BANKINDIA
Bank Of India
Historical option data for BANKINDIA
25 Apr 2025 04:13 PM IST
| BANKINDIA 29MAY2025 100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 0.08
Theta: -0.08
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 115.29 | 17.65 | -4.45 | 51.27 | 6 | -3 | 10 | |||
| 24 Apr | 118.57 | 22.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Apr | 117.78 | 22.1 | 0 | 0.00 | 0 | 4 | 0 | |||
| 22 Apr | 118.83 | 22.1 | 0.25 | 64.27 | 5 | 4 | 13 | |||
| 21 Apr | 119.87 | 21.85 | 3.35 | 49.98 | 1 | 0 | 10 | |||
| 17 Apr | 117.10 | 18.5 | 4.45 | 38.15 | 4 | 0 | 6 | |||
| 16 Apr | 115.48 | 14.05 | 0 | 0.00 | 0 | -1 | 0 | |||
| 15 Apr | 111.36 | 14.05 | 2.75 | 38.91 | 3 | 6 | 6 | |||
| 11 Apr | 108.16 | 11.3 | 0 | 0.00 | 0 | 2 | 0 | |||
| 9 Apr | 106.76 | 11.3 | -0.7 | 41.23 | 2 | 1 | 6 | |||
| 8 Apr | 109.25 | 12 | 1.25 | 28.85 | 3 | 1 | 4 | |||
| 7 Apr | 105.77 | 10.75 | 2.65 | 38.33 | 3 | 2 | 2 | |||
| 4 Apr | 111.49 | 8.1 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 114.92 | 8.1 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 111.55 | 8.1 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 107.80 | 8.1 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 105.41 | 8.1 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 105.96 | 8.1 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 107.64 | 8.1 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 105.84 | 8.1 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 102.40 | 8.1 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 103.21 | 8.1 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 98.58 | 8.1 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 94.80 | 8.1 | 0 | 2.52 | 0 | 0 | 0 | |||
| 13 Mar | 94.12 | 8.1 | 0 | 2.81 | 0 | 0 | 0 | |||
| 12 Mar | 93.96 | 8.1 | 0 | 2.90 | 0 | 0 | 0 | |||
| 11 Mar | 94.99 | 8.1 | 0 | 1.86 | 0 | 0 | 0 | |||
| 10 Mar | 94.39 | 8.1 | 0 | 2.79 | 0 | 0 | 0 | |||
| 7 Mar | 97.41 | 8.1 | 0 | 0.43 | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Mar | 97.92 | 8.1 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 97.88 | 8.1 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 95.90 | 8.1 | 0 | 1.14 | 0 | 0 | 0 | |||
| 3 Mar | 95.52 | 8.1 | 0 | 1.50 | 0 | 0 | 0 | |||
For Bank Of India - strike price 100 expiring on 29MAY2025
Delta for 100 CE is 0.85
Historical price for 100 CE is as follows
On 25 Apr BANKINDIA was trading at 115.29. The strike last trading price was 17.65, which was -4.45 lower than the previous day. The implied volatity was 51.27, the open interest changed by -3 which decreased total open position to 10
On 24 Apr BANKINDIA was trading at 118.57. The strike last trading price was 22.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 23 Apr BANKINDIA was trading at 117.78. The strike last trading price was 22.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 22 Apr BANKINDIA was trading at 118.83. The strike last trading price was 22.1, which was 0.25 higher than the previous day. The implied volatity was 64.27, the open interest changed by 4 which increased total open position to 13
On 21 Apr BANKINDIA was trading at 119.87. The strike last trading price was 21.85, which was 3.35 higher than the previous day. The implied volatity was 49.98, the open interest changed by 0 which decreased total open position to 10
On 17 Apr BANKINDIA was trading at 117.10. The strike last trading price was 18.5, which was 4.45 higher than the previous day. The implied volatity was 38.15, the open interest changed by 0 which decreased total open position to 6
On 16 Apr BANKINDIA was trading at 115.48. The strike last trading price was 14.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 15 Apr BANKINDIA was trading at 111.36. The strike last trading price was 14.05, which was 2.75 higher than the previous day. The implied volatity was 38.91, the open interest changed by 6 which increased total open position to 6
On 11 Apr BANKINDIA was trading at 108.16. The strike last trading price was 11.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 9 Apr BANKINDIA was trading at 106.76. The strike last trading price was 11.3, which was -0.7 lower than the previous day. The implied volatity was 41.23, the open interest changed by 1 which increased total open position to 6
On 8 Apr BANKINDIA was trading at 109.25. The strike last trading price was 12, which was 1.25 higher than the previous day. The implied volatity was 28.85, the open interest changed by 1 which increased total open position to 4
On 7 Apr BANKINDIA was trading at 105.77. The strike last trading price was 10.75, which was 2.65 higher than the previous day. The implied volatity was 38.33, the open interest changed by 2 which increased total open position to 2
On 4 Apr BANKINDIA was trading at 111.49. The strike last trading price was 8.1, 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 Apr BANKINDIA was trading at 114.92. The strike last trading price was 8.1, 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 111.55. The strike last trading price was 8.1, 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 27 Mar BANKINDIA was trading at 107.80. The strike last trading price was 8.1, 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 26 Mar BANKINDIA was trading at 105.41. The strike last trading price was 8.1, 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 25 Mar BANKINDIA was trading at 105.96. The strike last trading price was 8.1, 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 24 Mar BANKINDIA was trading at 107.64. The strike last trading price was 8.1, 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 Mar BANKINDIA was trading at 105.84. The strike last trading price was 8.1, 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 20 Mar BANKINDIA was trading at 102.40. The strike last trading price was 8.1, 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 19 Mar BANKINDIA was trading at 103.21. The strike last trading price was 8.1, 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 18 Mar BANKINDIA was trading at 98.58. The strike last trading price was 8.1, 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 17 Mar BANKINDIA was trading at 94.80. The strike last trading price was 8.1, which was 0 lower than the previous day. The implied volatity was 2.52, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BANKINDIA was trading at 94.12. The strike last trading price was 8.1, which was 0 lower than the previous day. The implied volatity was 2.81, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BANKINDIA was trading at 93.96. The strike last trading price was 8.1, which was 0 lower than the previous day. The implied volatity was 2.90, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BANKINDIA was trading at 94.99. The strike last trading price was 8.1, which was 0 lower than the previous day. The implied volatity was 1.86, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BANKINDIA was trading at 94.39. The strike last trading price was 8.1, which was 0 lower than the previous day. The implied volatity was 2.79, the open interest changed by 0 which decreased total open position to 0
On 7 Mar BANKINDIA was trading at 97.41. The strike last trading price was 8.1, which was 0 lower than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BANKINDIA was trading at 97.92. The strike last trading price was 8.1, 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 Mar BANKINDIA was trading at 97.88. The strike last trading price was 8.1, 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 Mar BANKINDIA was trading at 95.90. The strike last trading price was 8.1, which was 0 lower than the previous day. The implied volatity was 1.14, the open interest changed by 0 which decreased total open position to 0
On 3 Mar BANKINDIA was trading at 95.52. The strike last trading price was 8.1, which was 0 lower than the previous day. The implied volatity was 1.50, the open interest changed by 0 which decreased total open position to 0
| BANKINDIA 29MAY2025 100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.07
Theta: -0.04
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 115.29 | 1.05 | 0.35 | 45.65 | 181 | 49 | 150 |
| 24 Apr | 118.57 | 0.7 | -0.1 | 44.46 | 16 | 6 | 100 |
| 23 Apr | 117.78 | 0.8 | 0 | 44.46 | 27 | -3 | 94 |
| 22 Apr | 118.83 | 0.8 | -0.1 | 45.88 | 33 | -25 | 96 |
| 21 Apr | 119.87 | 0.9 | -0.1 | 48.29 | 40 | -10 | 122 |
| 17 Apr | 117.10 | 0.95 | -0.2 | 42.40 | 66 | 16 | 132 |
| 16 Apr | 115.48 | 1.1 | -1 | 43.28 | 102 | 19 | 112 |
| 15 Apr | 111.36 | 2 | -0.9 | 44.26 | 56 | 5 | 94 |
| 11 Apr | 108.16 | 2.9 | -0.85 | 43.67 | 90 | -22 | 89 |
| 9 Apr | 106.76 | 3.75 | 0.7 | 47.31 | 25 | -2 | 110 |
| 8 Apr | 109.25 | 3.05 | -0.55 | 46.96 | 26 | 1 | 112 |
| 7 Apr | 105.77 | 3.6 | 1.3 | 44.00 | 17 | -3 | 110 |
| 4 Apr | 111.49 | 2.3 | 0.5 | 43.42 | 406 | 58 | 115 |
| 3 Apr | 114.92 | 1.75 | -0.3 | 42.83 | 201 | 50 | 58 |
| 2 Apr | 111.55 | 2.05 | -0.75 | 39.53 | 7 | 3 | 8 |
| 27 Mar | 107.80 | 2.8 | 0 | 39.20 | 1 | 0 | 4 |
| 26 Mar | 105.41 | 2.8 | 0.8 | 32.98 | 1 | 0 | 3 |
| 25 Mar | 105.96 | 2 | -0.6 | 27.81 | 1 | 0 | 2 |
| 24 Mar | 107.64 | 2.6 | -7.15 | 35.61 | 2 | 1 | 1 |
| 21 Mar | 105.84 | 9.75 | 0 | 5.62 | 0 | 0 | 0 |
| 20 Mar | 102.40 | 9.75 | 0 | 3.27 | 0 | 0 | 0 |
| 19 Mar | 103.21 | 9.75 | 0 | 4.01 | 0 | 0 | 0 |
| 18 Mar | 98.58 | 9.75 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 94.80 | 9.75 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 94.12 | 9.75 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 93.96 | 9.75 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 94.99 | 9.75 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 94.39 | 9.75 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 97.41 | 9.75 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 97.92 | 9.75 | 0 | 0.17 | 0 | 0 | 0 |
| 5 Mar | 97.88 | 9.75 | 0 | 0.22 | 0 | 0 | 0 |
| 4 Mar | 95.90 | 9.75 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 95.52 | 0 | 0 | - | 0 | 0 | 0 |
For Bank Of India - strike price 100 expiring on 29MAY2025
Delta for 100 PE is -0.12
Historical price for 100 PE is as follows
On 25 Apr BANKINDIA was trading at 115.29. The strike last trading price was 1.05, which was 0.35 higher than the previous day. The implied volatity was 45.65, the open interest changed by 49 which increased total open position to 150
On 24 Apr BANKINDIA was trading at 118.57. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 44.46, the open interest changed by 6 which increased total open position to 100
On 23 Apr BANKINDIA was trading at 117.78. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 44.46, the open interest changed by -3 which decreased total open position to 94
On 22 Apr BANKINDIA was trading at 118.83. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 45.88, the open interest changed by -25 which decreased total open position to 96
On 21 Apr BANKINDIA was trading at 119.87. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 48.29, the open interest changed by -10 which decreased total open position to 122
On 17 Apr BANKINDIA was trading at 117.10. The strike last trading price was 0.95, which was -0.2 lower than the previous day. The implied volatity was 42.40, the open interest changed by 16 which increased total open position to 132
On 16 Apr BANKINDIA was trading at 115.48. The strike last trading price was 1.1, which was -1 lower than the previous day. The implied volatity was 43.28, the open interest changed by 19 which increased total open position to 112
On 15 Apr BANKINDIA was trading at 111.36. The strike last trading price was 2, which was -0.9 lower than the previous day. The implied volatity was 44.26, the open interest changed by 5 which increased total open position to 94
On 11 Apr BANKINDIA was trading at 108.16. The strike last trading price was 2.9, which was -0.85 lower than the previous day. The implied volatity was 43.67, the open interest changed by -22 which decreased total open position to 89
On 9 Apr BANKINDIA was trading at 106.76. The strike last trading price was 3.75, which was 0.7 higher than the previous day. The implied volatity was 47.31, the open interest changed by -2 which decreased total open position to 110
On 8 Apr BANKINDIA was trading at 109.25. The strike last trading price was 3.05, which was -0.55 lower than the previous day. The implied volatity was 46.96, the open interest changed by 1 which increased total open position to 112
On 7 Apr BANKINDIA was trading at 105.77. The strike last trading price was 3.6, which was 1.3 higher than the previous day. The implied volatity was 44.00, the open interest changed by -3 which decreased total open position to 110
On 4 Apr BANKINDIA was trading at 111.49. The strike last trading price was 2.3, which was 0.5 higher than the previous day. The implied volatity was 43.42, the open interest changed by 58 which increased total open position to 115
On 3 Apr BANKINDIA was trading at 114.92. The strike last trading price was 1.75, which was -0.3 lower than the previous day. The implied volatity was 42.83, the open interest changed by 50 which increased total open position to 58
On 2 Apr BANKINDIA was trading at 111.55. The strike last trading price was 2.05, which was -0.75 lower than the previous day. The implied volatity was 39.53, the open interest changed by 3 which increased total open position to 8
On 27 Mar BANKINDIA was trading at 107.80. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was 39.20, the open interest changed by 0 which decreased total open position to 4
On 26 Mar BANKINDIA was trading at 105.41. The strike last trading price was 2.8, which was 0.8 higher than the previous day. The implied volatity was 32.98, the open interest changed by 0 which decreased total open position to 3
On 25 Mar BANKINDIA was trading at 105.96. The strike last trading price was 2, which was -0.6 lower than the previous day. The implied volatity was 27.81, the open interest changed by 0 which decreased total open position to 2
On 24 Mar BANKINDIA was trading at 107.64. The strike last trading price was 2.6, which was -7.15 lower than the previous day. The implied volatity was 35.61, the open interest changed by 1 which increased total open position to 1
On 21 Mar BANKINDIA was trading at 105.84. The strike last trading price was 9.75, which was 0 lower than the previous day. The implied volatity was 5.62, the open interest changed by 0 which decreased total open position to 0
On 20 Mar BANKINDIA was trading at 102.40. The strike last trading price was 9.75, which was 0 lower than the previous day. The implied volatity was 3.27, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BANKINDIA was trading at 103.21. The strike last trading price was 9.75, which was 0 lower than the previous day. The implied volatity was 4.01, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BANKINDIA was trading at 98.58. The strike last trading price was 9.75, 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 17 Mar BANKINDIA was trading at 94.80. The strike last trading price was 9.75, 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 13 Mar BANKINDIA was trading at 94.12. The strike last trading price was 9.75, 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 12 Mar BANKINDIA was trading at 93.96. The strike last trading price was 9.75, 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 11 Mar BANKINDIA was trading at 94.99. The strike last trading price was 9.75, 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 10 Mar BANKINDIA was trading at 94.39. The strike last trading price was 9.75, 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 Mar BANKINDIA was trading at 97.41. The strike last trading price was 9.75, 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 Mar BANKINDIA was trading at 97.92. The strike last trading price was 9.75, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BANKINDIA was trading at 97.88. The strike last trading price was 9.75, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BANKINDIA was trading at 95.90. The strike last trading price was 9.75, 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 3 Mar BANKINDIA was trading at 95.52. 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
