BANKINDIA
Bank Of India
Historical option data for BANKINDIA
13 Mar 2026 03:58 PM IST
| BANKINDIA 30-MAR-2026 155 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0.13
Theta: -0.17
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 150.20 | 3.61 | -2.18 | 40.95 | 262 | 32 | 227 | |||||||||
| 12 Mar | 154.78 | 5.76 | 0.04 | 40.51 | 298 | 2 | 196 | |||||||||
| 11 Mar | 154.30 | 5.65 | -1.22 | 39.88 | 164 | 25 | 195 | |||||||||
| 10 Mar | 156.17 | 6.92 | 1.54 | 37.65 | 530 | 42 | 170 | |||||||||
| 9 Mar | 151.29 | 5.48 | -3.97 | 44.46 | 525 | 90 | 129 | |||||||||
| 6 Mar | 159.58 | 9.4 | -2.78 | 39.53 | 29 | 10 | 29 | |||||||||
| 5 Mar | 164.18 | 12.18 | -11.28 | - | 19 | 8 | 0 | |||||||||
| 4 Mar | 163.39 | 12.18 | -11.28 | 39.08 | 19 | 8 | 19 | |||||||||
| 2 Mar | 172.30 | 23.46 | -0.04 | - | 0 | -2 | 0 | |||||||||
| 27 Feb | 176.05 | 23.46 | -0.04 | 36.93 | 6 | -2 | 11 | |||||||||
| 26 Feb | 177.20 | 23.5 | 0.5 | 24.89 | 14 | -9 | 13 | |||||||||
| 25 Feb | 175.58 | 23 | 1.5 | - | 3 | 0 | 22 | |||||||||
| 24 Feb | 175.50 | 23 | 1.5 | 36.12 | 3 | 1 | 24 | |||||||||
| 23 Feb | 174.13 | 21.5 | 2.28 | 34.36 | 2 | -1 | 22 | |||||||||
| 20 Feb | 171.70 | 19.22 | -1.18 | 33.02 | 2 | 1 | 24 | |||||||||
| 19 Feb | 169.16 | 20.4 | 1.4 | - | 0 | 0 | 23 | |||||||||
|
|
||||||||||||||||
| 18 Feb | 172.55 | 20.4 | 1.4 | 33.74 | 2 | 1 | 22 | |||||||||
| 17 Feb | 170.21 | 19 | 6 | 32.78 | 20 | 16 | 21 | |||||||||
| 16 Feb | 165.61 | 13 | 1.97 | - | 0 | 0 | 5 | |||||||||
| 13 Feb | 161.79 | 13 | 1.97 | 36.23 | 1 | 0 | 5 | |||||||||
| 12 Feb | 165.28 | 11.03 | 1.03 | - | 0 | 0 | 5 | |||||||||
| 11 Feb | 167.13 | 11.03 | 1.03 | - | 0 | 0 | 5 | |||||||||
| 10 Feb | 167.57 | 11.03 | 1.03 | - | 0 | 0 | 5 | |||||||||
| 9 Feb | 168.41 | 11.03 | 1.03 | - | 0 | 0 | 5 | |||||||||
| 6 Feb | 163.66 | 11.03 | 1.03 | - | 0 | 0 | 5 | |||||||||
| 5 Feb | 163.46 | 11.03 | 1.03 | - | 0 | 0 | 5 | |||||||||
| 4 Feb | 160.93 | 11.03 | 1.03 | 25.18 | 4 | 0 | 5 | |||||||||
| 3 Feb | 158.01 | 10 | 4 | 29.9 | 2 | -1 | 4 | |||||||||
| 2 Feb | 151.67 | 6 | -2 | 26.97 | 1 | 0 | 4 | |||||||||
| 1 Feb | 150.44 | 8 | -7.32 | 39.25 | 1 | 0 | 3 | |||||||||
| 30 Jan | 164.10 | 15.32 | -0.38 | 33.5 | 3 | 0 | 0 | |||||||||
| 29 Jan | 164.91 | 15.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 167.34 | 15.7 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Bank Of India - strike price 155 expiring on 30MAR2026
Delta for 155 CE is 0.4
Historical price for 155 CE is as follows
On 13 Mar BANKINDIA was trading at 150.20. The strike last trading price was 3.61, which was -2.18 lower than the previous day. The implied volatity was 40.95, the open interest changed by 32 which increased total open position to 227
On 12 Mar BANKINDIA was trading at 154.78. The strike last trading price was 5.76, which was 0.04 higher than the previous day. The implied volatity was 40.51, the open interest changed by 2 which increased total open position to 196
On 11 Mar BANKINDIA was trading at 154.30. The strike last trading price was 5.65, which was -1.22 lower than the previous day. The implied volatity was 39.88, the open interest changed by 25 which increased total open position to 195
On 10 Mar BANKINDIA was trading at 156.17. The strike last trading price was 6.92, which was 1.54 higher than the previous day. The implied volatity was 37.65, the open interest changed by 42 which increased total open position to 170
On 9 Mar BANKINDIA was trading at 151.29. The strike last trading price was 5.48, which was -3.97 lower than the previous day. The implied volatity was 44.46, the open interest changed by 90 which increased total open position to 129
