 43,888	-0.01 -52.00	-	0 0	0 0	0 0
19 Nov	148.59	8.44 ₹ 43,888	-0.01 -52.00	-	0 0	0 0	0 0
18 Nov	146.49	8.44 ₹ 43,888	-0.01 -52.00	-	0 0	0 0	0 0
17 Nov	147.35	8.44 ₹ 43,888	-0.01 -52.00	-	0 0	0 0	0 0
14 Nov	146.52	8.44 ₹ 43,888	-0.01 -52.00	-	0 0	0 0	0 0
13 Nov	144.62	8.44 ₹ 43,888	-0.01 -52.00	-	0 0	1 5,200	0 0
12 Nov	146.66	8.44 ₹ 43,888	-0.01 -52.00	33.21	1 5,200	0 0	0 0
11 Nov	145.51	8.45 ₹ 43,940	0 0.00	0.75	0 0	0 0	0 0

10 Nov	145.94	8.45 ₹ 43,940	0 0.00	0.6	0 0	0 0	0 0
7 Nov	144.58	8.45 ₹ 43,940	0 0.00	1.03	0 0	0 0	0 0
6 Nov	140.17	8.45 ₹ 43,940	0 0.00	3.21	0 0	0 0	0 0
4 Nov	142.16	8.45 ₹ 43,940	0 0.00	2.48	0 0	0 0	0 0
3 Nov	142.13	8.45 ₹ 43,940	0 0.00	-	0 0	0 0	0 0

For Bank Of India - strike price 150 expiring on 27JAN2026

Delta for 150 CE is 0.78

Historical price for 150 CE is as follows

On 16 Jan BANKINDIA was trading at 157.34. The strike last trading price was 9.04, which was 3.13 higher than the previous day. The implied volatity was 38.97, the open interest changed by -61 which decreased total open position to 507

On 14 Jan BANKINDIA was trading at 152.87. The strike last trading price was 5.8, which was 2.82 higher than the previous day. The implied volatity was 34.48, the open interest changed by 17 which increased total open position to 571

On 13 Jan BANKINDIA was trading at 147.56. The strike last trading price was 2.92, which was 0.56 higher than the previous day. The implied volatity was 32.97, the open interest changed by 25 which increased total open position to 556

On 12 Jan BANKINDIA was trading at 145.89. The strike last trading price was 2.27, which was -0.3 lower than the previous day. The implied volatity was 29.51, the open interest changed by 16 which increased total open position to 533

On 9 Jan BANKINDIA was trading at 146.02. The strike last trading price was 2.68, which was -0.37 lower than the previous day. The implied volatity was 30.18, the open interest changed by 28 which increased total open position to 515

On 8 Jan BANKINDIA was trading at 146.93. The strike last trading price was 2.96, which was -2.29 lower than the previous day. The implied volatity was 30.27, the open interest changed by 139 which increased total open position to 486

On 7 Jan BANKINDIA was trading at 151.49. The strike last trading price was 5.1, which was 0.15 higher than the previous day. The implied volatity was 27.94, the open interest changed by -40 which decreased total open position to 349

On 6 Jan BANKINDIA was trading at 150.66. The strike last trading price was 4.84, which was 0.41 higher than the previous day. The implied volatity was 28.65, the open interest changed by -95 which decreased total open position to 389

On 5 Jan BANKINDIA was trading at 149.89. The strike last trading price was 4.31, which was 0.18 higher than the previous day. The implied volatity was 26.28, the open interest changed by 136 which increased total open position to 483

On 2 Jan BANKINDIA was trading at 149.22. The strike last trading price was 4.28, which was 1.11 higher than the previous day. The implied volatity was 26.61, the open interest changed by -4 which decreased total open position to 348

On 1 Jan BANKINDIA was trading at 146.99. The strike last trading price was 3.41, which was 1.38 higher than the previous day. The implied volatity was 25.62, the open interest changed by 27 which increased total open position to 352

On 31 Dec BANKINDIA was trading at 143.85. The strike last trading price was 2.13, which was 0.51 higher than the previous day. The implied volatity was 25.02, the open interest changed by -16 which decreased total open position to 327

On 30 Dec BANKINDIA was trading at 142.01. The strike last trading price was 1.65, which was 0.3 higher than the previous day. The implied volatity was 26.28, the open interest changed by 34 which increased total open position to 332

On 29 Dec BANKINDIA was trading at 139.91. The strike last trading price was 1.35, which was -0.09 lower than the previous day. The implied volatity was 27.11, the open interest changed by 109 which increased total open position to 323

On 26 Dec BANKINDIA was trading at 139.77. The strike last trading price was 1.46, which was -0.1 lower than the previous day. The implied volatity was 27.06, the open interest changed by 17 which increased total open position to 217

On 24 Dec BANKINDIA was trading at 139.78. The strike last trading price was 1.57, which was -0.26 lower than the previous day. The implied volatity was 27.27, the open interest changed by 82 which increased total open position to 200

On 23 Dec BANKINDIA was trading at 140.89. The strike last trading price was 1.88, which was -0.62 lower than the previous day. The implied volatity was 26.64, the open interest changed by 17 which increased total open position to 118

On 22 Dec BANKINDIA was trading at 142.72. The strike last trading price was 2.42, which was -0.47 lower than the previous day. The implied volatity was 26.69, the open interest changed by 30 which increased total open position to 102

On 19 Dec BANKINDIA was trading at 143.21. The strike last trading price was 2.85, which was -0.15 lower than the previous day. The implied volatity was 27.06, the open interest changed by 16 which increased total open position to 72

On 18 Dec BANKINDIA was trading at 142.30. The strike last trading price was 3, which was 0.22 higher than the previous day. The implied volatity was 29.7, the open interest changed by 0 which decreased total open position to 53

On 17 Dec BANKINDIA was trading at 141.96. The strike last trading price was 2.78, which was 0.68 higher than the previous day. The implied volatity was 27.82, the open interest changed by 2 which increased total open position to 52

On 16 Dec BANKINDIA was trading at 139.38. The strike last trading price was 2.1, which was -0.65 lower than the previous day. The implied volatity was 29.1, the open interest changed by 1 which increased total open position to 50

On 15 Dec BANKINDIA was trading at 141.77. The strike last trading price was 2.75, which was -0.18 lower than the previous day. The implied volatity was 27.33, the open interest changed by -3 which decreased total open position to 50

On 12 Dec BANKINDIA was trading at 141.12. The strike last trading price was 2.93, which was 0.25 higher than the previous day. The implied volatity was 28.03, the open interest changed by 0 which decreased total open position to 53

On 11 Dec BANKINDIA was trading at 140.76. The strike last trading price was 2.68, which was 0.54 higher than the previous day. The implied volatity was 27.01, the open interest changed by 8 which increased total open position to 54

On 10 Dec BANKINDIA was trading at 138.16. The strike last trading price was 2.15, which was -0.7 lower than the previous day. The implied volatity was 28.49, the open interest changed by 0 which decreased total open position to 46

On 9 Dec BANKINDIA was trading at 141.64. The strike last trading price was 2.85, which was 0.6 higher than the previous day. The implied volatity was 26.31, the open interest changed by 1 which increased total open position to 46

On 8 Dec BANKINDIA was trading at 138.15. The strike last trading price was 2.25, which was -0.78 lower than the previous day. The implied volatity was 27.91, the open interest changed by 0 which decreased total open position to 45

On 5 Dec BANKINDIA was trading at 143.11. The strike last trading price was 3.06, which was -2.13 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec BANKINDIA was trading at 141.52. The strike last trading price was 3.06, which was -2.13 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 3 Dec BANKINDIA was trading at 140.30. The strike last trading price was 3.06, which was -2.13 lower than the previous day. The implied volatity was 27.25, the open interest changed by 5 which increased total open position to 46

On 2 Dec BANKINDIA was trading at 145.73. The strike last trading price was 5.19, which was -0.73 lower than the previous day. The implied volatity was 27.03, the open interest changed by 10 which increased total open position to 40

On 1 Dec BANKINDIA was trading at 147.24. The strike last trading price was 5.86, which was -0.11 lower than the previous day. The implied volatity was 25.9, the open interest changed by 9 which increased total open position to 28

On 28 Nov BANKINDIA was trading at 147.14. The strike last trading price was 5.97, which was -0.38 lower than the previous day. The implied volatity was 26.56, the open interest changed by 5 which increased total open position to 19

On 27 Nov BANKINDIA was trading at 147.64. The strike last trading price was 6.35, which was -0.65 lower than the previous day. The implied volatity was 25.58, the open interest changed by 6 which increased total open position to 13

