BANKINDIA
Bank Of India
Historical option data for BANKINDIA
16 Mar 2026 04:13 PM IST
| BANKINDIA 30-MAR-2026 157 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.33
Vega: 0.11
Theta: -0.18
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Mar | 150.67 | 2.63 | -0.36 | 43.98 | 14 | 0 | 126 | |||||||||
| 13 Mar | 150.20 | 2.99 | -1.78 | 41.42 | 53 | 0 | 126 | |||||||||
| 12 Mar | 154.78 | 4.75 | 0 | 39.91 | 75 | 20 | 126 | |||||||||
| 11 Mar | 154.30 | 4.92 | -0.93 | 41.16 | 64 | 16 | 107 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 156.17 | 5.86 | 1.48 | 37.64 | 38 | -1 | 90 | |||||||||
| 9 Mar | 151.29 | 4.37 | -12.43 | 42.29 | 188 | 86 | 90 | |||||||||
| 6 Mar | 159.58 | 16.8 | 10.11 | - | 0 | 0 | 4 | |||||||||
| 5 Mar | 164.18 | 16.8 | 10.11 | - | 3 | 0 | 0 | |||||||||
| 4 Mar | 163.39 | 16.8 | 10.11 | - | 3 | 0 | 4 | |||||||||
| 2 Mar | 172.30 | 16.8 | 10.11 | 19.48 | 3 | 0 | 1 | |||||||||
| 27 Feb | 176.05 | 6.69 | -7.81 | - | 0 | 0 | 1 | |||||||||
| 26 Feb | 177.20 | 6.69 | -7.81 | - | 0 | 0 | 1 | |||||||||
| 25 Feb | 175.58 | 6.69 | -7.81 | - | 0 | 0 | 1 | |||||||||
| 24 Feb | 175.50 | 6.69 | -7.81 | - | 0 | 0 | 1 | |||||||||
| 23 Feb | 174.13 | 6.69 | -7.81 | - | 0 | 0 | 1 | |||||||||
| 20 Feb | 171.70 | 6.69 | -7.81 | - | 0 | 0 | 1 | |||||||||
| 19 Feb | 169.16 | 6.69 | -7.81 | - | 0 | 0 | 1 | |||||||||
| 18 Feb | 172.55 | 6.69 | -7.81 | - | 0 | 0 | 1 | |||||||||
| 17 Feb | 170.21 | 6.69 | -7.81 | - | 0 | 0 | 1 | |||||||||
| 16 Feb | 165.61 | 6.69 | -7.81 | - | 0 | 0 | 1 | |||||||||
| 13 Feb | 161.79 | 6.69 | -7.81 | - | 0 | 0 | 1 | |||||||||
| 12 Feb | 165.28 | 6.69 | -7.81 | - | 0 | 0 | 1 | |||||||||
| 11 Feb | 167.13 | 6.69 | -7.81 | - | 0 | 0 | 1 | |||||||||
| 10 Feb | 167.57 | 6.69 | -7.81 | - | 0 | 0 | 1 | |||||||||
| 9 Feb | 168.41 | 6.69 | -7.81 | - | 0 | 0 | 1 | |||||||||
| 6 Feb | 163.66 | 6.69 | -7.81 | - | 0 | 0 | 1 | |||||||||
| 5 Feb | 163.46 | 6.69 | -7.81 | - | 0 | 0 | 1 | |||||||||
| 4 Feb | 160.93 | 6.69 | -7.81 | - | 0 | 0 | 1 | |||||||||
| 3 Feb | 158.01 | 6.69 | -7.81 | - | 0 | 0 | 1 | |||||||||
| 2 Feb | 151.67 | 6.69 | -7.81 | - | 0 | 0 | 1 | |||||||||
| 1 Feb | 150.44 | 6.69 | -7.81 | 37.07 | 1 | 0 | 0 | |||||||||
| 30 Jan | 164.10 | 14.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 164.91 | 14.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 167.34 | 14.5 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Bank Of India - strike price 157 expiring on 30MAR2026
Delta for 157 CE is 0.33
Historical price for 157 CE is as follows
On 16 Mar BANKINDIA was trading at 150.67. The strike last trading price was 2.63, which was -0.36 lower than the previous day. The implied volatity was 43.98, the open interest changed by 0 which decreased total open position to 126
On 13 Mar BANKINDIA was trading at 150.20. The strike last trading price was 2.99, which was -1.78 lower than the previous day. The implied volatity was 41.42, the open interest changed by 0 which decreased total open position to 126
On 12 Mar BANKINDIA was trading at 154.78. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 39.91, the open interest changed by 20 which increased total open position to 126
On 11 Mar BANKINDIA was trading at 154.30. The strike last trading price was 4.92, which was -0.93 lower than the previous day. The implied volatity was 41.16, the open interest changed by 16 which increased total open position to 107
On 10 Mar BANKINDIA was trading at 156.17. The strike last trading price was 5.86, which was 1.48 higher than the previous day. The implied volatity was 37.64, the open interest changed by -1 which decreased total open position to 90
On 9 Mar BANKINDIA was trading at 151.29. The strike last trading price was 4.37, which was -12.43 lower than the previous day. The implied volatity was 42.29, the open interest changed by 86 which increased total open position to 90
On 6 Mar BANKINDIA was trading at 159.58. The strike last trading price was 16.8, which was 10.11 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Mar BANKINDIA was trading at 164.18. The strike last trading price was 16.8, which was 10.11 higher 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 16.8, which was 10.11 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Mar BANKINDIA was trading at 172.30. The strike last trading price was 16.8, which was 10.11 higher than the previous day. The implied volatity was 19.48, the open interest changed by 0 which decreased total open position to 1
