BANKINDIA
Bank Of India
Historical option data for BANKINDIA
15 May 2026 04:10 PM IST
| BANKINDIA 26-May-2026 (9d) 145 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 0
Theta: -0.17
Gamma: 0.04172
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 142.26 | 2.63 | -1.13 (-30.05%) | 37.13 | 2,610 | 50 | 699 | |||||||||
| 14 May | 143.95 | 3.9 | 1.44 (58.54%) | 40.44 | 1,144 | -104 | 647 | |||||||||
| 13 May | 140.59 | 2.57 | 0.009999999999999787 (0.39%) | 39.16 | 1,107 | 64 | 741 | |||||||||
| 12 May | 140.14 | 2.71 | -1.6100000000000003 (-37.27%) | 39.73 | 1,769 | 36 | 681 | |||||||||
| 11 May | 143.86 | 4.47 | 0.9799999999999995 (28.08%) | 40.22 | 5,771 | -32 | 652 | |||||||||
| 8 May | 139.77 | 3.62 | -0.3799999999999999 (-9.50%) | 44.54 | 1,351 | 136 | 708 | |||||||||
| 7 May | 140.37 | 4.01 | -0.9900000000000002 (-19.80%) | 45.07 | 620 | 55 | 567 | |||||||||
| 6 May | 142.34 | 4.83 | 1.4300000000000002 (42.06%) | 43.46 | 966 | 31 | 525 | |||||||||
| 5 May | 138.58 | 3.42 | -0.08999999999999986 (-2.56%) | 43.64 | 323 | 45 | 495 | |||||||||
| 4 May | 138.66 | 3.64 | -0.56 (-13.33%) | 43.13 | 446 | 224 | 450 | |||||||||
| 30 Apr | 139.87 | 4.18 | -1.5200000000000005 (-26.67%) | 40.49 | 318 | 83 | 309 | |||||||||
| 29 Apr | 143.21 | 5.6 | -0.9700000000000006 (-14.76%) | 40.65 | 381 | 59 | 223 | |||||||||
| 28 Apr | 144.25 | 6.88 | -1.6900000000000004 (-19.72%) | 43.2 | 241 | 80 | 163 | |||||||||
| 27 Apr | 147.51 | 8.51 | -0.41999999999999993 (-4.70%) | 41.23 | 48 | 16 | 89 | |||||||||
| 24 Apr | 147.44 | 8.85 | -1.370000000000001 (-13.41%) | 41.42 | 38 | 31 | 72 | |||||||||
| 23 Apr | 150.86 | 10.22 | -1.9799999999999986 (-16.23%) | 38.17 | 15 | -2 | 42 | |||||||||
| 22 Apr | 152.92 | 12.2 | 1.1999999999999993 (10.91%) | 37.59 | 71 | 29 | 45 | |||||||||
| 21 Apr | 149.83 | 11 | 0.5999999999999996 (5.77%) | 41.43 | 1 | 0 | 15 | |||||||||
| 20 Apr | 148.31 | 10.4 | -0.5999999999999996 (-5.45%) | 44.09 | 15 | 10 | 11 | |||||||||
| 17 Apr | 148.10 | 11 | 0.5999999999999996 (5.77%) | - | 0 | 0 | 1 | |||||||||
| 16 Apr | 148.86 | 11 | 0.5999999999999996 (5.77%) | - | 0 | 0 | 1 | |||||||||
| 15 Apr | 147.70 | 11 | 1.9499999999999993 (21.55%) | 43.48 | 2 | 0 | 2 | |||||||||
| 13 Apr | 144.97 | 8.4 | -2.4499999999999993 (-22.58%) | 43.25 | 3 | 1 | 2 | |||||||||
| 10 Apr | 147.93 | 10.85 | 5.59 (106.27%) | 42.2 | 1 | 0 | 0 | |||||||||
| 9 Apr | 144.29 | 5.26 | -1.07 (-16.90%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 146.49 | 5.26 | -1.07 (-16.90%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 137.55 | 5.26 | -1.07 (-16.90%) | 37.71 | 2 | 1 | 1 | |||||||||
| 6 Apr | 143.05 | 6.33 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 139.16 | 6.33 | 0 (0.00%) | 2.19 | 0 | 0 | 0 | |||||||||
| 1 Apr | 141.70 | 6.33 | 0 (0.00%) | 0.86 | 0 | 0 | 0 | |||||||||
For Bank Of India - strike price 145 expiring on 26MAY2026
Delta for 145 CE is 0.41
Historical price for 145 CE is as follows
On 15 May BANKINDIA was trading at 142.26. The strike last trading price was 2.63, which was -1.13 lower than the previous day. The implied volatity was 37.13, the open interest changed by 50 which increased total open position to 699
On 14 May BANKINDIA was trading at 143.95. The strike last trading price was 3.9, which was 1.44 higher than the previous day. The implied volatity was 40.44, the open interest changed by -104 which decreased total open position to 647
On 13 May BANKINDIA was trading at 140.59. The strike last trading price was 2.57, which was 0.009999999999999787 higher than the previous day. The implied volatity was 39.16, the open interest changed by 64 which increased total open position to 741
On 12 May BANKINDIA was trading at 140.14. The strike last trading price was 2.71, which was -1.6100000000000003 lower than the previous day. The implied volatity was 39.73, the open interest changed by 36 which increased total open position to 681
On 11 May BANKINDIA was trading at 143.86. The strike last trading price was 4.47, which was 0.9799999999999995 higher than the previous day. The implied volatity was 40.22, the open interest changed by -32 which decreased total open position to 652
On 8 May BANKINDIA was trading at 139.77. The strike last trading price was 3.62, which was -0.3799999999999999 lower than the previous day. The implied volatity was 44.54, the open interest changed by 136 which increased total open position to 708
On 7 May BANKINDIA was trading at 140.37. The strike last trading price was 4.01, which was -0.9900000000000002 lower than the previous day. The implied volatity was 45.07, the open interest changed by 55 which increased total open position to 567
On 6 May BANKINDIA was trading at 142.34. The strike last trading price was 4.83, which was 1.4300000000000002 higher than the previous day. The implied volatity was 43.46, the open interest changed by 31 which increased total open position to 525
On 5 May BANKINDIA was trading at 138.58. The strike last trading price was 3.42, which was -0.08999999999999986 lower than the previous day. The implied volatity was 43.64, the open interest changed by 45 which increased total open position to 495
On 4 May BANKINDIA was trading at 138.66. The strike last trading price was 3.64, which was -0.56 lower than the previous day. The implied volatity was 43.13, the open interest changed by 224 which increased total open position to 450
On 30 Apr BANKINDIA was trading at 139.87. The strike last trading price was 4.18, which was -1.5200000000000005 lower than the previous day. The implied volatity was 40.49, the open interest changed by 83 which increased total open position to 309
On 29 Apr BANKINDIA was trading at 143.21. The strike last trading price was 5.6, which was -0.9700000000000006 lower than the previous day. The implied volatity was 40.65, the open interest changed by 59 which increased total open position to 223
On 28 Apr BANKINDIA was trading at 144.25. The strike last trading price was 6.88, which was -1.6900000000000004 lower than the previous day. The implied volatity was 43.2, the open interest changed by 80 which increased total open position to 163
On 27 Apr BANKINDIA was trading at 147.51. The strike last trading price was 8.51, which was -0.41999999999999993 lower than the previous day. The implied volatity was 41.23, the open interest changed by 16 which increased total open position to 89
On 24 Apr BANKINDIA was trading at 147.44. The strike last trading price was 8.85, which was -1.370000000000001 lower than the previous day. The implied volatity was 41.42, the open interest changed by 31 which increased total open position to 72
On 23 Apr BANKINDIA was trading at 150.86. The strike last trading price was 10.22, which was -1.9799999999999986 lower than the previous day. The implied volatity was 38.17, the open interest changed by -2 which decreased total open position to 42
On 22 Apr BANKINDIA was trading at 152.92. The strike last trading price was 12.2, which was 1.1999999999999993 higher than the previous day. The implied volatity was 37.59, the open interest changed by 29 which increased total open position to 45
On 21 Apr BANKINDIA was trading at 149.83. The strike last trading price was 11, which was 0.5999999999999996 higher than the previous day. The implied volatity was 41.43, the open interest changed by 0 which decreased total open position to 15
On 20 Apr BANKINDIA was trading at 148.31. The strike last trading price was 10.4, which was -0.5999999999999996 lower than the previous day. The implied volatity was 44.09, the open interest changed by 10 which increased total open position to 11
On 17 Apr BANKINDIA was trading at 148.10. The strike last trading price was 11, which was 0.5999999999999996 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr BANKINDIA was trading at 148.86. The strike last trading price was 11, which was 0.5999999999999996 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr BANKINDIA was trading at 147.70. The strike last trading price was 11, which was 1.9499999999999993 higher than the previous day. The implied volatity was 43.48, the open interest changed by 0 which decreased total open position to 2
On 13 Apr BANKINDIA was trading at 144.97. The strike last trading price was 8.4, which was -2.4499999999999993 lower than the previous day. The implied volatity was 43.25, the open interest changed by 1 which increased total open position to 2
On 10 Apr BANKINDIA was trading at 147.93. The strike last trading price was 10.85, which was 5.59 higher than the previous day. The implied volatity was 42.2, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BANKINDIA was trading at 144.29. The strike last trading price was 5.26, which was -1.07 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BANKINDIA was trading at 146.49. The strike last trading price was 5.26, which was -1.07 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BANKINDIA was trading at 137.55. The strike last trading price was 5.26, which was -1.07 lower than the previous day. The implied volatity was 37.71, the open interest changed by 1 which increased total open position to 1
On 6 Apr BANKINDIA was trading at 143.05. The strike last trading price was 6.33, 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 Apr BANKINDIA was trading at 139.16. The strike last trading price was 6.33, which was 0 lower than the previous day. The implied volatity was 2.19, the open interest changed by 0 which decreased total open position to 0
On 1 Apr BANKINDIA was trading at 141.70. The strike last trading price was 6.33, which was 0 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0
| BANKINDIA 26-May-2026 (9d) 145 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0
Theta: -0.14
Gamma: 0.04207
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 142.26 | 5.09 | 1.08 (26.93%) | 36.8 | 1,008 | -51 | 450 |
| 14 May | 143.95 | 3.95 | -2.41 (-37.89%) | 33.5 | 322 | 118 | 601 |
| 13 May | 140.59 | 6.25 | -0.6600000000000001 (-9.55%) | 36.4 | 436 | 18 | 483 |
| 12 May | 140.14 | 6.95 | 2.1900000000000004 (46.01%) | 0 | 465 | 12 | 462 |
| 11 May | 143.86 | 4.58 | -3.6999999999999993 (-44.69%) | 36.36 | 2,260 | 209 | 451 |
| 8 May | 139.77 | 8.07 | 0.28000000000000025 (3.59%) | 42.46 | 335 | -21 | 242 |
| 7 May | 140.37 | 7.89 | 1.5699999999999994 (24.84%) | 42.13 | 25 | 4 | 261 |
| 6 May | 142.34 | 6.4 | -2.539999999999999 (-28.41%) | 38.68 | 219 | 62 | 260 |
| 5 May | 138.58 | 8.79 | -0.120000000000001 (-1.35%) | 39.23 | 51 | -10 | 198 |
| 4 May | 138.66 | 8.71 | 0.2400000000000002 (2.83%) | 39.09 | 131 | -4 | 209 |
| 30 Apr | 139.87 | 8.48 | 1.9100000000000001 (29.07%) | 39.21 | 338 | 38 | 251 |
| 29 Apr | 143.21 | 6.77 | 0.6199999999999992 (10.08%) | 39.26 | 301 | 33 | 216 |
| 28 Apr | 144.25 | 6.18 | 1.1399999999999997 (22.62%) | 38.25 | 182 | 51 | 182 |
| 27 Apr | 147.51 | 5.05 | -0.23000000000000043 (-4.36%) | 39.3 | 62 | 26 | 131 |
| 24 Apr | 147.44 | 5.31 | 1.13 (27.03%) | 39.26 | 84 | 26 | 105 |
| 23 Apr | 150.86 | 4.14 | 0.7399999999999998 (21.76%) | 39.13 | 62 | 29 | 78 |
| 22 Apr | 152.92 | 3.3 | -1.33 (-28.73%) | 37.5 | 58 | 25 | 48 |
| 21 Apr | 149.83 | 4.79 | -0.71 (-12.91%) | 39.87 | 33 | 17 | 20 |
| 20 Apr | 148.31 | 5.5 | -7.24 (-56.83%) | 39.43 | 3 | 2 | 2 |
| 17 Apr | 148.10 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 148.86 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 147.70 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 144.97 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 147.93 | 0 | 0 (0.00%) | 3.1 | 0 | 0 | 0 |
| 9 Apr | 144.29 | 12.74 | 0 (0.00%) | 0.91 | 0 | 0 | 0 |
| 8 Apr | 146.49 | 12.74 | 0 (0.00%) | 2.22 | 0 | 0 | 0 |
| 7 Apr | 137.55 | 12.74 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 143.05 | 12.74 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 139.16 | 12.74 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 141.70 | 12.74 | 0 (0.00%) | 0.01 | 0 | 0 | 0 |
For Bank Of India - strike price 145 expiring on 26MAY2026
Delta for 145 PE is -0.59
Historical price for 145 PE is as follows
On 15 May BANKINDIA was trading at 142.26. The strike last trading price was 5.09, which was 1.08 higher than the previous day. The implied volatity was 36.8, the open interest changed by -51 which decreased total open position to 450
On 14 May BANKINDIA was trading at 143.95. The strike last trading price was 3.95, which was -2.41 lower than the previous day. The implied volatity was 33.5, the open interest changed by 118 which increased total open position to 601
On 13 May BANKINDIA was trading at 140.59. The strike last trading price was 6.25, which was -0.6600000000000001 lower than the previous day. The implied volatity was 36.4, the open interest changed by 18 which increased total open position to 483
On 12 May BANKINDIA was trading at 140.14. The strike last trading price was 6.95, which was 2.1900000000000004 higher than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 462
On 11 May BANKINDIA was trading at 143.86. The strike last trading price was 4.58, which was -3.6999999999999993 lower than the previous day. The implied volatity was 36.36, the open interest changed by 209 which increased total open position to 451
On 8 May BANKINDIA was trading at 139.77. The strike last trading price was 8.07, which was 0.28000000000000025 higher than the previous day. The implied volatity was 42.46, the open interest changed by -21 which decreased total open position to 242
On 7 May BANKINDIA was trading at 140.37. The strike last trading price was 7.89, which was 1.5699999999999994 higher than the previous day. The implied volatity was 42.13, the open interest changed by 4 which increased total open position to 261
On 6 May BANKINDIA was trading at 142.34. The strike last trading price was 6.4, which was -2.539999999999999 lower than the previous day. The implied volatity was 38.68, the open interest changed by 62 which increased total open position to 260
On 5 May BANKINDIA was trading at 138.58. The strike last trading price was 8.79, which was -0.120000000000001 lower than the previous day. The implied volatity was 39.23, the open interest changed by -10 which decreased total open position to 198
On 4 May BANKINDIA was trading at 138.66. The strike last trading price was 8.71, which was 0.2400000000000002 higher than the previous day. The implied volatity was 39.09, the open interest changed by -4 which decreased total open position to 209
On 30 Apr BANKINDIA was trading at 139.87. The strike last trading price was 8.48, which was 1.9100000000000001 higher than the previous day. The implied volatity was 39.21, the open interest changed by 38 which increased total open position to 251
On 29 Apr BANKINDIA was trading at 143.21. The strike last trading price was 6.77, which was 0.6199999999999992 higher than the previous day. The implied volatity was 39.26, the open interest changed by 33 which increased total open position to 216
On 28 Apr BANKINDIA was trading at 144.25. The strike last trading price was 6.18, which was 1.1399999999999997 higher than the previous day. The implied volatity was 38.25, the open interest changed by 51 which increased total open position to 182
On 27 Apr BANKINDIA was trading at 147.51. The strike last trading price was 5.05, which was -0.23000000000000043 lower than the previous day. The implied volatity was 39.3, the open interest changed by 26 which increased total open position to 131
On 24 Apr BANKINDIA was trading at 147.44. The strike last trading price was 5.31, which was 1.13 higher than the previous day. The implied volatity was 39.26, the open interest changed by 26 which increased total open position to 105
On 23 Apr BANKINDIA was trading at 150.86. The strike last trading price was 4.14, which was 0.7399999999999998 higher than the previous day. The implied volatity was 39.13, the open interest changed by 29 which increased total open position to 78
On 22 Apr BANKINDIA was trading at 152.92. The strike last trading price was 3.3, which was -1.33 lower than the previous day. The implied volatity was 37.5, the open interest changed by 25 which increased total open position to 48
On 21 Apr BANKINDIA was trading at 149.83. The strike last trading price was 4.79, which was -0.71 lower than the previous day. The implied volatity was 39.87, the open interest changed by 17 which increased total open position to 20
On 20 Apr BANKINDIA was trading at 148.31. The strike last trading price was 5.5, which was -7.24 lower than the previous day. The implied volatity was 39.43, the open interest changed by 2 which increased total open position to 2
On 17 Apr BANKINDIA was trading at 148.10. 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 16 Apr BANKINDIA was trading at 148.86. 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 15 Apr BANKINDIA was trading at 147.70. 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 Apr BANKINDIA was trading at 144.97. 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 10 Apr BANKINDIA was trading at 147.93. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.1, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BANKINDIA was trading at 144.29. The strike last trading price was 12.74, which was 0 lower than the previous day. The implied volatity was 0.91, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BANKINDIA was trading at 146.49. The strike last trading price was 12.74, which was 0 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BANKINDIA was trading at 137.55. The strike last trading price was 12.74, 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 Apr BANKINDIA was trading at 143.05. The strike last trading price was 12.74, 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 Apr BANKINDIA was trading at 139.16. The strike last trading price was 12.74, 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 Apr BANKINDIA was trading at 141.70. The strike last trading price was 12.74, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