On 6 Mar BANKINDIA was trading at 159.58. The strike last trading price was 9.4, which was -2.78 lower than the previous day. The implied volatity was 39.53, the open interest changed by 10 which increased total open position to 29
On 5 Mar BANKINDIA was trading at 164.18. The strike last trading price was 12.18, which was -11.28 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0
On 4 Mar BANKINDIA was trading at 163.39. The strike last trading price was 12.18, which was -11.28 lower than the previous day. The implied volatity was 39.08, the open interest changed by 8 which increased total open position to 19
On 2 Mar BANKINDIA was trading at 172.30. The strike last trading price was 23.46, which was -0.04 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 27 Feb BANKINDIA was trading at 176.05. The strike last trading price was 23.46, which was -0.04 lower than the previous day. The implied volatity was 36.93, the open interest changed by -2 which decreased total open position to 11
On 26 Feb BANKINDIA was trading at 177.20. The strike last trading price was 23.5, which was 0.5 higher than the previous day. The implied volatity was 24.89, the open interest changed by -9 which decreased total open position to 13
On 25 Feb BANKINDIA was trading at 175.58. The strike last trading price was 23, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 24 Feb BANKINDIA was trading at 175.50. The strike last trading price was 23, which was 1.5 higher than the previous day. The implied volatity was 36.12, the open interest changed by 1 which increased total open position to 24
On 23 Feb BANKINDIA was trading at 174.13. The strike last trading price was 21.5, which was 2.28 higher than the previous day. The implied volatity was 34.36, the open interest changed by -1 which decreased total open position to 22
On 20 Feb BANKINDIA was trading at 171.70. The strike last trading price was 19.22, which was -1.18 lower than the previous day. The implied volatity was 33.02, the open interest changed by 1 which increased total open position to 24
On 19 Feb BANKINDIA was trading at 169.16. The strike last trading price was 20.4, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 18 Feb BANKINDIA was trading at 172.55. The strike last trading price was 20.4, which was 1.4 higher than the previous day. The implied volatity was 33.74, the open interest changed by 1 which increased total open position to 22
On 17 Feb BANKINDIA was trading at 170.21. The strike last trading price was 19, which was 6 higher than the previous day. The implied volatity was 32.78, the open interest changed by 16 which increased total open position to 21
On 16 Feb BANKINDIA was trading at 165.61. The strike last trading price was 13, which was 1.97 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 13 Feb BANKINDIA was trading at 161.79. The strike last trading price was 13, which was 1.97 higher than the previous day. The implied volatity was 36.23, the open interest changed by 0 which decreased total open position to 5
