BANKINDIA
Bank Of India
Historical option data for BANKINDIA
04 Mar 2026 04:13 PM IST
| BANKINDIA 30-MAR-2026 170 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 0.17
Theta: -0.14
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 Mar | 163.39 | 4.34 | -3.88 | 38.59 | 778 | 188 | 406 | |||||||||
| 2 Mar | 172.30 | 8.35 | -2.07 | 33.26 | 111 | 15 | 218 | |||||||||
| 27 Feb | 176.05 | 10.4 | -0.8 | 28.53 | 57 | -9 | 203 | |||||||||
| 26 Feb | 177.20 | 11.1 | 0.6 | 28.58 | 85 | -4 | 212 | |||||||||
| 25 Feb | 175.58 | 10.66 | 0.12 | 32.86 | 121 | -6 | 218 | |||||||||
| 24 Feb | 175.50 | 10.5 | 1.01 | 30.02 | 432 | -161 | 224 | |||||||||
| 23 Feb | 174.13 | 9.32 | 1.52 | 28.86 | 371 | 13 | 387 | |||||||||
| 20 Feb | 171.70 | 7.75 | 0.87 | 28.74 | 335 | 58 | 374 | |||||||||
| 19 Feb | 169.16 | 6.68 | -2.41 | 28.79 | 170 | 15 | 319 | |||||||||
| 18 Feb | 172.55 | 8.85 | 0.37 | 29.13 | 410 | 26 | 306 | |||||||||
| 17 Feb | 170.21 | 8.48 | 2.28 | 31.28 | 730 | 106 | 282 | |||||||||
| 16 Feb | 165.61 | 6.25 | 1.44 | 32.62 | 118 | 41 | 175 | |||||||||
| 13 Feb | 161.79 | 4.75 | -1.67 | 32.31 | 78 | -3 | 134 | |||||||||
| 12 Feb | 165.28 | 6.5 | -0.71 | 33.07 | 38 | 15 | 136 | |||||||||
| 11 Feb | 167.13 | 7.21 | 0.21 | 31.79 | 105 | 57 | 122 | |||||||||
| 10 Feb | 167.57 | 7 | -0.62 | 29.3 | 23 | 15 | 64 | |||||||||
| 9 Feb | 168.41 | 7.42 | 0.76 | 29.51 | 69 | 42 | 49 | |||||||||
|
|
||||||||||||||||
| 6 Feb | 163.66 | 6.66 | 0.66 | 35.21 | 1 | 0 | 6 | |||||||||
| 5 Feb | 163.46 | 6 | 1.69 | 31.97 | 7 | 5 | 6 | |||||||||
| 4 Feb | 160.93 | 4.31 | 0.51 | 28.27 | 1 | 0 | 2 | |||||||||
| 3 Feb | 158.01 | 3.8 | -3.05 | - | 0 | 0 | 2 | |||||||||
| 2 Feb | 151.67 | 3.8 | -3.05 | - | 0 | 0 | 2 | |||||||||
| 1 Feb | 150.44 | 3.8 | -3.05 | 41.22 | 1 | 0 | 1 | |||||||||
| 30 Jan | 164.10 | 6.85 | 0.18 | 31.89 | 1 | 0 | 1 | |||||||||
| 29 Jan | 164.91 | 2.99 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 167.34 | 2.99 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 27 Jan | 163.17 | 2.99 | 0 | 1.84 | 0 | 0 | 0 | |||||||||
| 23 Jan | 159.65 | 2.99 | 0 | 3.51 | 0 | 0 | 0 | |||||||||
| 22 Jan | 166.42 | 2.99 | 0 | 0.33 | 0 | 0 | 0 | |||||||||
| 21 Jan | 157.48 | 2.99 | 0 | 4.02 | 0 | 0 | 0 | |||||||||
For Bank Of India - strike price 170 expiring on 30MAR2026
Delta for 170 CE is 0.39
Historical price for 170 CE is as follows
On 4 Mar BANKINDIA was trading at 163.39. The strike last trading price was 4.34, which was -3.88 lower than the previous day. The implied volatity was 38.59, the open interest changed by 188 which increased total open position to 406
On 2 Mar BANKINDIA was trading at 172.30. The strike last trading price was 8.35, which was -2.07 lower than the previous day. The implied volatity was 33.26, the open interest changed by 15 which increased total open position to 218
On 27 Feb BANKINDIA was trading at 176.05. The strike last trading price was 10.4, which was -0.8 lower than the previous day. The implied volatity was 28.53, the open interest changed by -9 which decreased total open position to 203
On 26 Feb BANKINDIA was trading at 177.20. The strike last trading price was 11.1, which was 0.6 higher than the previous day. The implied volatity was 28.58, the open interest changed by -4 which decreased total open position to 212
On 25 Feb BANKINDIA was trading at 175.58. The strike last trading price was 10.66, which was 0.12 higher than the previous day. The implied volatity was 32.86, the open interest changed by -6 which decreased total open position to 218
On 24 Feb BANKINDIA was trading at 175.50. The strike last trading price was 10.5, which was 1.01 higher than the previous day. The implied volatity was 30.02, the open interest changed by -161 which decreased total open position to 224
