BANKINDIA
Bank Of India
Historical option data for BANKINDIA
10 Mar 2026 11:02 AM IST
| BANKINDIA 30-MAR-2026 165 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 0.12
Theta: -0.13
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 153.60 | 2.13 | 0 | 39.88 | 130 | 14 | 335 | |||||||||
| 9 Mar | 151.29 | 2.23 | -2.05 | 43.63 | 594 | 27 | 322 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 159.58 | 4.33 | -2.01 | 38.35 | 236 | 75 | 293 | |||||||||
| 5 Mar | 164.18 | 6.33 | -0.1 | 35.7 | 482 | 22 | 218 | |||||||||
| 4 Mar | 163.39 | 6.47 | -4.45 | 39.28 | 535 | 100 | 200 | |||||||||
| 2 Mar | 172.30 | 10.92 | -3.18 | 29.39 | 32 | -5 | 100 | |||||||||
| 27 Feb | 176.05 | 14.2 | 1.01 | 29.16 | 10 | 3 | 105 | |||||||||
| 26 Feb | 177.20 | 13.19 | -0.69 | 15.96 | 2 | 0 | 103 | |||||||||
| 25 Feb | 175.58 | 14.1 | 0.02 | 33 | 17 | -3 | 104 | |||||||||
| 24 Feb | 175.50 | 14.12 | 1.23 | 30.54 | 98 | 62 | 105 | |||||||||
| 23 Feb | 174.13 | 12.78 | 2.03 | 29.23 | 31 | 1 | 42 | |||||||||
| 20 Feb | 171.70 | 10.55 | 1.03 | 27.5 | 31 | 9 | 40 | |||||||||
| 19 Feb | 169.16 | 9.4 | -2.81 | 28.52 | 22 | -5 | 36 | |||||||||
| 18 Feb | 172.55 | 12.05 | 0.39 | 29.31 | 48 | -19 | 41 | |||||||||
| 17 Feb | 170.21 | 11.5 | 2.87 | 31.66 | 85 | 40 | 57 | |||||||||
| 16 Feb | 165.61 | 8.74 | 0.64 | 33.14 | 19 | 8 | 15 | |||||||||
| 13 Feb | 161.79 | 8.1 | -1.8 | - | 0 | 0 | 7 | |||||||||
| 12 Feb | 165.28 | 8.1 | -1.8 | 29.92 | 3 | -1 | 6 | |||||||||
| 11 Feb | 167.13 | 9.9 | -0.38 | 32.71 | 2 | 1 | 7 | |||||||||
| 10 Feb | 167.57 | 10.28 | 3.28 | - | 0 | 0 | 6 | |||||||||
| 9 Feb | 168.41 | 10.28 | 3.28 | 30.34 | 5 | 1 | 4 | |||||||||
| 6 Feb | 163.66 | 7 | -1.01 | 27.83 | 2 | 0 | 2 | |||||||||
| 5 Feb | 163.46 | 8.01 | 1.3 | 31.46 | 1 | 0 | 2 | |||||||||
| 4 Feb | 160.93 | 6.71 | -3.49 | 30.33 | 1 | 0 | 1 | |||||||||
| 3 Feb | 158.01 | 10.2 | -0.12 | - | 0 | 0 | 1 | |||||||||
| 2 Feb | 151.67 | 10.2 | -0.12 | - | 0 | 0 | 1 | |||||||||
| 1 Feb | 150.44 | 10.2 | -0.12 | - | 0 | 0 | 1 | |||||||||
| 30 Jan | 164.10 | 10.2 | -0.12 | 36.13 | 2 | 1 | 1 | |||||||||
| 29 Jan | 164.91 | 10.32 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 167.34 | 10.32 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Bank Of India - strike price 165 expiring on 30MAR2026
Delta for 165 CE is 0.26
Historical price for 165 CE is as follows
On 10 Mar BANKINDIA was trading at 153.60. The strike last trading price was 2.13, which was 0 lower than the previous day. The implied volatity was 39.88, the open interest changed by 14 which increased total open position to 335
On 9 Mar BANKINDIA was trading at 151.29. The strike last trading price was 2.23, which was -2.05 lower than the previous day. The implied volatity was 43.63, the open interest changed by 27 which increased total open position to 322
On 6 Mar BANKINDIA was trading at 159.58. The strike last trading price was 4.33, which was -2.01 lower than the previous day. The implied volatity was 38.35, the open interest changed by 75 which increased total open position to 293
On 5 Mar BANKINDIA was trading at 164.18. The strike last trading price was 6.33, which was -0.1 lower than the previous day. The implied volatity was 35.7, the open interest changed by 22 which increased total open position to 218
On 4 Mar BANKINDIA was trading at 163.39. The strike last trading price was 6.47, which was -4.45 lower than the previous day. The implied volatity was 39.28, the open interest changed by 100 which increased total open position to 200
On 2 Mar BANKINDIA was trading at 172.30. The strike last trading price was 10.92, which was -3.18 lower than the previous day. The implied volatity was 29.39, the open interest changed by -5 which decreased total open position to 100
On 27 Feb BANKINDIA was trading at 176.05. The strike last trading price was 14.2, which was 1.01 higher than the previous day. The implied volatity was 29.16, the open interest changed by 3 which increased total open position to 105