On 12 Feb BANKINDIA was trading at 165.28. The strike last trading price was 11.03, which was 1.03 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 11 Feb BANKINDIA was trading at 167.13. The strike last trading price was 11.03, which was 1.03 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Feb BANKINDIA was trading at 167.57. The strike last trading price was 11.03, which was 1.03 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Feb BANKINDIA was trading at 168.41. The strike last trading price was 11.03, which was 1.03 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Feb BANKINDIA was trading at 163.66. The strike last trading price was 11.03, which was 1.03 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Feb BANKINDIA was trading at 163.46. The strike last trading price was 11.03, which was 1.03 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 4 Feb BANKINDIA was trading at 160.93. The strike last trading price was 11.03, which was 1.03 higher than the previous day. The implied volatity was 25.18, the open interest changed by 0 which decreased total open position to 5
On 3 Feb BANKINDIA was trading at 158.01. The strike last trading price was 10, which was 4 higher than the previous day. The implied volatity was 29.9, the open interest changed by -1 which decreased total open position to 4
On 2 Feb BANKINDIA was trading at 151.67. The strike last trading price was 6, which was -2 lower than the previous day. The implied volatity was 26.97, the open interest changed by 0 which decreased total open position to 4
On 1 Feb BANKINDIA was trading at 150.44. The strike last trading price was 8, which was -7.32 lower than the previous day. The implied volatity was 39.25, the open interest changed by 0 which decreased total open position to 3
On 30 Jan BANKINDIA was trading at 164.10. The strike last trading price was 15.32, which was -0.38 lower than the previous day. The implied volatity was 33.5, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BANKINDIA was trading at 164.91. The strike last trading price was 15.7, 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 28 Jan BANKINDIA was trading at 167.34. The strike last trading price was 15.7, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| BANKINDIA 30MAR2026 155 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0.13
Theta: -0.15
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 150.20 | 8.28 | 2.3 | 46.42 | 53 | -23 | 254 |
| 12 Mar | 154.78 | 5.84 | -0.25 | 44.26 | 129 | -37 | 278 |
| 11 Mar | 154.30 | 6.23 | 1.18 | 44.76 | 161 | -30 | 314 |
| 10 Mar | 156.17 | 4.83 | -3.49 | 41.91 | 266 | 27 | 344 |
| 9 Mar | 151.29 | 8.07 | 3.9 | 47.36 | 347 | 68 | 318 |
| 6 Mar | 159.58 | 4.3 | 1.9 | 41.55 | 50 | 1 | 250 |
| 5 Mar | 164.18 | 2.4 | -0.93 | 37.73 | 84 | -14 | 249 |
| 4 Mar | 163.39 | 3.35 | 2.3 | 41.56 | 243 | 11 | 264 |
| 2 Mar | 172.30 | 1.07 | 0.37 | 36.66 | 65 | 5 | 253 |
| 27 Feb | 176.05 | 0.71 | -0.01 | 35.22 | 45 | 1 | 248 |
| 26 Feb | 177.20 | 0.74 | -0.21 | 35.85 | 27 | 2 | 248 |
| 25 Feb | 175.58 | 0.9 | -0.22 | 35.3 | 102 | -6 | 246 |
| 24 Feb | 175.50 | 1.14 | 0.09 | 37.72 | 211 | 24 | 253 |
| 23 Feb | 174.13 | 1.07 | -0.13 | 34.84 | 126 | 3 | 229 |
| 20 Feb | 171.70 | 1.2 | -0.41 | 31.5 | 17 | -3 | 226 |
| 19 Feb | 169.16 | 1.77 | 0.38 | 33.08 | 157 | 62 | 229 |
| 18 Feb | 172.55 | 1.41 | -0.52 | 33.98 | 227 | 57 | 168 |
| 17 Feb | 170.21 | 1.89 | -0.92 | 35.4 | 124 | 74 | 113 |
| 16 Feb | 165.61 | 2.78 | -0.12 | 34.36 | 14 | 4 | 35 |
| 13 Feb | 161.79 | 2.9 | -1.6 | - | 0 | 0 | 31 |
| 12 Feb | 165.28 | 2.9 | -1.6 | - | 0 | 0 | 31 |
| 11 Feb | 167.13 | 2.9 | -1.6 | 35.09 | 19 | 17 | 30 |
| 10 Feb | 167.57 | 4.5 | -4.65 | - | 0 | 0 | 13 |
| 9 Feb | 168.41 | 4.5 | -4.65 | - | 0 | 0 | 13 |
| 6 Feb | 163.66 | 4.5 | -4.65 | - | 0 | 0 | 13 |
| 5 Feb | 163.46 | 4.5 | -4.65 | 36.28 | 1 | 0 | 13 |
| 4 Feb | 160.93 | 9.15 | 1.2 | - | 0 | 0 | 13 |
| 3 Feb | 158.01 | 9.15 | 1.2 | - | 0 | 0 | 13 |
| 2 Feb | 151.67 | 9.15 | 1.2 | 36.7 | 1 | 0 | 13 |
| 1 Feb | 150.44 | 7.95 | 3.15 | 27.56 | 2 | 0 | 13 |
| 30 Jan | 164.10 | 4.8 | -1.11 | 37.08 | 14 | 13 | 13 |
