BANKINDIA

Bank Of India

141.12 +0.36 (0.26%)

L: 139.83 H: 141.57

Back to Option Chain

Historical option data for BANKINDIA
12 Dec 2025 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 30-DEC-2025 144 CE
Delta: 0.40 Vega: 0.12 Theta: -0.09 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	141.12	2.04 ₹ 10,608	0.06 312.00	23.57	8 41,600	1 5,200	40 2,08,000
11 Dec	140.76	1.98 ₹ 10,296	0.61 3172.00	23.60	22 1,14,400	2 10,400	40 2,08,000
10 Dec	138.16	1.34 ₹ 6,968	-0.88 -4576.00	25.56	17 88,400	-1 -5,200	36 1,87,200
9 Dec	141.64	2.1 ₹ 10,920	0.7 3640.00	21.53	38 1,97,600	9 46,800	38 1,97,600
8 Dec	138.15	1.38 ₹ 7,176	-1.9 -9880.00	24.25	89 4,62,800	-5 -26,000	30 1,56,000
5 Dec	143.11	3.36 ₹ 17,472	0.42 2184.00	22.56	63 3,27,600	13 67,600	34 1,76,800
4 Dec	141.52	2.94 ₹ 15,288	0.24 1248.00	24.87	21 1,09,200	6 31,200	21 1,09,200
3 Dec	140.30	2.76 ₹ 14,352	-3.54 -18408.00	25.67	33 1,71,600	12 62,400	15 78,000
2 Dec	145.73	6.3 ₹ 32,760	-0.7 -3640.00	30.31	1 5,200	0 0	3 15,600
1 Dec	147.24	7 ₹ 36,400	-1.18 -6136.00	-	0 0	0 0	0 0
28 Nov	147.14	7 ₹ 36,400	-1.18 -6136.00	26.98	1 5,200	0 0	3 15,600
27 Nov	147.64	8.18 ₹ 42,536	-0.02 -104.00	-	0 0	0 0	0 0
26 Nov	148.85	8.18 ₹ 42,536	-0.02 -104.00	-	0 0	0 0	0 0
25 Nov	147.21	8.18 ₹ 42,536	-0.02 -104.00	-	0 0	0 0	0 0
24 Nov	145.85	8.18 ₹ 42,536	-0.02 -104.00	-	0 0	0 0	0 0
21 Nov	145.46	8.18 ₹ 42,536	-0.02 -104.00	-	0 0	0 0	0 0
20 Nov	147.72	8.18 ₹ 42,536	-0.02 -104.00	-	0 0	1 5,200	0 0
19 Nov	148.59	8.18 ₹ 42,536	-0.02 -104.00	23.51	1 5,200	0 0	2 10,400
18 Nov	146.49	8.2 ₹ 42,640	-0.36 -1872.00	28.50	1 5,200	0 0	1 5,200
17 Nov	147.35	8.56 ₹ 44,512	0.34 1768.00	-	0 0	0 0	0 0
14 Nov	146.52	8.56 ₹ 44,512	0.34 1768.00	-	0 0	0 0	0 0
13 Nov	144.62	8.56 ₹ 44,512	0.34 1768.00	36.31	1 5,200	0 0	1 5,200
12 Nov	146.66	8.22 ₹ 42,744	1.01 5252.00	28.02	1 5,200	0 0	1 5,200
11 Nov	145.51	7.21 ₹ 37,492	3.46 17992.00	25.17	2 10,400	1 5,200	1 5,200
10 Nov	145.94	3.75 ₹ 19,500	0 0.00	-	0 0	0 0	0 0
7 Nov	144.58	3.75 ₹ 19,500	0 0.00	-	0 0	0 0	0 0

6 Nov	140.17	3.75 ₹ 19,500	0 0.00	1.23	0 0	0 0	0 0
4 Nov	142.16	3.75 ₹ 19,500	0 0.00	0.29	0 0	0 0	0 0
3 Nov	142.13	3.75 ₹ 19,500	0 0.00	-	0 0	0 0	0 0
31 Oct	139.88	3.75 ₹ 19,500	0 0.00	-	0 0	0 0	0 0
30 Oct	138.84	3.75 ₹ 19,500	0 0.00	1.61	0 0	0 0	0 0

For Bank Of India - strike price 144 expiring on 30DEC2025

Delta for 144 CE is 0.40

Historical price for 144 CE is as follows

On 12 Dec BANKINDIA was trading at 141.12. The strike last trading price was 2.04, which was 0.06 higher than the previous day. The implied volatity was 23.57, the open interest changed by 1 which increased total open position to 40

On 11 Dec BANKINDIA was trading at 140.76. The strike last trading price was 1.98, which was 0.61 higher than the previous day. The implied volatity was 23.60, the open interest changed by 2 which increased total open position to 40

On 10 Dec BANKINDIA was trading at 138.16. The strike last trading price was 1.34, which was -0.88 lower than the previous day. The implied volatity was 25.56, the open interest changed by -1 which decreased total open position to 36

On 9 Dec BANKINDIA was trading at 141.64. The strike last trading price was 2.1, which was 0.7 higher than the previous day. The implied volatity was 21.53, the open interest changed by 9 which increased total open position to 38

On 8 Dec BANKINDIA was trading at 138.15. The strike last trading price was 1.38, which was -1.9 lower than the previous day. The implied volatity was 24.25, the open interest changed by -5 which decreased total open position to 30

On 5 Dec BANKINDIA was trading at 143.11. The strike last trading price was 3.36, which was 0.42 higher than the previous day. The implied volatity was 22.56, the open interest changed by 13 which increased total open position to 34

On 4 Dec BANKINDIA was trading at 141.52. The strike last trading price was 2.94, which was 0.24 higher than the previous day. The implied volatity was 24.87, the open interest changed by 6 which increased total open position to 21

On 3 Dec BANKINDIA was trading at 140.30. The strike last trading price was 2.76, which was -3.54 lower than the previous day. The implied volatity was 25.67, the open interest changed by 12 which increased total open position to 15

On 2 Dec BANKINDIA was trading at 145.73. The strike last trading price was 6.3, which was -0.7 lower than the previous day. The implied volatity was 30.31, the open interest changed by 0 which decreased total open position to 3

On 1 Dec BANKINDIA was trading at 147.24. The strike last trading price was 7, which was -1.18 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov BANKINDIA was trading at 147.14. The strike last trading price was 7, which was -1.18 lower than the previous day. The implied volatity was 26.98, the open interest changed by 0 which decreased total open position to 3

On 27 Nov BANKINDIA was trading at 147.64. The strike last trading price was 8.18, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov BANKINDIA was trading at 148.85. The strike last trading price was 8.18, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov BANKINDIA was trading at 147.21. The strike last trading price was 8.18, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov BANKINDIA was trading at 145.85. The strike last trading price was 8.18, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov BANKINDIA was trading at 145.46. The strike last trading price was 8.18, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov BANKINDIA was trading at 147.72. The strike last trading price was 8.18, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov BANKINDIA was trading at 148.59. The strike last trading price was 8.18, which was -0.02 lower than the previous day. The implied volatity was 23.51, the open interest changed by 0 which decreased total open position to 2

On 18 Nov BANKINDIA was trading at 146.49. The strike last trading price was 8.2, which was -0.36 lower than the previous day. The implied volatity was 28.50, the open interest changed by 0 which decreased total open position to 1

On 17 Nov BANKINDIA was trading at 147.35. The strike last trading price was 8.56, which was 0.34 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov BANKINDIA was trading at 146.52. The strike last trading price was 8.56, which was 0.34 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov BANKINDIA was trading at 144.62. The strike last trading price was 8.56, which was 0.34 higher than the previous day. The implied volatity was 36.31, the open interest changed by 0 which decreased total open position to 1

On 12 Nov BANKINDIA was trading at 146.66. The strike last trading price was 8.22, which was 1.01 higher than the previous day. The implied volatity was 28.02, the open interest changed by 0 which decreased total open position to 1

On 11 Nov BANKINDIA was trading at 145.51. The strike last trading price was 7.21, which was 3.46 higher than the previous day. The implied volatity was 25.17, the open interest changed by 1 which increased total open position to 1

On 10 Nov BANKINDIA was trading at 145.94. The strike last trading price was 3.75, 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 Nov BANKINDIA was trading at 144.58. The strike last trading price was 3.75, 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 Nov BANKINDIA was trading at 140.17. The strike last trading price was 3.75, which was 0 lower than the previous day. The implied volatity was 1.23, the open interest changed by 0 which decreased total open position to 0

