BANKINDIA
Bank Of India
Historical option data for BANKINDIA
12 Mar 2026 04:13 PM IST
| BANKINDIA 30-MAR-2026 162 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0.13
Theta: -0.15
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 154.78 | 2.9 | -0.02 | 39.81 | 18 | 4 | 69 | |||||||||
| 11 Mar | 154.30 | 2.88 | -0.65 | 39.45 | 26 | -10 | 65 | |||||||||
| 10 Mar | 156.17 | 3.53 | 0.74 | 36.36 | 10 | 2 | 74 | |||||||||
| 9 Mar | 151.29 | 2.99 | -2.49 | 43.91 | 262 | 37 | 72 | |||||||||
| 6 Mar | 159.58 | 5.52 | -2.02 | 38.25 | 51 | 23 | 36 | |||||||||
| 5 Mar | 164.18 | 7.54 | -0.58 | 33.44 | 14 | 2 | 14 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 163.39 | 8.04 | -4.46 | 39.81 | 63 | 11 | 13 | |||||||||
| 2 Mar | 172.30 | 12.5 | 1.13 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 176.05 | 12.5 | 1.13 | - | 0 | 0 | 2 | |||||||||
| 26 Feb | 177.20 | 12.5 | 1.13 | - | 0 | 0 | 2 | |||||||||
| 25 Feb | 175.58 | 12.5 | 1.13 | - | 0 | 0 | 2 | |||||||||
| 24 Feb | 175.50 | 12.5 | 1.13 | - | 0 | 0 | 2 | |||||||||
| 23 Feb | 174.13 | 12.5 | 1.13 | - | 0 | 0 | 2 | |||||||||
| 20 Feb | 171.70 | 12.5 | 1.13 | - | 0 | 0 | 2 | |||||||||
| 19 Feb | 169.16 | 12.5 | 1.13 | - | 0 | 0 | 2 | |||||||||
| 18 Feb | 172.55 | 12.5 | 1.13 | - | 0 | 0 | 2 | |||||||||
| 17 Feb | 170.21 | 12.5 | 1.13 | - | 0 | 0 | 2 | |||||||||
| 16 Feb | 165.61 | 12.5 | 1.13 | - | 0 | 0 | 2 | |||||||||
| 13 Feb | 161.79 | 12.5 | 1.13 | - | 0 | 0 | 2 | |||||||||
| 12 Feb | 165.28 | 12.5 | 1.13 | - | 0 | 0 | 2 | |||||||||
| 11 Feb | 167.13 | 12.5 | 1.13 | - | 0 | 0 | 2 | |||||||||
| 10 Feb | 167.57 | 12.5 | 1.13 | - | 0 | 0 | 2 | |||||||||
| 9 Feb | 168.41 | 12.5 | 1.13 | 32.07 | 1 | 0 | 3 | |||||||||
| 6 Feb | 163.66 | 11.37 | -0.28 | - | 0 | 0 | 3 | |||||||||
| 5 Feb | 163.46 | 11.37 | -0.28 | 38.98 | 1 | 0 | 2 | |||||||||
| 4 Feb | 160.93 | 11.65 | 7.09 | - | 0 | 0 | 2 | |||||||||
| 3 Feb | 158.01 | 11.65 | 7.09 | - | 0 | 0 | 2 | |||||||||
| 2 Feb | 151.67 | 11.65 | 7.09 | - | 0 | 0 | 2 | |||||||||
| 1 Feb | 150.44 | 11.65 | 7.09 | - | 0 | 0 | 2 | |||||||||
| 30 Jan | 164.10 | 11.65 | 7.09 | 35.38 | 3 | 1 | 1 | |||||||||
| 29 Jan | 164.91 | 4.56 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 167.34 | 4.56 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 163.17 | 4.56 | 0 | 0.02 | 0 | 0 | 0 | |||||||||
| 23 Jan | 159.65 | 4.56 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 166.42 | 4.56 | 0 | 0.88 | 0 | 0 | 0 | |||||||||
| 21 Jan | 157.48 | 4.56 | 0 | 0.73 | 0 | 0 | 0 | |||||||||
For Bank Of India - strike price 162 expiring on 30MAR2026
Delta for 162 CE is 0.34
Historical price for 162 CE is as follows
On 12 Mar BANKINDIA was trading at 154.78. The strike last trading price was 2.9, which was -0.02 lower than the previous day. The implied volatity was 39.81, the open interest changed by 4 which increased total open position to 69
On 11 Mar BANKINDIA was trading at 154.30. The strike last trading price was 2.88, which was -0.65 lower than the previous day. The implied volatity was 39.45, the open interest changed by -10 which decreased total open position to 65
On 10 Mar BANKINDIA was trading at 156.17. The strike last trading price was 3.53, which was 0.74 higher than the previous day. The implied volatity was 36.36, the open interest changed by 2 which increased total open position to 74
On 9 Mar BANKINDIA was trading at 151.29. The strike last trading price was 2.99, which was -2.49 lower than the previous day. The implied volatity was 43.91, the open interest changed by 37 which increased total open position to 72
On 6 Mar BANKINDIA was trading at 159.58. The strike last trading price was 5.52, which was -2.02 lower than the previous day. The implied volatity was 38.25, the open interest changed by 23 which increased total open position to 36
On 5 Mar BANKINDIA was trading at 164.18. The strike last trading price was 7.54, which was -0.58 lower than the previous day. The implied volatity was 33.44, the open interest changed by 2 which increased total open position to 14
On 4 Mar BANKINDIA was trading at 163.39. The strike last trading price was 8.04, which was -4.46 lower than the previous day. The implied volatity was 39.81, the open interest changed by 11 which increased total open position to 13
On 2 Mar BANKINDIA was trading at 172.30. The strike last trading price was 12.5, which was 1.13 higher 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 12.5, which was 1.13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Feb BANKINDIA was trading at 177.20. The strike last trading price was 12.5, which was 1.13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Feb BANKINDIA was trading at 175.58. The strike last trading price was 12.5, which was 1.13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Feb BANKINDIA was trading at 175.50. The strike last trading price was 12.5, which was 1.13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Feb BANKINDIA was trading at 174.13. The strike last trading price was 12.5, which was 1.13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Feb BANKINDIA was trading at 171.70. The strike last trading price was 12.5, which was 1.13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Feb BANKINDIA was trading at 169.16. The strike last trading price was 12.5, which was 1.13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Feb BANKINDIA was trading at 172.55. The strike last trading price was 12.5, which was 1.13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Feb BANKINDIA was trading at 170.21. The strike last trading price was 12.5, which was 1.13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb BANKINDIA was trading at 165.61. The strike last trading price was 12.5, which was 1.13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Feb BANKINDIA was trading at 161.79. The strike last trading price was 12.5, which was 1.13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb BANKINDIA was trading at 165.28. The strike last trading price was 12.5, which was 1.13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb BANKINDIA was trading at 167.13. The strike last trading price was 12.5, which was 1.13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb BANKINDIA was trading at 167.57. The strike last trading price was 12.5, which was 1.13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb BANKINDIA was trading at 168.41. The strike last trading price was 12.5, which was 1.13 higher than the previous day. The implied volatity was 32.07, the open interest changed by 0 which decreased total open position to 3
On 6 Feb BANKINDIA was trading at 163.66. The strike last trading price was 11.37, which was -0.28 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Feb BANKINDIA was trading at 163.46. The strike last trading price was 11.37, which was -0.28 lower than the previous day. The implied volatity was 38.98, the open interest changed by 0 which decreased total open position to 2
On 4 Feb BANKINDIA was trading at 160.93. The strike last trading price was 11.65, which was 7.09 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Feb BANKINDIA was trading at 158.01. The strike last trading price was 11.65, which was 7.09 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Feb BANKINDIA was trading at 151.67. The strike last trading price was 11.65, which was 7.09 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Feb BANKINDIA was trading at 150.44. The strike last trading price was 11.65, which was 7.09 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Jan BANKINDIA was trading at 164.10. The strike last trading price was 11.65, which was 7.09 higher than the previous day. The implied volatity was 35.38, the open interest changed by 1 which increased total open position to 1
On 29 Jan BANKINDIA was trading at 164.91. The strike last trading price was 4.56, 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 4.56, 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 Jan BANKINDIA was trading at 163.17. The strike last trading price was 4.56, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 23 Jan BANKINDIA was trading at 159.65. The strike last trading price was 4.56, 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 22 Jan BANKINDIA was trading at 166.42. The strike last trading price was 4.56, which was 0 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0
On 21 Jan BANKINDIA was trading at 157.48. The strike last trading price was 4.56, which was 0 lower than the previous day. The implied volatity was 0.73, the open interest changed by 0 which decreased total open position to 0
| BANKINDIA 30MAR2026 162 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 0.13
Theta: -0.12
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 154.78 | 9.89 | -0.64 | 43.42 | 1 | 0 | 92 |
| 11 Mar | 154.30 | 10.68 | -3.17 | 46.7 | 12 | 1 | 94 |
| 10 Mar | 156.17 | 13.85 | 6.53 | - | 43 | 0 | 93 |
| 9 Mar | 151.29 | 13.85 | 6.53 | 56.93 | 43 | -24 | 80 |
| 6 Mar | 159.58 | 7.3 | 2.67 | 39.67 | 89 | 20 | 104 |
| 5 Mar | 164.18 | 4.63 | -1.21 | 36.44 | 63 | -15 | 86 |
| 4 Mar | 163.39 | 5.91 | 3.67 | 40.45 | 644 | 90 | 101 |
| 2 Mar | 172.30 | 2.29 | 0.49 | 35.63 | 17 | 9 | 10 |
| 27 Feb | 176.05 | 1.8 | -20.35 | - | 1 | 0 | 1 |
| 26 Feb | 177.20 | 1.8 | -20.35 | 36.43 | 1 | 0 | 0 |
| 25 Feb | 175.58 | 22.15 | 0 | 8.96 | 0 | 0 | 0 |
| 24 Feb | 175.50 | 22.15 | 0 | 8.96 | 0 | 0 | 0 |
| 23 Feb | 174.13 | 22.15 | 0 | 8.16 | 0 | 0 | 0 |
| 20 Feb | 171.70 | 22.15 | 0 | 6.58 | 0 | 0 | 0 |
| 19 Feb | 169.16 | 22.15 | 0 | 5.22 | 0 | 0 | 0 |
| 18 Feb | 172.55 | 22.15 | 0 | 6.94 | 0 | 0 | 0 |
| 17 Feb | 170.21 | 22.15 | 0 | 6.05 | 0 | 0 | 0 |
| 16 Feb | 165.61 | 22.15 | 0 | 3.42 | 0 | 0 | 0 |
| 13 Feb | 161.79 | 22.15 | 0 | 1.14 | 0 | 0 | 0 |
| 12 Feb | 165.28 | 22.15 | 0 | 3 | 0 | 0 | 0 |
| 11 Feb | 167.13 | 22.15 | 0 | 3.99 | 0 | 0 | 0 |
| 10 Feb | 167.57 | 22.15 | 0 | 4.16 | 0 | 0 | 0 |
| 9 Feb | 168.41 | 22.15 | 0 | 4.48 | 0 | 0 | 0 |
| 6 Feb | 163.66 | 22.15 | 0 | 1.85 | 0 | 0 | 0 |
| 5 Feb | 163.46 | 22.15 | 0 | 1.95 | 0 | 0 | 0 |
| 4 Feb | 160.93 | 22.15 | 0 | 0.82 | 0 | 0 | 0 |
| 3 Feb | 158.01 | 22.15 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 151.67 | 22.15 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 150.44 | 22.15 | 0 | 0.3 | 0 | 0 | 0 |
| 30 Jan | 164.10 | 22.15 | 0 | 2.39 | 0 | 0 | 0 |
| 29 Jan | 164.91 | 22.15 | 0 | 4.33 | 0 | 0 | 0 |
| 28 Jan | 167.34 | 22.15 | 0 | 4.01 | 0 | 0 | 0 |
| 27 Jan | 163.17 | 22.15 | 0 | 2.4 | 0 | 0 | 0 |
| 23 Jan | 159.65 | 22.15 | 0 | 0.31 | 0 | 0 | 0 |
| 22 Jan | 166.42 | 22.15 | 0 | 3.4 | 0 | 0 | 0 |
| 21 Jan | 157.48 | 22.15 | 0 | 0.08 | 0 | 0 | 0 |
For Bank Of India - strike price 162 expiring on 30MAR2026
Delta for 162 PE is -0.65
Historical price for 162 PE is as follows
On 12 Mar BANKINDIA was trading at 154.78. The strike last trading price was 9.89, which was -0.64 lower than the previous day. The implied volatity was 43.42, the open interest changed by 0 which decreased total open position to 92
On 11 Mar BANKINDIA was trading at 154.30. The strike last trading price was 10.68, which was -3.17 lower than the previous day. The implied volatity was 46.7, the open interest changed by 1 which increased total open position to 94
On 10 Mar BANKINDIA was trading at 156.17. The strike last trading price was 13.85, which was 6.53 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93
On 9 Mar BANKINDIA was trading at 151.29. The strike last trading price was 13.85, which was 6.53 higher than the previous day. The implied volatity was 56.93, the open interest changed by -24 which decreased total open position to 80
On 6 Mar BANKINDIA was trading at 159.58. The strike last trading price was 7.3, which was 2.67 higher than the previous day. The implied volatity was 39.67, the open interest changed by 20 which increased total open position to 104
On 5 Mar BANKINDIA was trading at 164.18. The strike last trading price was 4.63, which was -1.21 lower than the previous day. The implied volatity was 36.44, the open interest changed by -15 which decreased total open position to 86
On 4 Mar BANKINDIA was trading at 163.39. The strike last trading price was 5.91, which was 3.67 higher than the previous day. The implied volatity was 40.45, the open interest changed by 90 which increased total open position to 101
On 2 Mar BANKINDIA was trading at 172.30. The strike last trading price was 2.29, which was 0.49 higher than the previous day. The implied volatity was 35.63, the open interest changed by 9 which increased total open position to 10
On 27 Feb BANKINDIA was trading at 176.05. The strike last trading price was 1.8, which was -20.35 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 1.8, which was -20.35 lower than the previous day. The implied volatity was 36.43, 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 22.15, which was 0 lower than the previous day. The implied volatity was 8.96, 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 22.15, which was 0 lower than the previous day. The implied volatity was 8.96, 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 22.15, which was 0 lower than the previous day. The implied volatity was 8.16, 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 22.15, which was 0 lower than the previous day. The implied volatity was 6.58, 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 22.15, which was 0 lower than the previous day. The implied volatity was 5.22, 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 22.15, which was 0 lower than the previous day. The implied volatity was 6.94, 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 22.15, which was 0 lower than the previous day. The implied volatity was 6.05, 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 22.15, which was 0 lower than the previous day. The implied volatity was 3.42, 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 22.15, 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 12 Feb BANKINDIA was trading at 165.28. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 3, 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 22.15, which was 0 lower than the previous day. The implied volatity was 3.99, 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 22.15, which was 0 lower than the previous day. The implied volatity was 4.16, 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 22.15, which was 0 lower than the previous day. The implied volatity was 4.48, 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 22.15, which was 0 lower than the previous day. The implied volatity was 1.85, 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 22.15, which was 0 lower than the previous day. The implied volatity was 1.95, 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 22.15, which was 0 lower than the previous day. The implied volatity was 0.82, 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 22.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb BANKINDIA was trading at 151.67. The strike last trading price was 22.15, 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 22.15, which was 0 lower than the previous day. The implied volatity was 0.3, 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 22.15, which was 0 lower than the previous day. The implied volatity was 2.39, 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 22.15, which was 0 lower than the previous day. The implied volatity was 4.33, 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 22.15, which was 0 lower than the previous day. The implied volatity was 4.01, the open interest changed by 0 which decreased total open position to 0
On 27 Jan BANKINDIA was trading at 163.17. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 2.4, the open interest changed by 0 which decreased total open position to 0
On 23 Jan BANKINDIA was trading at 159.65. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 0.31, the open interest changed by 0 which decreased total open position to 0
On 22 Jan BANKINDIA was trading at 166.42. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 3.4, the open interest changed by 0 which decreased total open position to 0
On 21 Jan BANKINDIA was trading at 157.48. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