| 29 Jan | 164.91 | 5.91 | 0 | 5.58 | 0 | 0 | 0 |
| 28 Jan | 167.34 | 5.91 | 0 | 6.66 | 0 | 0 | 0 |
For Bank Of India - strike price 155 expiring on 30MAR2026
Delta for 155 PE is -0.58
Historical price for 155 PE is as follows
On 13 Mar BANKINDIA was trading at 150.20. The strike last trading price was 8.28, which was 2.3 higher than the previous day. The implied volatity was 46.42, the open interest changed by -23 which decreased total open position to 254
On 12 Mar BANKINDIA was trading at 154.78. The strike last trading price was 5.84, which was -0.25 lower than the previous day. The implied volatity was 44.26, the open interest changed by -37 which decreased total open position to 278
On 11 Mar BANKINDIA was trading at 154.30. The strike last trading price was 6.23, which was 1.18 higher than the previous day. The implied volatity was 44.76, the open interest changed by -30 which decreased total open position to 314
On 10 Mar BANKINDIA was trading at 156.17. The strike last trading price was 4.83, which was -3.49 lower than the previous day. The implied volatity was 41.91, the open interest changed by 27 which increased total open position to 344
On 9 Mar BANKINDIA was trading at 151.29. The strike last trading price was 8.07, which was 3.9 higher than the previous day. The implied volatity was 47.36, the open interest changed by 68 which increased total open position to 318
On 6 Mar BANKINDIA was trading at 159.58. The strike last trading price was 4.3, which was 1.9 higher than the previous day. The implied volatity was 41.55, the open interest changed by 1 which increased total open position to 250
On 5 Mar BANKINDIA was trading at 164.18. The strike last trading price was 2.4, which was -0.93 lower than the previous day. The implied volatity was 37.73, the open interest changed by -14 which decreased total open position to 249
On 4 Mar BANKINDIA was trading at 163.39. The strike last trading price was 3.35, which was 2.3 higher than the previous day. The implied volatity was 41.56, the open interest changed by 11 which increased total open position to 264
On 2 Mar BANKINDIA was trading at 172.30. The strike last trading price was 1.07, which was 0.37 higher than the previous day. The implied volatity was 36.66, the open interest changed by 5 which increased total open position to 253
On 27 Feb BANKINDIA was trading at 176.05. The strike last trading price was 0.71, which was -0.01 lower than the previous day. The implied volatity was 35.22, the open interest changed by 1 which increased total open position to 248
On 26 Feb BANKINDIA was trading at 177.20. The strike last trading price was 0.74, which was -0.21 lower than the previous day. The implied volatity was 35.85, the open interest changed by 2 which increased total open position to 248
On 25 Feb BANKINDIA was trading at 175.58. The strike last trading price was 0.9, which was -0.22 lower than the previous day. The implied volatity was 35.3, the open interest changed by -6 which decreased total open position to 246
On 24 Feb BANKINDIA was trading at 175.50. The strike last trading price was 1.14, which was 0.09 higher than the previous day. The implied volatity was 37.72, the open interest changed by 24 which increased total open position to 253
On 23 Feb BANKINDIA was trading at 174.13. The strike last trading price was 1.07, which was -0.13 lower than the previous day. The implied volatity was 34.84, the open interest changed by 3 which increased total open position to 229