On 4 Nov BANKINDIA was trading at 142.16. The strike last trading price was 3.75, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0

On 3 Nov BANKINDIA was trading at 142.13. The strike last trading price was 3.75, 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 31 Oct BANKINDIA was trading at 139.88. The strike last trading price was 3.75, 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 Oct BANKINDIA was trading at 138.84. The strike last trading price was 3.75, which was 0 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0

BANKINDIA 30DEC2025 144 PE
Delta: -0.57 Vega: 0.12 Theta: -0.09 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	141.12	5.22 ₹ 27,144	0.29 1508.00	32.46	41 2,13,200	-8 -41,600	93 4,83,600
11 Dec	140.76	4.93 ₹ 25,636	-1.46 -7592.00	27.63	300 15,60,000	-23 -1,19,600	100 5,20,000
10 Dec	138.16	6.32 ₹ 32,864	-0.73 -3796.00	22.16	117 6,08,400	102 5,30,400	122 6,34,400
9 Dec	141.64	7.05 ₹ 36,660	3.64 18928.00	-	0 0	2 10,400	0 0
8 Dec	138.15	7.05 ₹ 36,660	3.64 18928.00	28.81	3 15,600	1 5,200	19 98,800
5 Dec	143.11	3.41 ₹ 17,732	0.63 3276.00	22.78	11 57,200	10 52,000	19 98,800
4 Dec	141.52	2.96 ₹ 15,392	0.55 2860.00	-	0 0	0 0	0 0
3 Dec	140.30	2.96 ₹ 15,392	0.55 2860.00	-	0 0	4 20,800	0 0
2 Dec	145.73	2.96 ₹ 15,392	0.55 2860.00	26.18	7 36,400	4 20,800	9 46,800
1 Dec	147.24	2.41 ₹ 12,532	0.16 832.00	26.27	4 20,800	0 0	3 15,600
28 Nov	147.14	2.25 ₹ 11,700	0.08 416.00	23.36	1 5,200	0 0	2 10,400
27 Nov	147.64	2.18 ₹ 11,336	-19.97 -103844.00	24.58	4 20,800	2 10,400	2 10,400
26 Nov	148.85	22.15 ₹ 1,15,180	0 0.00	4.65	0 0	0 0	0 0
25 Nov	147.21	22.15 ₹ 1,15,180	0 0.00	3.41	0 0	0 0	0 0
24 Nov	145.85	22.15 ₹ 1,15,180	0 0.00	2.40	0 0	0 0	0 0
21 Nov	145.46	22.15 ₹ 1,15,180	0 0.00	2.08	0 0	0 0	0 0
20 Nov	147.72	22.15 ₹ 1,15,180	0 0.00	3.64	0 0	0 0	0 0
19 Nov	148.59	22.15 ₹ 1,15,180	0 0.00	4.07	0 0	0 0	0 0
18 Nov	146.49	22.15 ₹ 1,15,180	0 0.00	3.16	0 0	0 0	0 0
17 Nov	147.35	22.15 ₹ 1,15,180	0 0.00	3.60	0 0	0 0	0 0
14 Nov	146.52	22.15 ₹ 1,15,180	0 0.00	2.78	0 0	0 0	0 0
13 Nov	144.62	22.15 ₹ 1,15,180	0 0.00	1.42	0 0	0 0	0 0
12 Nov	146.66	22.15 ₹ 1,15,180	0 0.00	2.55	0 0	0 0	0 0
11 Nov	145.51	22.15 ₹ 1,15,180	0 0.00	2.23	0 0	0 0	0 0
10 Nov	145.94	22.15 ₹ 1,15,180	0 0.00	2.37	0 0	0 0	0 0
7 Nov	144.58	22.15 ₹ 1,15,180	0 0.00	1.70	0 0	0 0	0 0
6 Nov	140.17	22.15 ₹ 1,15,180	0 0.00	-	0 0	0 0	0 0
4 Nov	142.16	22.15 ₹ 1,15,180	0 0.00	-	0 0	0 0	0 0
3 Nov	142.13	22.15 ₹ 1,15,180	0 0.00	0.12	0 0	0 0	0 0
31 Oct	139.88	22.15 ₹ 1,15,180	0 0.00	-	0 0	0 0	0 0
30 Oct	138.84	22.15 ₹ 1,15,180	0 0.00	-	0 0	0 0	0 0

