BANKINDIA
Bank Of India
Historical option data for BANKINDIA
24 Feb 2026 04:13 PM IST
| BANKINDIA 30-MAR-2026 173 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 0.2
Theta: -0.12
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Feb | 175.50 | 8.79 | 1.07 | 30.71 | 20 | -7 | 11 | |||||||||
| 23 Feb | 174.13 | 7.65 | 1.15 | 29.24 | 47 | 16 | 17 | |||||||||
| 20 Feb | 171.70 | 6.5 | -0.59 | 29.99 | 4 | 2 | 2 | |||||||||
| 19 Feb | 169.16 | 7.09 | 0 | 1.44 | 0 | 0 | 0 | |||||||||
| 18 Feb | 172.55 | 7.09 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 17 Feb | 170.21 | 7.09 | 0 | 0.25 | 0 | 0 | 0 | |||||||||
| 16 Feb | 165.61 | 7.09 | 0 | 3 | 0 | 0 | 0 | |||||||||
| 13 Feb | 161.79 | 7.09 | 0 | 5.14 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Feb | 165.28 | 7.09 | 0 | 3.2 | 0 | 0 | 0 | |||||||||
| 11 Feb | 167.13 | 7.09 | 0 | 2.12 | 0 | 0 | 0 | |||||||||
| 10 Feb | 167.57 | 7.09 | 0 | 1.95 | 0 | 0 | 0 | |||||||||
| 9 Feb | 168.41 | 7.09 | 0 | 1.43 | 0 | 0 | 0 | |||||||||
| 6 Feb | 163.66 | 7.09 | 0 | 3.96 | 0 | 0 | 0 | |||||||||
| 5 Feb | 163.46 | 7.09 | 0 | 3.84 | 0 | 0 | 0 | |||||||||
| 4 Feb | 160.93 | 7.09 | 0 | 4.91 | 0 | 0 | 0 | |||||||||
| 3 Feb | 158.01 | 7.09 | 0 | 5.8 | 0 | 0 | 0 | |||||||||
| 2 Feb | 151.67 | 7.09 | 0 | 8.97 | 0 | 0 | 0 | |||||||||
| 1 Feb | 150.44 | 7.09 | 0 | 9.84 | 0 | 0 | 0 | |||||||||
| 30 Jan | 164.10 | 7.09 | 0 | 3.19 | 0 | 0 | 0 | |||||||||
| 29 Jan | 164.91 | 7.09 | 0 | 0.65 | 0 | 0 | 0 | |||||||||
| 28 Jan | 167.34 | 7.09 | 0 | 1.37 | 0 | 0 | 0 | |||||||||
For Bank Of India - strike price 173 expiring on 30MAR2026
Delta for 173 CE is 0.62
Historical price for 173 CE is as follows
On 24 Feb BANKINDIA was trading at 175.50. The strike last trading price was 8.79, which was 1.07 higher than the previous day. The implied volatity was 30.71, the open interest changed by -7 which decreased total open position to 11
On 23 Feb BANKINDIA was trading at 174.13. The strike last trading price was 7.65, which was 1.15 higher than the previous day. The implied volatity was 29.24, the open interest changed by 16 which increased total open position to 17
On 20 Feb BANKINDIA was trading at 171.70. The strike last trading price was 6.5, which was -0.59 lower than the previous day. The implied volatity was 29.99, the open interest changed by 2 which increased total open position to 2
On 19 Feb BANKINDIA was trading at 169.16. The strike last trading price was 7.09, which was 0 lower than the previous day. The implied volatity was 1.44, 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 7.09, 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 17 Feb BANKINDIA was trading at 170.21. The strike last trading price was 7.09, which was 0 lower than the previous day. The implied volatity was 0.25, 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 7.09, 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 13 Feb BANKINDIA was trading at 161.79. The strike last trading price was 7.09, which was 0 lower than the previous day. The implied volatity was 5.14, 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 7.09, which was 0 lower than the previous day. The implied volatity was 3.2, 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 7.09, which was 0 lower than the previous day. The implied volatity was 2.12, 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 7.09, 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 9 Feb BANKINDIA was trading at 168.41. The strike last trading price was 7.09, which was 0 lower than the previous day. The implied volatity was 1.43, 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 7.09, which was 0 lower than the previous day. The implied volatity was 3.96, 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 7.09, 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 4 Feb BANKINDIA was trading at 160.93. The strike last trading price was 7.09, 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 3 Feb BANKINDIA was trading at 158.01. The strike last trading price was 7.09, which was 0 lower than the previous day. The implied volatity was 5.8, 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 7.09, which was 0 lower than the previous day. The implied volatity was 8.97, 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 7.09, which was 0 lower than the previous day. The implied volatity was 9.84, 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 7.09, which was 0 lower than the previous day. The implied volatity was 3.19, 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 7.09, which was 0 lower than the previous day. The implied volatity was 0.65, 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 7.09, which was 0 lower than the previous day. The implied volatity was 1.37, the open interest changed by 0 which decreased total open position to 0
| BANKINDIA 30MAR2026 173 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0.21
Theta: -0.09
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Feb | 175.50 | 5.6 | -1.22 | 35.56 | 34 | 24 | 27 |
| 23 Feb | 174.13 | 6.82 | -8.29 | - | 0 | 0 | 3 |
| 20 Feb | 171.70 | 6.82 | -8.29 | 30.5 | 3 | 1 | 1 |
| 19 Feb | 169.16 | 15.11 | 0 | 0 | 0 | 0 | 0 |
| 18 Feb | 172.55 | 15.11 | 0 | 0.75 | 0 | 0 | 0 |
| 17 Feb | 170.21 | 15.11 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 165.61 | 15.11 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 161.79 | 15.11 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 165.28 | 15.11 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 167.13 | 15.11 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 167.57 | 15.11 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 168.41 | 15.11 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 163.66 | 15.11 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 163.46 | 15.11 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 160.93 | 15.11 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 158.01 | 15.11 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 151.67 | 15.11 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 150.44 | 15.11 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 164.10 | 15.11 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 164.91 | 15.11 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 167.34 | 15.11 | 0 | 0 | 0 | 0 | 0 |
For Bank Of India - strike price 173 expiring on 30MAR2026
Delta for 173 PE is -0.39
Historical price for 173 PE is as follows
On 24 Feb BANKINDIA was trading at 175.50. The strike last trading price was 5.6, which was -1.22 lower than the previous day. The implied volatity was 35.56, the open interest changed by 24 which increased total open position to 27
On 23 Feb BANKINDIA was trading at 174.13. The strike last trading price was 6.82, which was -8.29 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Feb BANKINDIA was trading at 171.70. The strike last trading price was 6.82, which was -8.29 lower than the previous day. The implied volatity was 30.5, the open interest changed by 1 which increased total open position to 1
On 19 Feb BANKINDIA was trading at 169.16. The strike last trading price was 15.11, 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
On 18 Feb BANKINDIA was trading at 172.55. The strike last trading price was 15.11, which was 0 lower than the previous day. The implied volatity was 0.75, 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 15.11, 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 16 Feb BANKINDIA was trading at 165.61. The strike last trading price was 15.11, 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 Feb BANKINDIA was trading at 161.79. The strike last trading price was 15.11, 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 Feb BANKINDIA was trading at 165.28. The strike last trading price was 15.11, 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 11 Feb BANKINDIA was trading at 167.13. The strike last trading price was 15.11, 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 10 Feb BANKINDIA was trading at 167.57. The strike last trading price was 15.11, 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 Feb BANKINDIA was trading at 168.41. The strike last trading price was 15.11, 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 Feb BANKINDIA was trading at 163.66. The strike last trading price was 15.11, 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 Feb BANKINDIA was trading at 163.46. The strike last trading price was 15.11, 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 4 Feb BANKINDIA was trading at 160.93. The strike last trading price was 15.11, 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 3 Feb BANKINDIA was trading at 158.01. The strike last trading price was 15.11, 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 15.11, 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 15.11, 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 30 Jan BANKINDIA was trading at 164.10. The strike last trading price was 15.11, 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 15.11, 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 15.11, 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
