BANKINDIA
Bank Of India
Historical option data for BANKINDIA
25 Apr 2025 04:13 PM IST
| BANKINDIA 29MAY2025 102 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 115.29 | 21.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Apr | 118.57 | 21.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Apr | 117.78 | 21.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 Apr | 118.83 | 21.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Apr | 119.87 | 21.55 | 5.55 | 65.10 | 1 | 0 | 12 | |||
| 17 Apr | 117.10 | 16 | 1.6 | 24.18 | 1 | 0 | 12 | |||
| 16 Apr | 115.48 | 14.4 | 4.2 | - | 9 | 4 | 7 | |||
| 15 Apr | 111.36 | 10.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 108.16 | 10.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 106.76 | 10.2 | 0.05 | 42.56 | 1 | 0 | 3 | |||
| 8 Apr | 109.25 | 10 | -0.15 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 105.77 | 10 | -0.15 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 111.49 | 10 | -0.15 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 114.92 | 10 | -0.15 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 111.55 | 10 | -0.15 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 107.12 | 10 | 5 | 36.04 | 36 | -32 | 1 | |||
| 25 Mar | 105.96 | 5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 107.64 | 5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 105.84 | 5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 102.40 | 5 | 0 | 0.00 | 0 | 33 | 0 | |||
| 19 Mar | 103.21 | 5 | -2.3 | 17.93 | 33 | 0 | 0 | |||
| 18 Mar | 98.58 | 7.3 | 0 | 1.01 | 0 | 0 | 0 | |||
| 17 Mar | 94.80 | 7.3 | 0 | 3.91 | 0 | 0 | 0 | |||
| 13 Mar | 94.12 | 0 | 0 | 4.29 | 0 | 0 | 0 | |||
| 12 Mar | 93.96 | 0 | 0 | 4.42 | 0 | 0 | 0 | |||
| 11 Mar | 94.99 | 0 | 0 | 3.64 | 0 | 0 | 0 | |||
| 10 Mar | 94.39 | 0 | 0 | 3.82 | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Mar | 97.41 | 0 | 0 | 1.65 | 0 | 0 | 0 | |||
| 6 Mar | 97.92 | 0 | 0 | 1.43 | 0 | 0 | 0 | |||
| 5 Mar | 97.88 | 0 | 0 | 1.38 | 0 | 0 | 0 | |||
| 4 Mar | 95.90 | 0 | 0 | 2.63 | 0 | 0 | 0 | |||
| 3 Mar | 95.52 | 0 | 0 | 2.84 | 0 | 0 | 0 | |||
For Bank Of India - strike price 102 expiring on 29MAY2025
Delta for 102 CE is 0.00
Historical price for 102 CE is as follows
On 25 Apr BANKINDIA was trading at 115.29. The strike last trading price was 21.55, 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 Apr BANKINDIA was trading at 118.57. The strike last trading price was 21.55, 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 21.55, 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 22 Apr BANKINDIA was trading at 118.83. The strike last trading price was 21.55, 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 Apr BANKINDIA was trading at 119.87. The strike last trading price was 21.55, which was 5.55 higher than the previous day. The implied volatity was 65.10, the open interest changed by 0 which decreased total open position to 12
On 17 Apr BANKINDIA was trading at 117.10. The strike last trading price was 16, which was 1.6 higher than the previous day. The implied volatity was 24.18, the open interest changed by 0 which decreased total open position to 12
On 16 Apr BANKINDIA was trading at 115.48. The strike last trading price was 14.4, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 7
On 15 Apr BANKINDIA was trading at 111.36. The strike last trading price was 10.2, 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 11 Apr BANKINDIA was trading at 108.16. The strike last trading price was 10.2, 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 9 Apr BANKINDIA was trading at 106.76. The strike last trading price was 10.2, which was 0.05 higher than the previous day. The implied volatity was 42.56, the open interest changed by 0 which decreased total open position to 3
On 8 Apr BANKINDIA was trading at 109.25. The strike last trading price was 10, which was -0.15 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 7 Apr BANKINDIA was trading at 105.77. The strike last trading price was 10, which was -0.15 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 4 Apr BANKINDIA was trading at 111.49. The strike last trading price was 10, which was -0.15 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, which was -0.15 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 2 Apr BANKINDIA was trading at 111.55. The strike last trading price was 10, which was -0.15 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 28 Mar BANKINDIA was trading at 107.12. The strike last trading price was 10, which was 5 higher than the previous day. The implied volatity was 36.04, the open interest changed by -32 which decreased total open position to 1
On 25 Mar BANKINDIA was trading at 105.96. The strike last trading price was 5, 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 5, 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 5, 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 20 Mar BANKINDIA was trading at 102.40. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 33 which increased total open position to 0
On 19 Mar BANKINDIA was trading at 103.21. The strike last trading price was 5, which was -2.3 lower than the previous day. The implied volatity was 17.93, 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 7.3, which was 0 lower than the previous day. The implied volatity was 1.01, 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 7.3, which was 0 lower than the previous day. The implied volatity was 3.91, 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 0, which was 0 lower than the previous day. The implied volatity was 4.29, 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 0, which was 0 lower than the previous day. The implied volatity was 4.42, 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 0, 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 10 Mar BANKINDIA was trading at 94.39. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.82, 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 0, which was 0 lower than the previous day. The implied volatity was 1.65, 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 0, which was 0 lower than the previous day. The implied volatity was 1.43, 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 0, which was 0 lower than the previous day. The implied volatity was 1.38, 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 0, which was 0 lower than the previous day. The implied volatity was 2.63, 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 2.84, the open interest changed by 0 which decreased total open position to 0
| BANKINDIA 29MAY2025 102 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 115.29 | 1.2 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Apr | 118.57 | 1.2 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Apr | 117.78 | 1.2 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Apr | 118.83 | 1.2 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Apr | 119.87 | 1.2 | 0 | 0.00 | 0 | 2 | 0 |
| 17 Apr | 117.10 | 1.2 | -9.7 | 41.73 | 2 | 0 | 0 |
| 16 Apr | 115.48 | 10.9 | 0 | 13.06 | 0 | 0 | 0 |
| 15 Apr | 111.36 | 10.9 | 0 | 8.88 | 0 | 0 | 0 |
| 11 Apr | 108.16 | 10.9 | 0 | 6.21 | 0 | 0 | 0 |
| 9 Apr | 106.76 | 10.9 | 0 | 5.40 | 0 | 0 | 0 |
| 8 Apr | 109.25 | 10.9 | 0 | 7.29 | 0 | 0 | 0 |
| 7 Apr | 105.77 | 10.9 | 0 | 4.84 | 0 | 0 | 0 |
| 4 Apr | 111.49 | 10.9 | 0 | 8.55 | 0 | 0 | 0 |
| 3 Apr | 114.92 | 10.9 | 0 | 10.20 | 0 | 0 | 0 |
| 2 Apr | 111.55 | 10.9 | 0 | 8.00 | 0 | 0 | 0 |
| 28 Mar | 107.12 | 10.9 | 0 | 5.06 | 0 | 0 | 0 |
| 25 Mar | 105.96 | 10.9 | 0 | 4.41 | 0 | 0 | 0 |
| 24 Mar | 107.64 | 10.9 | 0 | 5.30 | 0 | 0 | 0 |
| 21 Mar | 105.84 | 10.9 | 0 | 4.34 | 0 | 0 | 0 |
| 20 Mar | 102.40 | 10.9 | 0 | 1.70 | 0 | 0 | 0 |
| 19 Mar | 103.21 | 10.9 | 0 | 2.34 | 0 | 0 | 0 |
| 18 Mar | 98.58 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 94.80 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 94.12 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 93.96 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 94.99 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 94.39 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 97.41 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 97.92 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 97.88 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 95.90 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 95.52 | 0 | 0 | - | 0 | 0 | 0 |
For Bank Of India - strike price 102 expiring on 29MAY2025
Delta for 102 PE is 0.00
Historical price for 102 PE is as follows
On 25 Apr BANKINDIA was trading at 115.29. The strike last trading price was 1.2, 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 Apr BANKINDIA was trading at 118.57. The strike last trading price was 1.2, 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 23 Apr BANKINDIA was trading at 117.78. The strike last trading price was 1.2, 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 22 Apr BANKINDIA was trading at 118.83. The strike last trading price was 1.2, 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 Apr BANKINDIA was trading at 119.87. The strike last trading price was 1.2, 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 17 Apr BANKINDIA was trading at 117.10. The strike last trading price was 1.2, which was -9.7 lower than the previous day. The implied volatity was 41.73, the open interest changed by 0 which decreased total open position to 0
On 16 Apr BANKINDIA was trading at 115.48. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 13.06, the open interest changed by 0 which decreased total open position to 0
On 15 Apr BANKINDIA was trading at 111.36. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 8.88, the open interest changed by 0 which decreased total open position to 0
On 11 Apr BANKINDIA was trading at 108.16. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 6.21, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BANKINDIA was trading at 106.76. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 5.40, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BANKINDIA was trading at 109.25. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 7.29, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BANKINDIA was trading at 105.77. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 4.84, the open interest changed by 0 which decreased total open position to 0
On 4 Apr BANKINDIA was trading at 111.49. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 8.55, 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 10.9, which was 0 lower than the previous day. The implied volatity was 10.20, 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 10.9, which was 0 lower than the previous day. The implied volatity was 8.00, the open interest changed by 0 which decreased total open position to 0
On 28 Mar BANKINDIA was trading at 107.12. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 5.06, 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 10.9, which was 0 lower than the previous day. The implied volatity was 4.41, 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 10.9, which was 0 lower than the previous day. The implied volatity was 5.30, 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 10.9, which was 0 lower than the previous day. The implied volatity was 4.34, 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 10.9, 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 19 Mar BANKINDIA was trading at 103.21. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 2.34, 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 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 17 Mar BANKINDIA was trading at 94.80. 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 Mar BANKINDIA was trading at 94.12. 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 12 Mar BANKINDIA was trading at 93.96. 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 11 Mar BANKINDIA was trading at 94.99. 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 Mar BANKINDIA was trading at 94.39. 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 Mar BANKINDIA was trading at 97.41. 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 Mar BANKINDIA was trading at 97.92. 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 5 Mar BANKINDIA was trading at 97.88. 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 Mar BANKINDIA was trading at 95.90. 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 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