On 26 Nov BANKINDIA was trading at 148.85. The strike last trading price was 7, which was 0.9 higher than the previous day. The implied volatity was 26.17, the open interest changed by 5 which increased total open position to 6

On 25 Nov BANKINDIA was trading at 147.21. The strike last trading price was 6.1, which was -2.34 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov BANKINDIA was trading at 145.85. The strike last trading price was 6.1, which was -2.34 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov BANKINDIA was trading at 145.46. The strike last trading price was 6.1, which was -2.34 lower than the previous day. The implied volatity was 27.79, the open interest changed by 0 which decreased total open position to 1

On 20 Nov BANKINDIA was trading at 147.72. The strike last trading price was 8.44, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov BANKINDIA was trading at 148.59. The strike last trading price was 8.44, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov BANKINDIA was trading at 146.49. The strike last trading price was 8.44, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov BANKINDIA was trading at 147.35. The strike last trading price was 8.44, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov BANKINDIA was trading at 146.52. The strike last trading price was 8.44, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov BANKINDIA was trading at 144.62. The strike last trading price was 8.44, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov BANKINDIA was trading at 146.66. The strike last trading price was 8.44, which was -0.01 lower than the previous day. The implied volatity was 33.21, the open interest changed by 0 which decreased total open position to 0

On 11 Nov BANKINDIA was trading at 145.51. The strike last trading price was 8.45, 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 10 Nov BANKINDIA was trading at 145.94. The strike last trading price was 8.45, 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 7 Nov BANKINDIA was trading at 144.58. The strike last trading price was 8.45, which was 0 lower than the previous day. The implied volatity was 1.03, 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 8.45, which was 0 lower than the previous day. The implied volatity was 3.21, 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 8.45, which was 0 lower than the previous day. The implied volatity was 2.48, 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 8.45, 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 27JAN2026 150 PE
Delta: -0.21 Vega: 0.08 Theta: -0.12 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	157.34	1.24 ₹ 6,448	-1.31 -6812.00	37.1	903 46,95,600	15 78,000	294 15,28,800
14 Jan	152.87	2.57 ₹ 13,364	-2.31 -12012.00	35.26	569 29,58,800	74 3,84,800	281 14,61,200
13 Jan	147.56	4.94 ₹ 25,688	-1.07 -5564.00	33.44	59 3,06,800	3 15,600	207 10,76,400
12 Jan	145.89	5.84 ₹ 30,368	-0.33 -1716.00	35.42	33 1,71,600	-3 -15,600	204 10,60,800
9 Jan	146.02	6.15 ₹ 31,980	0.39 2028.00	34.91	183 9,51,600	-20 -1,04,000	208 10,81,600
8 Jan	146.93	5.96 ₹ 30,992	2.83 14716.00	34.31	379 19,70,800	-38 -1,97,600	228 11,85,600
7 Jan	151.49	3.26 ₹ 16,952	-0.21 -1092.00	30.34	228 11,85,600	9 46,800	267 13,88,400
6 Jan	150.66	3.5 ₹ 18,200	-0.32 -1664.00	29.01	311 16,17,200	52 2,70,400	258 13,41,600
5 Jan	149.89	3.91 ₹ 20,332	-0.2 -1040.00	29.65	514 26,72,800	-43 -2,23,600	206 10,71,200
2 Jan	149.22	4 ₹ 20,800	-1.17 -6084.00	26.57	481 25,01,200	134 6,96,800	243 12,63,600
1 Jan	146.99	4.93 ₹ 25,636	-2.49 -12948.00	26.8	71 3,69,200	29 1,50,800	109 5,66,800
31 Dec	143.85	7.13 ₹ 37,076	-1.5 -7800.00	28.5	31 1,61,200	-5 -26,000	80 4,16,000
30 Dec	142.01	8.61 ₹ 44,772	-1.8 -9360.00	27.09	14 72,800	2 10,400	85 4,42,000
29 Dec	139.91	10.41 ₹ 54,132	-0.09 -468.00	29.94	7 36,400	6 31,200	82 4,26,400
26 Dec	139.77	10.5 ₹ 54,600	0.5 2600.00	28.08	3 15,600	0 0	74 3,84,800
24 Dec	139.78	10 ₹ 52,000	0.47 2444.00	22.65	1 5,200	0 0	74 3,84,800
23 Dec	140.89	9.55 ₹ 49,660	1.18 6136.00	26.72	40 2,08,000	39 2,02,800	74 3,84,800
22 Dec	142.72	8.4 ₹ 43,680	-0.18 -936.00	26.15	8 41,600	1 5,200	31 1,61,200
19 Dec	143.21	8.58 ₹ 44,616	-0.52 -2704.00	28.4	2 10,400	0 0	29 1,50,800
18 Dec	142.30	9.1 ₹ 47,320	-1 -5200.00	27.02	5 26,000	0 0	28 1,45,600
17 Dec	141.96	10.1 ₹ 52,520	0.05 260.00	-	0 0	0 0	28 1,45,600
16 Dec	139.38	10.1 ₹ 52,520	0.05 260.00	-	0 0	0 0	28 1,45,600
15 Dec	141.77	10.1 ₹ 52,520	0.05 260.00	30.99	6 31,200	2 10,400	31 1,61,200
12 Dec	141.12	10.05 ₹ 52,260	-0.92 -4784.00	-	0 0	0 0	29 1,50,800
11 Dec	140.76	10.05 ₹ 52,260	-0.92 -4784.00	27.5	3 15,600	1 5,200	27 1,40,400
10 Dec	138.16	10.97 ₹ 57,044	0.7 3640.00	19.31	3 15,600	-2 -10,400	26 1,35,200
9 Dec	141.64	10.27 ₹ 53,404	-0.88 -4576.00	30.23	2 10,400	-1 -5,200	29 1,50,800
8 Dec	138.15	11.15 ₹ 57,980	3.6 18720.00	21.49	2 10,400	0 0	29 1,50,800
5 Dec	143.11	7.55 ₹ 39,260	-3.65 -18980.00	21.81	1 5,200	0 0	28 1,45,600
4 Dec	141.52	11.2 ₹ 58,240	4.52 23504.00	-	0 0	3 15,600	0 0
3 Dec	140.30	11.2 ₹ 58,240	4.52 23504.00	30.99	8 41,600	2 10,400	27 1,40,400
2 Dec	145.73	6.68 ₹ 34,736	0.33 1716.00	24.26	5 26,000	3 15,600	25 1,30,000
1 Dec	147.24	6.35 ₹ 33,020	-0.59 -3068.00	26.29	4 20,800	-1 -5,200	23 1,19,600
28 Nov	147.14	6.95 ₹ 36,140	0 0.00	27.68	7 36,400	4 20,800	22 1,14,400
27 Nov	147.64	6.95 ₹ 36,140	0.3 1560.00	29.64	9 46,800	6 31,200	18 93,600
26 Nov	148.85	6.65 ₹ 34,580	-8.4 -43680.00	29.78	15 78,000	11 57,200	11 57,200
25 Nov	147.21	15.05 ₹ 78,260	0 0.00	-	0 0	0 0	0 0
24 Nov	145.85	15.05 ₹ 78,260	0 0.00	-	0 0	0 0	0 0
21 Nov	145.46	15.05 ₹ 78,260	0 0.00	-	0 0	0 0	0 0
20 Nov	147.72	15.05 ₹ 78,260	0 0.00	-	0 0	0 0	0 0
19 Nov	148.59	15.05 ₹ 78,260	0 0.00	0.86	0 0	0 0	0 0
18 Nov	146.49	15.05 ₹ 78,260	0 0.00	-	0 0	0 0	0 0
17 Nov	147.35	15.05 ₹ 78,260	0 0.00	0.35	0 0	0 0	0 0
14 Nov	146.52	15.05 ₹ 78,260	0 0.00	-	0 0	0 0	0 0
13 Nov	144.62	15.05 ₹ 78,260	0 0.00	-	0 0	0 0	0 0
12 Nov	146.66	15.05 ₹ 78,260	0 0.00	-	0 0	0 0	0 0
11 Nov	145.51	15.05 ₹ 78,260	0 0.00	-	0 0	0 0	0 0
10 Nov	145.94	15.05 ₹ 78,260	0 0.00	-	0 0	0 0	0 0
7 Nov	144.58	15.05 ₹ 78,260	0 0.00	-	0 0	0 0	0 0
6 Nov	140.17	15.05 ₹ 78,260	0 0.00	-	0 0	0 0	0 0
4 Nov	142.16	15.05 ₹ 78,260	0 0.00	-	0 0	0 0	0 0
3 Nov	142.13	15.05 ₹ 78,260	0 0.00	-	0 0	0 0	0 0

