BANKINDIA
Bank Of India
Historical option data for BANKINDIA
11 Apr 2025 04:13 PM IST
| BANKINDIA 24APR2025 101 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 0.06
Theta: -0.12
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 108.16 | 8.35 | 1.1 | 45.00 | 2 | 0 | 15 | |||
| 9 Apr | 106.76 | 7.25 | -0.9 | 35.99 | 18 | 1 | 12 | |||
|
|
||||||||||
| 8 Apr | 109.25 | 8.15 | 0.45 | - | 3 | -1 | 13 | |||
| 7 Apr | 105.77 | 7.75 | -2.4 | 47.67 | 35 | 1 | 14 | |||
| 4 Apr | 111.49 | 10.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 114.92 | 10.15 | 0 | 0.00 | 0 | -2 | 0 | |||
| 2 Apr | 111.55 | 10.15 | 0.7 | - | 2 | 0 | 15 | |||
| 1 Apr | 110.29 | 9.45 | 0 | 0.00 | 0 | 5 | 0 | |||
| 28 Mar | 107.12 | 9.45 | 0.25 | 49.00 | 14 | 5 | 13 | |||
| 27 Mar | 107.80 | 9.35 | 3.15 | 35.75 | 3 | 0 | 9 | |||
| 26 Mar | 105.41 | 6.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 105.96 | 6.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 107.64 | 6.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 105.84 | 6.2 | 1.35 | 19.05 | 2 | 0 | 9 | |||
| 20 Mar | 102.40 | 4.85 | 0 | 0.00 | 0 | 6 | 0 | |||
| 19 Mar | 103.21 | 4.85 | 2.55 | 23.76 | 7 | 4 | 7 | |||
| 18 Mar | 98.58 | 2.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 94.80 | 2.3 | -0.45 | 34.87 | 2 | 0 | 3 | |||
| 13 Mar | 94.12 | 2.75 | -2.75 | 38.80 | 6 | 0 | 0 | |||
| 12 Mar | 93.96 | 5.5 | 0 | 5.80 | 0 | 0 | 0 | |||
| 11 Mar | 94.99 | 5.5 | 0 | 4.37 | 0 | 0 | 0 | |||
| 10 Mar | 94.39 | 5.5 | 0 | 5.47 | 0 | 0 | 0 | |||
| 7 Mar | 97.41 | 5.5 | 0 | 2.30 | 0 | 0 | 0 | |||
| 6 Mar | 97.92 | 5.5 | 0 | 1.93 | 0 | 0 | 0 | |||
| 5 Mar | 97.88 | 5.5 | 0 | 1.80 | 0 | 0 | 0 | |||
| 4 Mar | 95.90 | 5.5 | 0 | 3.38 | 0 | 0 | 0 | |||
| 3 Mar | 95.52 | 5.5 | 0 | 3.86 | 0 | 0 | 0 | |||
For Bank Of India - strike price 101 expiring on 24APR2025
Delta for 101 CE is 0.81
Historical price for 101 CE is as follows
On 11 Apr BANKINDIA was trading at 108.16. The strike last trading price was 8.35, which was 1.1 higher than the previous day. The implied volatity was 45.00, the open interest changed by 0 which decreased total open position to 15
On 9 Apr BANKINDIA was trading at 106.76. The strike last trading price was 7.25, which was -0.9 lower than the previous day. The implied volatity was 35.99, the open interest changed by 1 which increased total open position to 12
On 8 Apr BANKINDIA was trading at 109.25. The strike last trading price was 8.15, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 13
On 7 Apr BANKINDIA was trading at 105.77. The strike last trading price was 7.75, which was -2.4 lower than the previous day. The implied volatity was 47.67, the open interest changed by 1 which increased total open position to 14
On 4 Apr BANKINDIA was trading at 111.49. The strike last trading price was 10.15, 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 3 Apr BANKINDIA was trading at 114.92. The strike last trading price was 10.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 2 Apr BANKINDIA was trading at 111.55. The strike last trading price was 10.15, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 1 Apr BANKINDIA was trading at 110.29. The strike last trading price was 9.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 28 Mar BANKINDIA was trading at 107.12. The strike last trading price was 9.45, which was 0.25 higher than the previous day. The implied volatity was 49.00, the open interest changed by 5 which increased total open position to 13
On 27 Mar BANKINDIA was trading at 107.80. The strike last trading price was 9.35, which was 3.15 higher than the previous day. The implied volatity was 35.75, the open interest changed by 0 which decreased total open position to 9
On 26 Mar BANKINDIA was trading at 105.41. The strike last trading price was 6.2, 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 25 Mar BANKINDIA was trading at 105.96. The strike last trading price was 6.2, 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 24 Mar BANKINDIA was trading at 107.64. The strike last trading price was 6.2, 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 21 Mar BANKINDIA was trading at 105.84. The strike last trading price was 6.2, which was 1.35 higher than the previous day. The implied volatity was 19.05, the open interest changed by 0 which decreased total open position to 9
On 20 Mar BANKINDIA was trading at 102.40. The strike last trading price was 4.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 19 Mar BANKINDIA was trading at 103.21. The strike last trading price was 4.85, which was 2.55 higher than the previous day. The implied volatity was 23.76, the open interest changed by 4 which increased total open position to 7
On 18 Mar BANKINDIA was trading at 98.58. The strike last trading price was 2.3, 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 17 Mar BANKINDIA was trading at 94.80. The strike last trading price was 2.3, which was -0.45 lower than the previous day. The implied volatity was 34.87, the open interest changed by 0 which decreased total open position to 3
On 13 Mar BANKINDIA was trading at 94.12. The strike last trading price was 2.75, which was -2.75 lower than the previous day. The implied volatity was 38.80, 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 5.5, which was 0 lower than the previous day. The implied volatity was 5.80, 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 5.5, which was 0 lower than the previous day. The implied volatity was 4.37, 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 5.5, which was 0 lower than the previous day. The implied volatity was 5.47, 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 5.5, which was 0 lower than the previous day. The implied volatity was 2.30, 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 5.5, which was 0 lower than the previous day. The implied volatity was 1.93, 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 5.5, which was 0 lower than the previous day. The implied volatity was 1.80, 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 5.5, which was 0 lower than the previous day. The implied volatity was 3.38, 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 5.5, which was 0 lower than the previous day. The implied volatity was 3.86, the open interest changed by 0 which decreased total open position to 0
| BANKINDIA 24APR2025 101 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 0.06
Theta: -0.09
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 108.16 | 1 | -0.55 | 44.81 | 16 | 9 | 114 |
| 9 Apr | 106.76 | 1.55 | 0.05 | 47.18 | 108 | 67 | 105 |
| 8 Apr | 109.25 | 1.5 | -1 | 53.78 | 15 | 9 | 38 |
| 7 Apr | 105.77 | 2.4 | 1.7 | 53.31 | 34 | 12 | 30 |
| 4 Apr | 111.49 | 0.7 | 0.15 | 41.56 | 13 | -5 | 17 |
| 3 Apr | 114.92 | 0.55 | -0.3 | 43.87 | 10 | -6 | 22 |
| 2 Apr | 111.55 | 0.85 | -0.1 | 40.64 | 10 | 4 | 29 |
| 1 Apr | 110.29 | 0.95 | -0.6 | 39.96 | 19 | -5 | 26 |
| 28 Mar | 107.12 | 1.55 | -0.25 | 35.89 | 15 | 11 | 31 |
| 27 Mar | 107.80 | 1.8 | -0.4 | 41.65 | 6 | 1 | 21 |
| 26 Mar | 105.41 | 2.2 | 0 | 0.00 | 0 | 12 | 0 |
| 25 Mar | 105.96 | 2.2 | 0.5 | 37.81 | 14 | 3 | 11 |
| 24 Mar | 107.64 | 1.65 | -0.3 | 36.66 | 10 | 2 | 6 |
| 21 Mar | 105.84 | 1.95 | -0.9 | 33.62 | 3 | 2 | 3 |
| 20 Mar | 102.40 | 2.85 | 0 | 0.00 | 0 | 1 | 0 |
| 19 Mar | 103.21 | 2.85 | -6 | 33.31 | 1 | 0 | 0 |
| 18 Mar | 98.58 | 8.85 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 94.80 | 8.85 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 94.12 | 8.85 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 93.96 | 8.85 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 94.99 | 8.85 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 94.39 | 8.85 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 97.41 | 8.85 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 97.92 | 8.85 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 97.88 | 8.85 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 95.90 | 8.85 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 95.52 | 8.85 | 0 | - | 0 | 0 | 0 |
For Bank Of India - strike price 101 expiring on 24APR2025
Delta for 101 PE is -0.19
Historical price for 101 PE is as follows
On 11 Apr BANKINDIA was trading at 108.16. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was 44.81, the open interest changed by 9 which increased total open position to 114
On 9 Apr BANKINDIA was trading at 106.76. The strike last trading price was 1.55, which was 0.05 higher than the previous day. The implied volatity was 47.18, the open interest changed by 67 which increased total open position to 105
On 8 Apr BANKINDIA was trading at 109.25. The strike last trading price was 1.5, which was -1 lower than the previous day. The implied volatity was 53.78, the open interest changed by 9 which increased total open position to 38
On 7 Apr BANKINDIA was trading at 105.77. The strike last trading price was 2.4, which was 1.7 higher than the previous day. The implied volatity was 53.31, the open interest changed by 12 which increased total open position to 30
On 4 Apr BANKINDIA was trading at 111.49. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was 41.56, the open interest changed by -5 which decreased total open position to 17
On 3 Apr BANKINDIA was trading at 114.92. The strike last trading price was 0.55, which was -0.3 lower than the previous day. The implied volatity was 43.87, the open interest changed by -6 which decreased total open position to 22
On 2 Apr BANKINDIA was trading at 111.55. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 40.64, the open interest changed by 4 which increased total open position to 29
On 1 Apr BANKINDIA was trading at 110.29. The strike last trading price was 0.95, which was -0.6 lower than the previous day. The implied volatity was 39.96, the open interest changed by -5 which decreased total open position to 26
On 28 Mar BANKINDIA was trading at 107.12. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was 35.89, the open interest changed by 11 which increased total open position to 31
On 27 Mar BANKINDIA was trading at 107.80. The strike last trading price was 1.8, which was -0.4 lower than the previous day. The implied volatity was 41.65, the open interest changed by 1 which increased total open position to 21
On 26 Mar BANKINDIA was trading at 105.41. The strike last trading price was 2.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 25 Mar BANKINDIA was trading at 105.96. The strike last trading price was 2.2, which was 0.5 higher than the previous day. The implied volatity was 37.81, the open interest changed by 3 which increased total open position to 11
On 24 Mar BANKINDIA was trading at 107.64. The strike last trading price was 1.65, which was -0.3 lower than the previous day. The implied volatity was 36.66, the open interest changed by 2 which increased total open position to 6
On 21 Mar BANKINDIA was trading at 105.84. The strike last trading price was 1.95, which was -0.9 lower than the previous day. The implied volatity was 33.62, the open interest changed by 2 which increased total open position to 3
On 20 Mar BANKINDIA was trading at 102.40. The strike last trading price was 2.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 19 Mar BANKINDIA was trading at 103.21. The strike last trading price was 2.85, which was -6 lower than the previous day. The implied volatity was 33.31, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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