On 27 Feb BANKINDIA was trading at 176.05. The strike last trading price was 6.69, which was -7.81 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Feb BANKINDIA was trading at 177.20. The strike last trading price was 6.69, which was -7.81 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Feb BANKINDIA was trading at 175.58. The strike last trading price was 6.69, which was -7.81 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb BANKINDIA was trading at 175.50. The strike last trading price was 6.69, which was -7.81 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Feb BANKINDIA was trading at 174.13. The strike last trading price was 6.69, which was -7.81 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Feb BANKINDIA was trading at 171.70. The strike last trading price was 6.69, which was -7.81 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb BANKINDIA was trading at 169.16. The strike last trading price was 6.69, which was -7.81 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb BANKINDIA was trading at 172.55. The strike last trading price was 6.69, which was -7.81 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb BANKINDIA was trading at 170.21. The strike last trading price was 6.69, which was -7.81 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb BANKINDIA was trading at 165.61. The strike last trading price was 6.69, which was -7.81 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb BANKINDIA was trading at 161.79. The strike last trading price was 6.69, which was -7.81 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb BANKINDIA was trading at 165.28. The strike last trading price was 6.69, which was -7.81 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb BANKINDIA was trading at 167.13. The strike last trading price was 6.69, which was -7.81 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb BANKINDIA was trading at 167.57. The strike last trading price was 6.69, which was -7.81 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb BANKINDIA was trading at 168.41. The strike last trading price was 6.69, which was -7.81 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb BANKINDIA was trading at 163.66. The strike last trading price was 6.69, which was -7.81 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb BANKINDIA was trading at 163.46. The strike last trading price was 6.69, which was -7.81 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb BANKINDIA was trading at 160.93. The strike last trading price was 6.69, which was -7.81 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb BANKINDIA was trading at 158.01. The strike last trading price was 6.69, which was -7.81 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb BANKINDIA was trading at 151.67. The strike last trading price was 6.69, which was -7.81 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb BANKINDIA was trading at 150.44. The strike last trading price was 6.69, which was -7.81 lower than the previous day. The implied volatity was 37.07, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BANKINDIA was trading at 164.10. The strike last trading price was 14.5, 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 29 Jan BANKINDIA was trading at 164.91. The strike last trading price was 14.5, 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 14.5, 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 157 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 0.1
Theta: -0.12
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Mar | 150.67 | 8.89 | 0.71 | 41.51 | 25 | -2 | 85 |
| 13 Mar | 150.20 | 8.18 | 1.03 | 34.79 | 21 | 1 | 88 |
| 12 Mar | 154.78 | 7.15 | -0.08 | 46.06 | 2 | -4 | 0 |
| 11 Mar | 154.30 | 7.23 | 1.32 | 44.2 | 22 | -4 | 87 |
| 10 Mar | 156.17 | 5.78 | -3.95 | 41.95 | 123 | 88 | 90 |
| 9 Mar | 151.29 | 9.73 | 3.04 | 50.7 | 3 | 1 | 1 |
| 6 Mar | 159.58 | 6.69 | 0 | 2.84 | 0 | 0 | 0 |
| 5 Mar | 164.18 | 6.69 | 0 | 6.4 | 0 | 0 | 0 |
| 4 Mar | 163.39 | 6.69 | 0 | 5.49 | 0 | 0 | 0 |
| 2 Mar | 172.30 | 6.69 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 176.05 | 6.69 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 177.20 | 6.69 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 175.58 | 6.69 | 0 | 11.52 | 0 | 0 | 0 |
| 24 Feb | 175.50 | 6.69 | 0 | 11.84 | 0 | 0 | 0 |
| 23 Feb | 174.13 | 6.69 | 0 | 10.83 | 0 | 0 | 0 |
| 20 Feb | 171.70 | 6.69 | 0 | 9.26 | 0 | 0 | 0 |
| 19 Feb | 169.16 | 6.69 | 0 | 8 | 0 | 0 | 0 |
| 18 Feb | 172.55 | 6.69 | 0 | 9.51 | 0 | 0 | 0 |
| 17 Feb | 170.21 | 6.69 | 0 | 8.76 | 0 | 0 | 0 |
| 16 Feb | 165.61 | 6.69 | 0 | 6.3 | 0 | 0 | 0 |
| 13 Feb | 161.79 | 6.69 | 0 | 3.84 | 0 | 0 | 0 |
| 12 Feb | 165.28 | 6.69 | 0 | 5.75 | 0 | 0 | 0 |
| 11 Feb | 167.13 | 6.69 | 0 | 6.66 | 0 | 0 | 0 |
| 10 Feb | 167.57 | 6.69 | 0 | 6.64 | 0 | 0 | 0 |
| 9 Feb | 168.41 | 6.69 | 0 | 7.07 | 0 | 0 | 0 |
| 6 Feb | 163.66 | 6.69 | 0 | 4.52 | 0 | 0 | 0 |
| 5 Feb | 163.46 | 6.69 | 0 | 4.57 | 0 | 0 | 0 |
| 4 Feb | 160.93 | 6.69 | 0 | 3.41 | 0 | 0 | 0 |
| 3 Feb | 158.01 | 6.69 | 0 | 1.75 | 0 | 0 | 0 |
| 2 Feb | 151.67 | 6.69 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 150.44 | 6.69 | 0 | 0.99 | 0 | 0 | 0 |
| 30 Jan | 164.10 | 6.69 | 0 | 4.91 | 0 | 0 | 0 |
| 29 Jan | 164.91 | 6.69 | 0 | 4.7 | 0 | 0 | 0 |
| 28 Jan | 167.34 | 6.69 | 0 | 5.81 | 0 | 0 | 0 |
For Bank Of India - strike price 157 expiring on 30MAR2026
Delta for 157 PE is -0.69
Historical price for 157 PE is as follows
On 16 Mar BANKINDIA was trading at 150.67. The strike last trading price was 8.89, which was 0.71 higher than the previous day. The implied volatity was 41.51, the open interest changed by -2 which decreased total open position to 85
On 13 Mar BANKINDIA was trading at 150.20. The strike last trading price was 8.18, which was 1.03 higher than the previous day. The implied volatity was 34.79, the open interest changed by 1 which increased total open position to 88
On 12 Mar BANKINDIA was trading at 154.78. The strike last trading price was 7.15, which was -0.08 lower than the previous day. The implied volatity was 46.06, the open interest changed by -4 which decreased total open position to 0
On 11 Mar BANKINDIA was trading at 154.30. The strike last trading price was 7.23, which was 1.32 higher than the previous day. The implied volatity was 44.2, the open interest changed by -4 which decreased total open position to 87
On 10 Mar BANKINDIA was trading at 156.17. The strike last trading price was 5.78, which was -3.95 lower than the previous day. The implied volatity was 41.95, the open interest changed by 88 which increased total open position to 90
On 9 Mar BANKINDIA was trading at 151.29. The strike last trading price was 9.73, which was 3.04 higher than the previous day. The implied volatity was 50.7, the open interest changed by 1 which increased total open position to 1
On 6 Mar BANKINDIA was trading at 159.58. The strike last trading price was 6.69, which was 0 lower than the previous day. The implied volatity was 2.84, 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 6.69, which was 0 lower than the previous day. The implied volatity was 6.4, 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 6.69, which was 0 lower than the previous day. The implied volatity was 5.49, 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 6.69, 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 Feb BANKINDIA was trading at 176.05. The strike last trading price was 6.69, 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 26 Feb BANKINDIA was trading at 177.20. The strike last trading price was 6.69, 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 25 Feb BANKINDIA was trading at 175.58. The strike last trading price was 6.69, which was 0 lower than the previous day. The implied volatity was 11.52, 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 6.69, which was 0 lower than the previous day. The implied volatity was 11.84, 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 6.69, which was 0 lower than the previous day. The implied volatity was 10.83, 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 6.69, which was 0 lower than the previous day. The implied volatity was 9.26, 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 6.69, which was 0 lower than the previous day. The implied volatity was 8, 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 6.69, which was 0 lower than the previous day. The implied volatity was 9.51, 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 6.69, which was 0 lower than the previous day. The implied volatity was 8.76, 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 6.69, which was 0 lower than the previous day. The implied volatity was 6.3, 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 6.69, which was 0 lower than the previous day. The implied volatity was 3.84, 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 6.69, which was 0 lower than the previous day. The implied volatity was 5.75, 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 6.69, 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
On 10 Feb BANKINDIA was trading at 167.57. The strike last trading price was 6.69, which was 0 lower than the previous day. The implied volatity was 6.64, 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 6.69, which was 0 lower than the previous day. The implied volatity was 7.07, 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 6.69, which was 0 lower than the previous day. The implied volatity was 4.52, 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 6.69, which was 0 lower than the previous day. The implied volatity was 4.57, 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 6.69, which was 0 lower than the previous day. The implied volatity was 3.41, 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 6.69, which was 0 lower than the previous day. The implied volatity was 1.75, 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 6.69, 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 6.69, which was 0 lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BANKINDIA was trading at 164.10. The strike last trading price was 6.69, which was 0 lower than the previous day. The implied volatity was 4.91, 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 6.69, which was 0 lower than the previous day. The implied volatity was 4.7, 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 6.69, which was 0 lower than the previous day. The implied volatity was 5.81, the open interest changed by 0 which decreased total open position to 0