For Bank Of India - strike price 150 expiring on 27JAN2026

Delta for 150 PE is -0.21

Historical price for 150 PE is as follows

On 16 Jan BANKINDIA was trading at 157.34. The strike last trading price was 1.24, which was -1.31 lower than the previous day. The implied volatity was 37.1, the open interest changed by 15 which increased total open position to 294

On 14 Jan BANKINDIA was trading at 152.87. The strike last trading price was 2.57, which was -2.31 lower than the previous day. The implied volatity was 35.26, the open interest changed by 74 which increased total open position to 281

On 13 Jan BANKINDIA was trading at 147.56. The strike last trading price was 4.94, which was -1.07 lower than the previous day. The implied volatity was 33.44, the open interest changed by 3 which increased total open position to 207

On 12 Jan BANKINDIA was trading at 145.89. The strike last trading price was 5.84, which was -0.33 lower than the previous day. The implied volatity was 35.42, the open interest changed by -3 which decreased total open position to 204

On 9 Jan BANKINDIA was trading at 146.02. The strike last trading price was 6.15, which was 0.39 higher than the previous day. The implied volatity was 34.91, the open interest changed by -20 which decreased total open position to 208

On 8 Jan BANKINDIA was trading at 146.93. The strike last trading price was 5.96, which was 2.83 higher than the previous day. The implied volatity was 34.31, the open interest changed by -38 which decreased total open position to 228

On 7 Jan BANKINDIA was trading at 151.49. The strike last trading price was 3.26, which was -0.21 lower than the previous day. The implied volatity was 30.34, the open interest changed by 9 which increased total open position to 267

On 6 Jan BANKINDIA was trading at 150.66. The strike last trading price was 3.5, which was -0.32 lower than the previous day. The implied volatity was 29.01, the open interest changed by 52 which increased total open position to 258

On 5 Jan BANKINDIA was trading at 149.89. The strike last trading price was 3.91, which was -0.2 lower than the previous day. The implied volatity was 29.65, the open interest changed by -43 which decreased total open position to 206

On 2 Jan BANKINDIA was trading at 149.22. The strike last trading price was 4, which was -1.17 lower than the previous day. The implied volatity was 26.57, the open interest changed by 134 which increased total open position to 243

On 1 Jan BANKINDIA was trading at 146.99. The strike last trading price was 4.93, which was -2.49 lower than the previous day. The implied volatity was 26.8, the open interest changed by 29 which increased total open position to 109

On 31 Dec BANKINDIA was trading at 143.85. The strike last trading price was 7.13, which was -1.5 lower than the previous day. The implied volatity was 28.5, the open interest changed by -5 which decreased total open position to 80

On 30 Dec BANKINDIA was trading at 142.01. The strike last trading price was 8.61, which was -1.8 lower than the previous day. The implied volatity was 27.09, the open interest changed by 2 which increased total open position to 85

On 29 Dec BANKINDIA was trading at 139.91. The strike last trading price was 10.41, which was -0.09 lower than the previous day. The implied volatity was 29.94, the open interest changed by 6 which increased total open position to 82

On 26 Dec BANKINDIA was trading at 139.77. The strike last trading price was 10.5, which was 0.5 higher than the previous day. The implied volatity was 28.08, the open interest changed by 0 which decreased total open position to 74

On 24 Dec BANKINDIA was trading at 139.78. The strike last trading price was 10, which was 0.47 higher than the previous day. The implied volatity was 22.65, the open interest changed by 0 which decreased total open position to 74

On 23 Dec BANKINDIA was trading at 140.89. The strike last trading price was 9.55, which was 1.18 higher than the previous day. The implied volatity was 26.72, the open interest changed by 39 which increased total open position to 74

On 22 Dec BANKINDIA was trading at 142.72. The strike last trading price was 8.4, which was -0.18 lower than the previous day. The implied volatity was 26.15, the open interest changed by 1 which increased total open position to 31

On 19 Dec BANKINDIA was trading at 143.21. The strike last trading price was 8.58, which was -0.52 lower than the previous day. The implied volatity was 28.4, the open interest changed by 0 which decreased total open position to 29

On 18 Dec BANKINDIA was trading at 142.30. The strike last trading price was 9.1, which was -1 lower than the previous day. The implied volatity was 27.02, the open interest changed by 0 which decreased total open position to 28

On 17 Dec BANKINDIA was trading at 141.96. The strike last trading price was 10.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 16 Dec BANKINDIA was trading at 139.38. The strike last trading price was 10.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 15 Dec BANKINDIA was trading at 141.77. The strike last trading price was 10.1, which was 0.05 higher than the previous day. The implied volatity was 30.99, the open interest changed by 2 which increased total open position to 31

On 12 Dec BANKINDIA was trading at 141.12. The strike last trading price was 10.05, which was -0.92 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 11 Dec BANKINDIA was trading at 140.76. The strike last trading price was 10.05, which was -0.92 lower than the previous day. The implied volatity was 27.5, the open interest changed by 1 which increased total open position to 27

On 10 Dec BANKINDIA was trading at 138.16. The strike last trading price was 10.97, which was 0.7 higher than the previous day. The implied volatity was 19.31, the open interest changed by -2 which decreased total open position to 26

On 9 Dec BANKINDIA was trading at 141.64. The strike last trading price was 10.27, which was -0.88 lower than the previous day. The implied volatity was 30.23, the open interest changed by -1 which decreased total open position to 29

On 8 Dec BANKINDIA was trading at 138.15. The strike last trading price was 11.15, which was 3.6 higher than the previous day. The implied volatity was 21.49, the open interest changed by 0 which decreased total open position to 29

On 5 Dec BANKINDIA was trading at 143.11. The strike last trading price was 7.55, which was -3.65 lower than the previous day. The implied volatity was 21.81, the open interest changed by 0 which decreased total open position to 28

On 4 Dec BANKINDIA was trading at 141.52. The strike last trading price was 11.2, which was 4.52 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 3 Dec BANKINDIA was trading at 140.30. The strike last trading price was 11.2, which was 4.52 higher than the previous day. The implied volatity was 30.99, the open interest changed by 2 which increased total open position to 27

On 2 Dec BANKINDIA was trading at 145.73. The strike last trading price was 6.68, which was 0.33 higher than the previous day. The implied volatity was 24.26, the open interest changed by 3 which increased total open position to 25

On 1 Dec BANKINDIA was trading at 147.24. The strike last trading price was 6.35, which was -0.59 lower than the previous day. The implied volatity was 26.29, the open interest changed by -1 which decreased total open position to 23

On 28 Nov BANKINDIA was trading at 147.14. The strike last trading price was 6.95, which was 0 lower than the previous day. The implied volatity was 27.68, the open interest changed by 4 which increased total open position to 22

On 27 Nov BANKINDIA was trading at 147.64. The strike last trading price was 6.95, which was 0.3 higher than the previous day. The implied volatity was 29.64, the open interest changed by 6 which increased total open position to 18

On 26 Nov BANKINDIA was trading at 148.85. The strike last trading price was 6.65, which was -8.4 lower than the previous day. The implied volatity was 29.78, the open interest changed by 11 which increased total open position to 11

On 25 Nov BANKINDIA was trading at 147.21. The strike last trading price was 15.05, 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 24 Nov BANKINDIA was trading at 145.85. The strike last trading price was 15.05, 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 21 Nov BANKINDIA was trading at 145.46. The strike last trading price was 15.05, 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 20 Nov BANKINDIA was trading at 147.72. The strike last trading price was 15.05, 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 Nov BANKINDIA was trading at 148.59. The strike last trading price was 15.05, which was 0 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0

On 18 Nov BANKINDIA was trading at 146.49. The strike last trading price was 15.05, 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 Nov BANKINDIA was trading at 147.35. The strike last trading price was 15.05, which was 0 lower than the previous day. The implied volatity was 0.35, the open interest changed by 0 which decreased total open position to 0

On 14 Nov BANKINDIA was trading at 146.52. The strike last trading price was 15.05, 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 Nov BANKINDIA was trading at 144.62. The strike last trading price was 15.05, 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 Nov BANKINDIA was trading at 146.66. The strike last trading price was 15.05, 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 Nov BANKINDIA was trading at 145.51. The strike last trading price was 15.05, 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 Nov BANKINDIA was trading at 145.94. The strike last trading price was 15.05, 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 7 Nov BANKINDIA was trading at 144.58. The strike last trading price was 15.05, 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 Nov BANKINDIA was trading at 140.17. The strike last trading price was 15.05, 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 15.05, 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 15.05, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD