Historical option data for BANKINDIA
26 May 2026 04:10 PM IST
| BANKINDIA 30-Jun-2026 (34d) 145 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0
Theta: -0.09
Gamma: 0.02828
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 144.99 | 6.09 | -0.98 (-13.86%) | 30.99 | 421 | 132 | 379 | |||||||||
| 25 May | 146.01 | 7.23 | 2.93 (68.14%) | 34.41 | 399 | 32 | 244 | |||||||||
| 22 May | 139.92 | 4.3 | 0.08 (1.90%) | 32.73 | 112 | 52 | 212 | |||||||||
| 21 May | 139.23 | 4.2 | -0.25 (-5.62%) | 34.05 | 139 | 88 | 159 | |||||||||
| 20 May | 139.17 | 4.55 | 0.06 (1.34%) | 34.2 | 42 | 14 | 70 | |||||||||
| 19 May | 138.64 | 4.46 | 0.1 (2.29%) | 35.71 | 33 | 7 | 55 | |||||||||
| 18 May | 138.22 | 4.35 | -1.76 (-28.81%) | 35.52 | 50 | 27 | 47 | |||||||||
| 15 May | 142.26 | 6.13 | -1.32 (-17.72%) | 34.24 | 11 | 5 | 20 | |||||||||
| 14 May | 143.95 | 7.45 | 1.45 (24.17%) | 34.94 | 6 | 4 | 16 | |||||||||
| 13 May | 140.59 | 6 | 0 (0.00%) | 0 | 2 | 1 | 11 | |||||||||
| 12 May | 140.14 | 6.2 | -1.45 (-18.95%) | 0 | 7 | 2 | 10 | |||||||||
| 11 May | 143.86 | 7.65 | 1.15 (17.69%) | 0 | 8 | 6 | 7 | |||||||||
| 8 May | 139.77 | 6.5 | -2.65 (-28.96%) | 38.5 | 1 | 0 | 0 | |||||||||
| 7 May | 140.37 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 142.34 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 138.58 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 138.66 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 139.87 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 150.86 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 152.92 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 149.83 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 144.97 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 147.93 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 144.29 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 146.49 | 0 | 0 (0.00%) | 2.12 | 0 | 0 | 0 | |||||||||
| 7 Apr | 137.55 | 0 | 0 (0.00%) | 1.98 | 0 | 0 | 0 | |||||||||
| 6 Apr | 143.05 | 0 | 0 (0.00%) | 0.37 | 0 | 0 | 0 | |||||||||
| 2 Apr | 139.16 | 0 | 0 (0.00%) | 1.36 | 0 | 0 | 0 | |||||||||
For Bank Of India - strike price 145 expiring on 30JUN2026
Delta for 145 CE is 0.55
Historical price for 145 CE is as follows
On 26 May BANKINDIA was trading at 144.99. The strike last trading price was 6.09, which was -0.98 lower than the previous day. The implied volatity was 30.99, the open interest changed by 132 which increased total open position to 379
On 25 May BANKINDIA was trading at 146.01. The strike last trading price was 7.23, which was 2.93 higher than the previous day. The implied volatity was 34.41, the open interest changed by 32 which increased total open position to 244
On 22 May BANKINDIA was trading at 139.92. The strike last trading price was 4.3, which was 0.08 higher than the previous day. The implied volatity was 32.73, the open interest changed by 52 which increased total open position to 212
On 21 May BANKINDIA was trading at 139.23. The strike last trading price was 4.2, which was -0.25 lower than the previous day. The implied volatity was 34.05, the open interest changed by 88 which increased total open position to 159
On 20 May BANKINDIA was trading at 139.17. The strike last trading price was 4.55, which was 0.06 higher than the previous day. The implied volatity was 34.2, the open interest changed by 14 which increased total open position to 70
On 19 May BANKINDIA was trading at 138.64. The strike last trading price was 4.46, which was 0.1 higher than the previous day. The implied volatity was 35.71, the open interest changed by 7 which increased total open position to 55
On 18 May BANKINDIA was trading at 138.22. The strike last trading price was 4.35, which was -1.76 lower than the previous day. The implied volatity was 35.52, the open interest changed by 27 which increased total open position to 47
On 15 May BANKINDIA was trading at 142.26. The strike last trading price was 6.13, which was -1.32 lower than the previous day. The implied volatity was 34.24, the open interest changed by 5 which increased total open position to 20
On 14 May BANKINDIA was trading at 143.95. The strike last trading price was 7.45, which was 1.45 higher than the previous day. The implied volatity was 34.94, the open interest changed by 4 which increased total open position to 16
On 13 May BANKINDIA was trading at 140.59. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 11
On 12 May BANKINDIA was trading at 140.14. The strike last trading price was 6.2, which was -1.45 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 10
On 11 May BANKINDIA was trading at 143.86. The strike last trading price was 7.65, which was 1.15 higher than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 7
On 8 May BANKINDIA was trading at 139.77. The strike last trading price was 6.5, which was -2.65 lower than the previous day. The implied volatity was 38.5, the open interest changed by 0 which decreased total open position to 0
On 7 May BANKINDIA was trading at 140.37. 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 6 May BANKINDIA was trading at 142.34. 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 5 May BANKINDIA was trading at 138.58. 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 4 May BANKINDIA was trading at 138.66. 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 30 Apr BANKINDIA was trading at 139.87. 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 23 Apr BANKINDIA was trading at 150.86. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr BANKINDIA was trading at 152.92. 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 21 Apr BANKINDIA was trading at 149.83. 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 -, which was - 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 -, 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 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 8 Apr BANKINDIA was trading at 146.49. The strike last trading price was 0, 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 7 Apr BANKINDIA was trading at 137.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.98, 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 0, which was 0 lower than the previous day. The implied volatity was 0.37, 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 0, which was 0 lower than the previous day. The implied volatity was 1.36, the open interest changed by 0 which decreased total open position to 0
| BANKINDIA 30-Jun-2026 (34d) 145 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0
Theta: -0.06
Gamma: 0.02904
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 144.99 | 4.95 | -0.05 (-1.00%) | 30.19 | 250 | 65 | 191 |
| 25 May | 146.01 | 4.55 | -4.15 (-47.70%) | 30.35 | 127 | 89 | 125 |
| 22 May | 139.92 | 8.7 | 0.3 (3.57%) | 31.99 | 20 | 12 | 36 |
| 21 May | 139.23 | 8.4 | -0.87 (-9.39%) | 32.17 | 14 | 11 | 23 |
| 20 May | 139.17 | 9.27 | 1.37 (17.34%) | 29.09 | 1 | 0 | 12 |
| 19 May | 138.64 | 7.9 | 7.9 | - | 0 | 0 | 12 |
| 18 May | 138.22 | 7.9 | 7.9 (0.00%) | - | 0 | 0 | 12 |
| 15 May | 142.26 | 7.9 | -0.6 (-7.06%) | 34.43 | 10 | 8 | 11 |
| 14 May | 143.95 | 8.5 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 13 May | 140.59 | 8.5 | 1.47 (20.91%) | 0 | 1 | 0 | 2 |
| 12 May | 140.14 | 7.03 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 11 May | 143.86 | 7.03 | -7.53 (-51.72%) | 33.43 | 2 | 0 | 0 |
| 8 May | 139.77 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 140.37 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 142.34 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 138.58 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 138.66 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 139.87 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 150.86 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 152.92 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 149.83 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 144.97 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 147.93 | 0 | 0 (0.00%) | 2.48 | 0 | 0 | 0 |
| 9 Apr | 144.29 | 0 | 0 (0.00%) | 1.24 | 0 | 0 | 0 |
| 8 Apr | 146.49 | 0 | 0 (0.00%) | 2.13 | 0 | 0 | 0 |
| 7 Apr | 137.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 143.05 | 0 | 0 (0.00%) | 0.67 | 0 | 0 | 0 |
| 2 Apr | 139.16 | 0 | 0 (0.00%) | 0.13 | 0 | 0 | 0 |
For Bank Of India - strike price 145 expiring on 30JUN2026
Delta for 145 PE is -0.45
Historical price for 145 PE is as follows
On 26 May BANKINDIA was trading at 144.99. The strike last trading price was 4.95, which was -0.05 lower than the previous day. The implied volatity was 30.19, the open interest changed by 65 which increased total open position to 191
On 25 May BANKINDIA was trading at 146.01. The strike last trading price was 4.55, which was -4.15 lower than the previous day. The implied volatity was 30.35, the open interest changed by 89 which increased total open position to 125
On 22 May BANKINDIA was trading at 139.92. The strike last trading price was 8.7, which was 0.3 higher than the previous day. The implied volatity was 31.99, the open interest changed by 12 which increased total open position to 36
On 21 May BANKINDIA was trading at 139.23. The strike last trading price was 8.4, which was -0.87 lower than the previous day. The implied volatity was 32.17, the open interest changed by 11 which increased total open position to 23
On 20 May BANKINDIA was trading at 139.17. The strike last trading price was 9.27, which was 1.37 higher than the previous day. The implied volatity was 29.09, the open interest changed by 0 which decreased total open position to 12
On 19 May BANKINDIA was trading at 138.64. The strike last trading price was 7.9, which was 7.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 18 May BANKINDIA was trading at 138.22. The strike last trading price was 7.9, which was 7.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 15 May BANKINDIA was trading at 142.26. The strike last trading price was 7.9, which was -0.6 lower than the previous day. The implied volatity was 34.43, the open interest changed by 8 which increased total open position to 11
On 14 May BANKINDIA was trading at 143.95. The strike last trading price was 8.5, 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 3
On 13 May BANKINDIA was trading at 140.59. The strike last trading price was 8.5, which was 1.47 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 12 May BANKINDIA was trading at 140.14. The strike last trading price was 7.03, 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 2
On 11 May BANKINDIA was trading at 143.86. The strike last trading price was 7.03, which was -7.53 lower than the previous day. The implied volatity was 33.43, the open interest changed by 0 which decreased total open position to 0
On 8 May BANKINDIA was trading at 139.77. 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 7 May BANKINDIA was trading at 140.37. 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 6 May BANKINDIA was trading at 142.34. 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 5 May BANKINDIA was trading at 138.58. 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 4 May BANKINDIA was trading at 138.66. 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 30 Apr BANKINDIA was trading at 139.87. 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 23 Apr BANKINDIA was trading at 150.86. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr BANKINDIA was trading at 152.92. 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 21 Apr BANKINDIA was trading at 149.83. 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 -, which was - 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 2.48, 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 0, which was 0 lower than the previous day. The implied volatity was 1.24, 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 0, which was 0 lower than the previous day. The implied volatity was 2.13, 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 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 6 Apr BANKINDIA was trading at 143.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.67, 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 0, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
