BANKINDIA

Bank Of India

164.91 -2.43 (-1.45%)

L: 163.12 H: 169.9

Back to Option Chain

Historical option data for BANKINDIA
29 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 24-FEB-2026 165 CE
Delta: 0.54 Vega: 0.17 Theta: -0.15 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	164.91	6.78 ₹ 35,256	-1.39 -7228.00	36.54	450 23,40,000	26 1,35,200	288 14,97,600
28 Jan	167.34	8.16 ₹ 42,432	1.64 8528.00	34.43	841 43,73,200	8 41,600	264 13,72,800
27 Jan	163.17	6.5 ₹ 33,800	1.46 7592.00	36.77	447 23,24,400	0 0	261 13,57,200

23 Jan	159.65	5.08 ₹ 26,416	-3.24 -16848.00	35.97	459 23,86,800	90 4,68,000	257 13,36,400
22 Jan	166.42	7.95 ₹ 41,340	3.23 16796.00	32.69	791 41,13,200	36 1,87,200	163 8,47,600
21 Jan	157.48	4.63 ₹ 24,076	-0.86 -4472.00	37.11	164 8,52,800	36 1,87,200	126 6,55,200
20 Jan	159.75	5.59 ₹ 29,068	-1.59 -8268.00	36.61	164 8,52,800	63 3,27,600	89 4,62,800
19 Jan	163.05	6.77 ₹ 35,204	4.73 24596.00	34.55	50 2,60,000	26 1,35,200	26 1,35,200
16 Jan	157.34	2.04 ₹ 10,608	0 0.00	3.83	0 0	0 0	0 0
14 Jan	152.87	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Jan	147.56	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Jan	145.89	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Jan	146.02	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Jan	146.93	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Jan	151.49	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Jan	150.66	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Jan	149.89	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Jan	149.22	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Jan	146.99	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bank Of India - strike price 165 expiring on 24FEB2026

Delta for 165 CE is 0.54

Historical price for 165 CE is as follows

On 29 Jan BANKINDIA was trading at 164.91. The strike last trading price was 6.78, which was -1.39 lower than the previous day. The implied volatity was 36.54, the open interest changed by 26 which increased total open position to 288

On 28 Jan BANKINDIA was trading at 167.34. The strike last trading price was 8.16, which was 1.64 higher than the previous day. The implied volatity was 34.43, the open interest changed by 8 which increased total open position to 264

On 27 Jan BANKINDIA was trading at 163.17. The strike last trading price was 6.5, which was 1.46 higher than the previous day. The implied volatity was 36.77, the open interest changed by 0 which decreased total open position to 261

On 23 Jan BANKINDIA was trading at 159.65. The strike last trading price was 5.08, which was -3.24 lower than the previous day. The implied volatity was 35.97, the open interest changed by 90 which increased total open position to 257

On 22 Jan BANKINDIA was trading at 166.42. The strike last trading price was 7.95, which was 3.23 higher than the previous day. The implied volatity was 32.69, the open interest changed by 36 which increased total open position to 163

On 21 Jan BANKINDIA was trading at 157.48. The strike last trading price was 4.63, which was -0.86 lower than the previous day. The implied volatity was 37.11, the open interest changed by 36 which increased total open position to 126

On 20 Jan BANKINDIA was trading at 159.75. The strike last trading price was 5.59, which was -1.59 lower than the previous day. The implied volatity was 36.61, the open interest changed by 63 which increased total open position to 89

On 19 Jan BANKINDIA was trading at 163.05. The strike last trading price was 6.77, which was 4.73 higher than the previous day. The implied volatity was 34.55, the open interest changed by 26 which increased total open position to 26

On 16 Jan BANKINDIA was trading at 157.34. The strike last trading price was 2.04, which was 0 lower than the previous day. The implied volatity was 3.83, the open interest changed by 0 which decreased total open position to 0

On 14 Jan BANKINDIA was trading at 152.87. The strike last trading price was 0, 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 Jan BANKINDIA was trading at 147.56. The strike last trading price was 0, 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 Jan BANKINDIA was trading at 145.89. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Jan BANKINDIA was trading at 146.02. The strike last trading price was 0, 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 8 Jan BANKINDIA was trading at 146.93. The strike last trading price was 0, 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 Jan BANKINDIA was trading at 151.49. The strike last trading price was 0, 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 Jan BANKINDIA was trading at 150.66. The strike last trading price was 0, 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 5 Jan BANKINDIA was trading at 149.89. The strike last trading price was 0, 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 Jan BANKINDIA was trading at 149.22. The strike last trading price was 0, 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 Jan BANKINDIA was trading at 146.99. The strike last trading price was 0, 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 24FEB2026 165 PE
Delta: -0.46 Vega: 0.17 Theta: -0.1 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	164.91	6.16 ₹ 32,032	1.06 5512.00	37.41	305 15,86,000	53 2,75,600	243 12,63,600
28 Jan	167.34	5.02 ₹ 26,104	-1.96 -10192.00	37.16	382 19,86,400	32 1,66,400	195 10,14,000
27 Jan	163.17	7.01 ₹ 36,452	-2.56 -13312.00	37.99	95 4,94,000	0 0	158 8,21,600
23 Jan	159.65	9.63 ₹ 50,076	3.64 18928.00	39.36	175 9,10,000	-3 -15,600	159 8,26,800
22 Jan	166.42	6.28 ₹ 32,656	-5.09 -26468.00	38.4	648 33,69,600	43 2,23,600	164 8,52,800
21 Jan	157.48	11.21 ₹ 58,292	1.27 6604.00	40.13	59 3,06,800	20 1,04,000	121 6,29,200
20 Jan	159.75	9.94 ₹ 51,688	-13.57 -70564.00	39.8	107 5,56,400	102 5,30,400	102 5,30,400
19 Jan	163.05	23.51 ₹ 1,22,252	0 0.00	0.44	0 0	0 0	0 0
16 Jan	157.34	23.51 ₹ 1,22,252	0 0.00	-	0 0	0 0	0 0
14 Jan	152.87	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Jan	147.56	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Jan	145.89	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Jan	146.02	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Jan	146.93	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Jan	151.49	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Jan	150.66	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Jan	149.89	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Jan	149.22	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Jan	146.99	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bank Of India - strike price 165 expiring on 24FEB2026

Delta for 165 PE is -0.46

Historical price for 165 PE is as follows

On 29 Jan BANKINDIA was trading at 164.91. The strike last trading price was 6.16, which was 1.06 higher than the previous day. The implied volatity was 37.41, the open interest changed by 53 which increased total open position to 243

On 28 Jan BANKINDIA was trading at 167.34. The strike last trading price was 5.02, which was -1.96 lower than the previous day. The implied volatity was 37.16, the open interest changed by 32 which increased total open position to 195

On 27 Jan BANKINDIA was trading at 163.17. The strike last trading price was 7.01, which was -2.56 lower than the previous day. The implied volatity was 37.99, the open interest changed by 0 which decreased total open position to 158

On 23 Jan BANKINDIA was trading at 159.65. The strike last trading price was 9.63, which was 3.64 higher than the previous day. The implied volatity was 39.36, the open interest changed by -3 which decreased total open position to 159

On 22 Jan BANKINDIA was trading at 166.42. The strike last trading price was 6.28, which was -5.09 lower than the previous day. The implied volatity was 38.4, the open interest changed by 43 which increased total open position to 164

On 21 Jan BANKINDIA was trading at 157.48. The strike last trading price was 11.21, which was 1.27 higher than the previous day. The implied volatity was 40.13, the open interest changed by 20 which increased total open position to 121

On 20 Jan BANKINDIA was trading at 159.75. The strike last trading price was 9.94, which was -13.57 lower than the previous day. The implied volatity was 39.8, the open interest changed by 102 which increased total open position to 102

On 19 Jan BANKINDIA was trading at 163.05. The strike last trading price was 23.51, which was 0 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0

On 16 Jan BANKINDIA was trading at 157.34. The strike last trading price was 23.51, 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