On 23 Feb BANKINDIA was trading at 174.13. The strike last trading price was 9.32, which was 1.52 higher than the previous day. The implied volatity was 28.86, the open interest changed by 13 which increased total open position to 387
On 20 Feb BANKINDIA was trading at 171.70. The strike last trading price was 7.75, which was 0.87 higher than the previous day. The implied volatity was 28.74, the open interest changed by 58 which increased total open position to 374
On 19 Feb BANKINDIA was trading at 169.16. The strike last trading price was 6.68, which was -2.41 lower than the previous day. The implied volatity was 28.79, the open interest changed by 15 which increased total open position to 319
On 18 Feb BANKINDIA was trading at 172.55. The strike last trading price was 8.85, which was 0.37 higher than the previous day. The implied volatity was 29.13, the open interest changed by 26 which increased total open position to 306
On 17 Feb BANKINDIA was trading at 170.21. The strike last trading price was 8.48, which was 2.28 higher than the previous day. The implied volatity was 31.28, the open interest changed by 106 which increased total open position to 282
On 16 Feb BANKINDIA was trading at 165.61. The strike last trading price was 6.25, which was 1.44 higher than the previous day. The implied volatity was 32.62, the open interest changed by 41 which increased total open position to 175
On 13 Feb BANKINDIA was trading at 161.79. The strike last trading price was 4.75, which was -1.67 lower than the previous day. The implied volatity was 32.31, the open interest changed by -3 which decreased total open position to 134
On 12 Feb BANKINDIA was trading at 165.28. The strike last trading price was 6.5, which was -0.71 lower than the previous day. The implied volatity was 33.07, the open interest changed by 15 which increased total open position to 136
On 11 Feb BANKINDIA was trading at 167.13. The strike last trading price was 7.21, which was 0.21 higher than the previous day. The implied volatity was 31.79, the open interest changed by 57 which increased total open position to 122
On 10 Feb BANKINDIA was trading at 167.57. The strike last trading price was 7, which was -0.62 lower than the previous day. The implied volatity was 29.3, the open interest changed by 15 which increased total open position to 64
On 9 Feb BANKINDIA was trading at 168.41. The strike last trading price was 7.42, which was 0.76 higher than the previous day. The implied volatity was 29.51, the open interest changed by 42 which increased total open position to 49
On 6 Feb BANKINDIA was trading at 163.66. The strike last trading price was 6.66, which was 0.66 higher than the previous day. The implied volatity was 35.21, the open interest changed by 0 which decreased total open position to 6
On 5 Feb BANKINDIA was trading at 163.46. The strike last trading price was 6, which was 1.69 higher than the previous day. The implied volatity was 31.97, the open interest changed by 5 which increased total open position to 6
On 4 Feb BANKINDIA was trading at 160.93. The strike last trading price was 4.31, which was 0.51 higher than the previous day. The implied volatity was 28.27, 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 3.8, which was -3.05 lower 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 3.8, which was -3.05 lower 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 3.8, which was -3.05 lower than the previous day. The implied volatity was 41.22, 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 6.85, which was 0.18 higher than the previous day. The implied volatity was 31.89, the open interest changed by 0 which decreased total open position to 1
On 29 Jan BANKINDIA was trading at 164.91. The strike last trading price was 2.99, 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 2.99, 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
On 27 Jan BANKINDIA was trading at 163.17. The strike last trading price was 2.99, which was 0 lower than the previous day. The implied volatity was 1.84, 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 2.99, which was 0 lower than the previous day. The implied volatity was 3.51, 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 2.99, which was 0 lower than the previous day. The implied volatity was 0.33, 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 2.99, which was 0 lower than the previous day. The implied volatity was 4.02, the open interest changed by 0 which decreased total open position to 0
| BANKINDIA 30MAR2026 170 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 0.17
Theta: -0.1
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 Mar | 163.39 | 10.19 | 5.37 | 39.47 | 255 | -6 | 365 |
| 2 Mar | 172.30 | 4.76 | 1.41 | 34.41 | 272 | 66 | 371 |
| 27 Feb | 176.05 | 3.65 | 0.24 | 34.11 | 156 | -3 | 306 |
| 26 Feb | 177.20 | 3.43 | -0.44 | 33.76 | 164 | 13 | 310 |
| 25 Feb | 175.58 | 3.99 | -0.34 | 33.17 | 145 | 28 | 298 |
| 24 Feb | 175.50 | 4.3 | -0.04 | 35.02 | 418 | 64 | 270 |
| 23 Feb | 174.13 | 4.4 | -1.04 | 32.39 | 170 | 47 | 206 |
| 20 Feb | 171.70 | 5.43 | -0.97 | 30.79 | 146 | 24 | 158 |
| 19 Feb | 169.16 | 6.57 | 1.19 | 31.47 | 132 | 6 | 136 |
| 18 Feb | 172.55 | 5.4 | -1.05 | 32.49 | 149 | 38 | 128 |
| 17 Feb | 170.21 | 6.33 | -2.44 | 33.47 | 126 | 60 | 89 |
| 16 Feb | 165.61 | 8.75 | -3.05 | 33.32 | 10 | 3 | 28 |
| 13 Feb | 161.79 | 11.8 | 3.39 | 36.06 | 3 | 0 | 25 |
| 12 Feb | 165.28 | 8.38 | 0.77 | - | 0 | 0 | 25 |
| 11 Feb | 167.13 | 8.38 | 0.77 | 33.24 | 18 | 5 | 24 |
| 10 Feb | 167.57 | 7.61 | -2.95 | - | 0 | 0 | 19 |
| 9 Feb | 168.41 | 7.61 | -2.95 | 31.75 | 21 | 18 | 19 |
| 6 Feb | 163.66 | 10.56 | -17.9 | - | 0 | 0 | 1 |
| 5 Feb | 163.46 | 10.56 | -17.9 | - | 0 | 0 | 1 |
| 4 Feb | 160.93 | 10.56 | -17.9 | - | 0 | 0 | 1 |
| 3 Feb | 158.01 | 10.56 | -17.9 | - | 0 | 0 | 1 |
| 2 Feb | 151.67 | 10.56 | -17.9 | - | 0 | 0 | 1 |
| 1 Feb | 150.44 | 10.56 | -17.9 | - | 0 | 0 | 1 |
| 30 Jan | 164.10 | 10.56 | -17.9 | 33.25 | 1 | 0 | 0 |
| 29 Jan | 164.91 | 28.46 | 0 | 0.98 | 0 | 0 | 0 |
| 28 Jan | 167.34 | 28.46 | 0 | 0.14 | 0 | 0 | 0 |
| 27 Jan | 163.17 | 28.46 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 159.65 | 28.46 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 166.42 | 28.46 | 0 | 0.06 | 0 | 0 | 0 |
| 21 Jan | 157.48 | 28.46 | 0 | - | 0 | 0 | 0 |
For Bank Of India - strike price 170 expiring on 30MAR2026
Delta for 170 PE is -0.61
Historical price for 170 PE is as follows
On 4 Mar BANKINDIA was trading at 163.39. The strike last trading price was 10.19, which was 5.37 higher than the previous day. The implied volatity was 39.47, the open interest changed by -6 which decreased total open position to 365
On 2 Mar BANKINDIA was trading at 172.30. The strike last trading price was 4.76, which was 1.41 higher than the previous day. The implied volatity was 34.41, the open interest changed by 66 which increased total open position to 371
On 27 Feb BANKINDIA was trading at 176.05. The strike last trading price was 3.65, which was 0.24 higher than the previous day. The implied volatity was 34.11, the open interest changed by -3 which decreased total open position to 306
On 26 Feb BANKINDIA was trading at 177.20. The strike last trading price was 3.43, which was -0.44 lower than the previous day. The implied volatity was 33.76, the open interest changed by 13 which increased total open position to 310
On 25 Feb BANKINDIA was trading at 175.58. The strike last trading price was 3.99, which was -0.34 lower than the previous day. The implied volatity was 33.17, the open interest changed by 28 which increased total open position to 298
On 24 Feb BANKINDIA was trading at 175.50. The strike last trading price was 4.3, which was -0.04 lower than the previous day. The implied volatity was 35.02, the open interest changed by 64 which increased total open position to 270
On 23 Feb BANKINDIA was trading at 174.13. The strike last trading price was 4.4, which was -1.04 lower than the previous day. The implied volatity was 32.39, the open interest changed by 47 which increased total open position to 206
On 20 Feb BANKINDIA was trading at 171.70. The strike last trading price was 5.43, which was -0.97 lower than the previous day. The implied volatity was 30.79, the open interest changed by 24 which increased total open position to 158
On 19 Feb BANKINDIA was trading at 169.16. The strike last trading price was 6.57, which was 1.19 higher than the previous day. The implied volatity was 31.47, the open interest changed by 6 which increased total open position to 136
On 18 Feb BANKINDIA was trading at 172.55. The strike last trading price was 5.4, which was -1.05 lower than the previous day. The implied volatity was 32.49, the open interest changed by 38 which increased total open position to 128
On 17 Feb BANKINDIA was trading at 170.21. The strike last trading price was 6.33, which was -2.44 lower than the previous day. The implied volatity was 33.47, the open interest changed by 60 which increased total open position to 89
On 16 Feb BANKINDIA was trading at 165.61. The strike last trading price was 8.75, which was -3.05 lower than the previous day. The implied volatity was 33.32, the open interest changed by 3 which increased total open position to 28
On 13 Feb BANKINDIA was trading at 161.79. The strike last trading price was 11.8, which was 3.39 higher than the previous day. The implied volatity was 36.06, the open interest changed by 0 which decreased total open position to 25
On 12 Feb BANKINDIA was trading at 165.28. The strike last trading price was 8.38, which was 0.77 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 11 Feb BANKINDIA was trading at 167.13. The strike last trading price was 8.38, which was 0.77 higher than the previous day. The implied volatity was 33.24, the open interest changed by 5 which increased total open position to 24
On 10 Feb BANKINDIA was trading at 167.57. The strike last trading price was 7.61, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 9 Feb BANKINDIA was trading at 168.41. The strike last trading price was 7.61, which was -2.95 lower than the previous day. The implied volatity was 31.75, the open interest changed by 18 which increased total open position to 19
On 6 Feb BANKINDIA was trading at 163.66. The strike last trading price was 10.56, which was -17.9 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 10.56, which was -17.9 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 10.56, which was -17.9 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 10.56, which was -17.9 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 10.56, which was -17.9 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 10.56, which was -17.9 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 10.56, which was -17.9 lower than the previous day. The implied volatity was 33.25, 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 28.46, which was 0 lower than the previous day. The implied volatity was 0.98, 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 28.46, which was 0 lower than the previous day. The implied volatity was 0.14, 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 28.46, 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 23 Jan BANKINDIA was trading at 159.65. The strike last trading price was 28.46, 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 28.46, which was 0 lower than the previous day. The implied volatity was 0.06, 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 28.46, 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