On 26 Feb BANKINDIA was trading at 177.20. The strike last trading price was 13.19, which was -0.69 lower than the previous day. The implied volatity was 15.96, the open interest changed by 0 which decreased total open position to 103
On 25 Feb BANKINDIA was trading at 175.58. The strike last trading price was 14.1, which was 0.02 higher than the previous day. The implied volatity was 33, the open interest changed by -3 which decreased total open position to 104
On 24 Feb BANKINDIA was trading at 175.50. The strike last trading price was 14.12, which was 1.23 higher than the previous day. The implied volatity was 30.54, the open interest changed by 62 which increased total open position to 105
On 23 Feb BANKINDIA was trading at 174.13. The strike last trading price was 12.78, which was 2.03 higher than the previous day. The implied volatity was 29.23, the open interest changed by 1 which increased total open position to 42
On 20 Feb BANKINDIA was trading at 171.70. The strike last trading price was 10.55, which was 1.03 higher than the previous day. The implied volatity was 27.5, the open interest changed by 9 which increased total open position to 40
On 19 Feb BANKINDIA was trading at 169.16. The strike last trading price was 9.4, which was -2.81 lower than the previous day. The implied volatity was 28.52, the open interest changed by -5 which decreased total open position to 36
On 18 Feb BANKINDIA was trading at 172.55. The strike last trading price was 12.05, which was 0.39 higher than the previous day. The implied volatity was 29.31, the open interest changed by -19 which decreased total open position to 41
On 17 Feb BANKINDIA was trading at 170.21. The strike last trading price was 11.5, which was 2.87 higher than the previous day. The implied volatity was 31.66, the open interest changed by 40 which increased total open position to 57
On 16 Feb BANKINDIA was trading at 165.61. The strike last trading price was 8.74, which was 0.64 higher than the previous day. The implied volatity was 33.14, the open interest changed by 8 which increased total open position to 15
On 13 Feb BANKINDIA was trading at 161.79. The strike last trading price was 8.1, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 12 Feb BANKINDIA was trading at 165.28. The strike last trading price was 8.1, which was -1.8 lower than the previous day. The implied volatity was 29.92, the open interest changed by -1 which decreased total open position to 6
On 11 Feb BANKINDIA was trading at 167.13. The strike last trading price was 9.9, which was -0.38 lower than the previous day. The implied volatity was 32.71, the open interest changed by 1 which increased total open position to 7
On 10 Feb BANKINDIA was trading at 167.57. The strike last trading price was 10.28, which was 3.28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Feb BANKINDIA was trading at 168.41. The strike last trading price was 10.28, which was 3.28 higher than the previous day. The implied volatity was 30.34, the open interest changed by 1 which increased total open position to 4
On 6 Feb BANKINDIA was trading at 163.66. The strike last trading price was 7, which was -1.01 lower than the previous day. The implied volatity was 27.83, the open interest changed by 0 which decreased total open position to 2
On 5 Feb BANKINDIA was trading at 163.46. The strike last trading price was 8.01, which was 1.3 higher than the previous day. The implied volatity was 31.46, 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 6.71, which was -3.49 lower than the previous day. The implied volatity was 30.33, 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 10.2, which was -0.12 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 10.2, which was -0.12 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 10.2, which was -0.12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan BANKINDIA was trading at 164.10. The strike last trading price was 10.2, which was -0.12 lower than the previous day. The implied volatity was 36.13, 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 10.32, 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 10.32, 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 165 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.7
Vega: 0.13
Theta: -0.12
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 153.60 | 13.5 | -1.33 | 47.78 | 6 | -2 | 209 |
| 9 Mar | 151.29 | 14.83 | 5.72 | 47.75 | 79 | -44 | 214 |
| 6 Mar | 159.58 | 8.99 | 2.78 | 39.18 | 43 | -1 | 259 |
| 5 Mar | 164.18 | 6.27 | -1.22 | 37.84 | 518 | -105 | 259 |
| 4 Mar | 163.39 | 7.34 | 4.53 | 40.03 | 718 | 124 | 364 |
| 2 Mar | 172.30 | 2.81 | 0.64 | 33.59 | 102 | 6 | 239 |
| 27 Feb | 176.05 | 2.22 | 0.11 | 34.2 | 91 | 11 | 233 |
| 26 Feb | 177.20 | 2.13 | -0.32 | 34.13 | 54 | 3 | 223 |
| 25 Feb | 175.58 | 2.42 | -0.45 | 33.03 | 182 | 30 | 222 |
| 24 Feb | 175.50 | 2.85 | 0.09 | 35.77 | 277 | 58 | 192 |
| 23 Feb | 174.13 | 2.89 | -0.56 | 33.28 | 190 | 59 | 131 |
| 20 Feb | 171.70 | 3.54 | -0.63 | 31.17 | 110 | 4 | 67 |
| 19 Feb | 169.16 | 4.48 | 0.94 | 32.06 | 46 | 4 | 62 |
| 18 Feb | 172.55 | 3.54 | -0.95 | 32.53 | 59 | 14 | 56 |
| 17 Feb | 170.21 | 4.45 | -1.94 | 34.3 | 57 | 27 | 41 |
| 16 Feb | 165.61 | 6.37 | -1.21 | 34.17 | 5 | 2 | 13 |
| 13 Feb | 161.79 | 7.58 | 1.26 | - | 0 | 0 | 11 |
| 12 Feb | 165.28 | 7.58 | 1.26 | 37.19 | 2 | 1 | 10 |
| 11 Feb | 167.13 | 6.32 | 0.29 | 34.8 | 8 | 3 | 9 |
| 10 Feb | 167.57 | 6.03 | 0.53 | 33.65 | 6 | 0 | 5 |
| 9 Feb | 168.41 | 5.5 | -2.08 | 32.54 | 1 | 0 | 4 |
| 6 Feb | 163.66 | 7.58 | -0.01 | 31.65 | 3 | 0 | 1 |
| 5 Feb | 163.46 | 7.59 | -2.84 | - | 0 | 0 | 1 |
| 4 Feb | 160.93 | 7.59 | -2.84 | - | 0 | 0 | 1 |
| 3 Feb | 158.01 | 7.59 | -2.84 | - | 0 | 0 | 1 |
| 2 Feb | 151.67 | 7.59 | -2.84 | - | 0 | 0 | 1 |
| 1 Feb | 150.44 | 7.59 | -2.84 | - | 0 | 0 | 1 |
| 30 Jan | 164.10 | 7.59 | -2.84 | 31.78 | 1 | 0 | 0 |
| 29 Jan | 164.91 | 10.43 | 0 | 3.33 | 0 | 0 | 0 |
| 28 Jan | 167.34 | 10.43 | 0 | 2.55 | 0 | 0 | 0 |
For Bank Of India - strike price 165 expiring on 30MAR2026
Delta for 165 PE is -0.7
Historical price for 165 PE is as follows
On 10 Mar BANKINDIA was trading at 153.60. The strike last trading price was 13.5, which was -1.33 lower than the previous day. The implied volatity was 47.78, the open interest changed by -2 which decreased total open position to 209
On 9 Mar BANKINDIA was trading at 151.29. The strike last trading price was 14.83, which was 5.72 higher than the previous day. The implied volatity was 47.75, the open interest changed by -44 which decreased total open position to 214
On 6 Mar BANKINDIA was trading at 159.58. The strike last trading price was 8.99, which was 2.78 higher than the previous day. The implied volatity was 39.18, the open interest changed by -1 which decreased total open position to 259
On 5 Mar BANKINDIA was trading at 164.18. The strike last trading price was 6.27, which was -1.22 lower than the previous day. The implied volatity was 37.84, the open interest changed by -105 which decreased total open position to 259
On 4 Mar BANKINDIA was trading at 163.39. The strike last trading price was 7.34, which was 4.53 higher than the previous day. The implied volatity was 40.03, the open interest changed by 124 which increased total open position to 364
On 2 Mar BANKINDIA was trading at 172.30. The strike last trading price was 2.81, which was 0.64 higher than the previous day. The implied volatity was 33.59, the open interest changed by 6 which increased total open position to 239
On 27 Feb BANKINDIA was trading at 176.05. The strike last trading price was 2.22, which was 0.11 higher than the previous day. The implied volatity was 34.2, the open interest changed by 11 which increased total open position to 233
On 26 Feb BANKINDIA was trading at 177.20. The strike last trading price was 2.13, which was -0.32 lower than the previous day. The implied volatity was 34.13, the open interest changed by 3 which increased total open position to 223
On 25 Feb BANKINDIA was trading at 175.58. The strike last trading price was 2.42, which was -0.45 lower than the previous day. The implied volatity was 33.03, the open interest changed by 30 which increased total open position to 222
On 24 Feb BANKINDIA was trading at 175.50. The strike last trading price was 2.85, which was 0.09 higher than the previous day. The implied volatity was 35.77, the open interest changed by 58 which increased total open position to 192
On 23 Feb BANKINDIA was trading at 174.13. The strike last trading price was 2.89, which was -0.56 lower than the previous day. The implied volatity was 33.28, the open interest changed by 59 which increased total open position to 131
On 20 Feb BANKINDIA was trading at 171.70. The strike last trading price was 3.54, which was -0.63 lower than the previous day. The implied volatity was 31.17, the open interest changed by 4 which increased total open position to 67
On 19 Feb BANKINDIA was trading at 169.16. The strike last trading price was 4.48, which was 0.94 higher than the previous day. The implied volatity was 32.06, the open interest changed by 4 which increased total open position to 62
On 18 Feb BANKINDIA was trading at 172.55. The strike last trading price was 3.54, which was -0.95 lower than the previous day. The implied volatity was 32.53, the open interest changed by 14 which increased total open position to 56
On 17 Feb BANKINDIA was trading at 170.21. The strike last trading price was 4.45, which was -1.94 lower than the previous day. The implied volatity was 34.3, the open interest changed by 27 which increased total open position to 41
On 16 Feb BANKINDIA was trading at 165.61. The strike last trading price was 6.37, which was -1.21 lower than the previous day. The implied volatity was 34.17, the open interest changed by 2 which increased total open position to 13
On 13 Feb BANKINDIA was trading at 161.79. The strike last trading price was 7.58, which was 1.26 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 12 Feb BANKINDIA was trading at 165.28. The strike last trading price was 7.58, which was 1.26 higher than the previous day. The implied volatity was 37.19, the open interest changed by 1 which increased total open position to 10
On 11 Feb BANKINDIA was trading at 167.13. The strike last trading price was 6.32, which was 0.29 higher than the previous day. The implied volatity was 34.8, the open interest changed by 3 which increased total open position to 9
On 10 Feb BANKINDIA was trading at 167.57. The strike last trading price was 6.03, which was 0.53 higher than the previous day. The implied volatity was 33.65, 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 5.5, which was -2.08 lower than the previous day. The implied volatity was 32.54, the open interest changed by 0 which decreased total open position to 4
On 6 Feb BANKINDIA was trading at 163.66. The strike last trading price was 7.58, which was -0.01 lower than the previous day. The implied volatity was 31.65, 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 7.59, which was -2.84 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 7.59, which was -2.84 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 7.59, which was -2.84 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 7.59, which was -2.84 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 7.59, which was -2.84 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan BANKINDIA was trading at 164.10. The strike last trading price was 7.59, which was -2.84 lower than the previous day. The implied volatity was 31.78, 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 10.43, which was 0 lower than the previous day. The implied volatity was 3.33, 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 10.43, which was 0 lower than the previous day. The implied volatity was 2.55, the open interest changed by 0 which decreased total open position to 0