On 20 Feb BANKINDIA was trading at 171.70. The strike last trading price was 1.2, which was -0.41 lower than the previous day. The implied volatity was 31.5, the open interest changed by -3 which decreased total open position to 226
On 19 Feb BANKINDIA was trading at 169.16. The strike last trading price was 1.77, which was 0.38 higher than the previous day. The implied volatity was 33.08, the open interest changed by 62 which increased total open position to 229
On 18 Feb BANKINDIA was trading at 172.55. The strike last trading price was 1.41, which was -0.52 lower than the previous day. The implied volatity was 33.98, the open interest changed by 57 which increased total open position to 168
On 17 Feb BANKINDIA was trading at 170.21. The strike last trading price was 1.89, which was -0.92 lower than the previous day. The implied volatity was 35.4, the open interest changed by 74 which increased total open position to 113
On 16 Feb BANKINDIA was trading at 165.61. The strike last trading price was 2.78, which was -0.12 lower than the previous day. The implied volatity was 34.36, the open interest changed by 4 which increased total open position to 35
On 13 Feb BANKINDIA was trading at 161.79. The strike last trading price was 2.9, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 12 Feb BANKINDIA was trading at 165.28. The strike last trading price was 2.9, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 11 Feb BANKINDIA was trading at 167.13. The strike last trading price was 2.9, which was -1.6 lower than the previous day. The implied volatity was 35.09, the open interest changed by 17 which increased total open position to 30
On 10 Feb BANKINDIA was trading at 167.57. The strike last trading price was 4.5, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 9 Feb BANKINDIA was trading at 168.41. The strike last trading price was 4.5, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 6 Feb BANKINDIA was trading at 163.66. The strike last trading price was 4.5, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 5 Feb BANKINDIA was trading at 163.46. The strike last trading price was 4.5, which was -4.65 lower than the previous day. The implied volatity was 36.28, the open interest changed by 0 which decreased total open position to 13
On 4 Feb BANKINDIA was trading at 160.93. The strike last trading price was 9.15, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 3 Feb BANKINDIA was trading at 158.01. The strike last trading price was 9.15, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 2 Feb BANKINDIA was trading at 151.67. The strike last trading price was 9.15, which was 1.2 higher than the previous day. The implied volatity was 36.7, the open interest changed by 0 which decreased total open position to 13
On 1 Feb BANKINDIA was trading at 150.44. The strike last trading price was 7.95, which was 3.15 higher than the previous day. The implied volatity was 27.56, the open interest changed by 0 which decreased total open position to 13
On 30 Jan BANKINDIA was trading at 164.10. The strike last trading price was 4.8, which was -1.11 lower than the previous day. The implied volatity was 37.08, the open interest changed by 13 which increased total open position to 13
On 29 Jan BANKINDIA was trading at 164.91. The strike last trading price was 5.91, which was 0 lower than the previous day. The implied volatity was 5.58, the open interest changed by 0 which decreased total open position to 0
On 28 Jan BANKINDIA was trading at 167.34. The strike last trading price was 5.91, which was 0 lower than the previous day. The implied volatity was 6.66, the open interest changed by 0 which decreased total open position to 0