For Bank Of India - strike price 144 expiring on 30DEC2025

Delta for 144 PE is -0.57

Historical price for 144 PE is as follows

On 12 Dec BANKINDIA was trading at 141.12. The strike last trading price was 5.22, which was 0.29 higher than the previous day. The implied volatity was 32.46, the open interest changed by -8 which decreased total open position to 93

On 11 Dec BANKINDIA was trading at 140.76. The strike last trading price was 4.93, which was -1.46 lower than the previous day. The implied volatity was 27.63, the open interest changed by -23 which decreased total open position to 100

On 10 Dec BANKINDIA was trading at 138.16. The strike last trading price was 6.32, which was -0.73 lower than the previous day. The implied volatity was 22.16, the open interest changed by 102 which increased total open position to 122

On 9 Dec BANKINDIA was trading at 141.64. The strike last trading price was 7.05, which was 3.64 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec BANKINDIA was trading at 138.15. The strike last trading price was 7.05, which was 3.64 higher than the previous day. The implied volatity was 28.81, the open interest changed by 1 which increased total open position to 19

On 5 Dec BANKINDIA was trading at 143.11. The strike last trading price was 3.41, which was 0.63 higher than the previous day. The implied volatity was 22.78, the open interest changed by 10 which increased total open position to 19

On 4 Dec BANKINDIA was trading at 141.52. The strike last trading price was 2.96, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec BANKINDIA was trading at 140.30. The strike last trading price was 2.96, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 2 Dec BANKINDIA was trading at 145.73. The strike last trading price was 2.96, which was 0.55 higher than the previous day. The implied volatity was 26.18, the open interest changed by 4 which increased total open position to 9

On 1 Dec BANKINDIA was trading at 147.24. The strike last trading price was 2.41, which was 0.16 higher than the previous day. The implied volatity was 26.27, the open interest changed by 0 which decreased total open position to 3

On 28 Nov BANKINDIA was trading at 147.14. The strike last trading price was 2.25, which was 0.08 higher than the previous day. The implied volatity was 23.36, the open interest changed by 0 which decreased total open position to 2

On 27 Nov BANKINDIA was trading at 147.64. The strike last trading price was 2.18, which was -19.97 lower than the previous day. The implied volatity was 24.58, the open interest changed by 2 which increased total open position to 2

On 26 Nov BANKINDIA was trading at 148.85. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 4.65, the open interest changed by 0 which decreased total open position to 0

On 25 Nov BANKINDIA was trading at 147.21. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 3.41, the open interest changed by 0 which decreased total open position to 0

On 24 Nov BANKINDIA was trading at 145.85. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 2.40, the open interest changed by 0 which decreased total open position to 0

On 21 Nov BANKINDIA was trading at 145.46. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0

On 20 Nov BANKINDIA was trading at 147.72. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 3.64, the open interest changed by 0 which decreased total open position to 0

On 19 Nov BANKINDIA was trading at 148.59. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 4.07, the open interest changed by 0 which decreased total open position to 0

On 18 Nov BANKINDIA was trading at 146.49. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 3.16, the open interest changed by 0 which decreased total open position to 0

On 17 Nov BANKINDIA was trading at 147.35. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 3.60, the open interest changed by 0 which decreased total open position to 0

On 14 Nov BANKINDIA was trading at 146.52. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 2.78, the open interest changed by 0 which decreased total open position to 0

On 13 Nov BANKINDIA was trading at 144.62. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 1.42, the open interest changed by 0 which decreased total open position to 0

On 12 Nov BANKINDIA was trading at 146.66. The strike last trading price was 22.15, 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

On 11 Nov BANKINDIA was trading at 145.51. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 2.23, the open interest changed by 0 which decreased total open position to 0

On 10 Nov BANKINDIA was trading at 145.94. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 2.37, the open interest changed by 0 which decreased total open position to 0

On 7 Nov BANKINDIA was trading at 144.58. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 1.70, the open interest changed by 0 which decreased total open position to 0

On 6 Nov BANKINDIA was trading at 140.17. 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 4 Nov BANKINDIA was trading at 142.16. 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 3 Nov BANKINDIA was trading at 142.13. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0

On 31 Oct BANKINDIA was trading at 139.88. 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 30 Oct BANKINDIA was trading at 138.84. 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

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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD