BANKINDIA
Bank Of India
Historical option data for BANKINDIA
11 Apr 2025 04:13 PM IST
| BANKINDIA 24APR2025 103 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 0.07
Theta: -0.15
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 108.16 | 7.1 | 1.1 | 48.60 | 3 | 2 | 20 | |||
| 9 Apr | 106.76 | 6 | -1.05 | 39.34 | 6 | -1 | 19 | |||
| 8 Apr | 109.25 | 7.05 | 1.3 | - | 14 | 0 | 21 | |||
| 7 Apr | 105.77 | 5.75 | -4.3 | 39.28 | 16 | 3 | 21 | |||
| 4 Apr | 111.49 | 10.05 | -1.55 | 35.06 | 1 | 0 | 19 | |||
| 3 Apr | 114.92 | 11.6 | 3.5 | - | 8 | 1 | 19 | |||
|
|
||||||||||
| 2 Apr | 111.55 | 8.1 | 0 | 0.00 | 0 | -3 | 0 | |||
| 1 Apr | 110.29 | 8.1 | 1.4 | - | 5 | 3 | 19 | |||
| 28 Mar | 107.12 | 6.7 | -0.65 | 34.74 | 9 | 0 | 16 | |||
| 27 Mar | 107.80 | 7.75 | 1.2 | 34.32 | 11 | 1 | 16 | |||
| 26 Mar | 105.41 | 6.55 | 0 | 0.00 | 0 | 1 | 0 | |||
| 25 Mar | 105.96 | 6.55 | -1.5 | 38.73 | 4 | 1 | 15 | |||
| 24 Mar | 107.64 | 8.05 | 1.95 | 39.39 | 5 | -1 | 13 | |||
| 21 Mar | 105.84 | 6.1 | 1.7 | 31.45 | 11 | 4 | 15 | |||
| 20 Mar | 102.40 | 4.4 | -0.3 | 33.32 | 1 | 0 | 10 | |||
| 19 Mar | 103.21 | 4.7 | 2.5 | 31.87 | 5 | 2 | 10 | |||
| 18 Mar | 98.58 | 2.2 | 0.35 | 27.33 | 3 | 0 | 7 | |||
| 17 Mar | 94.80 | 1.85 | -2.95 | 36.01 | 16 | 7 | 7 | |||
| 13 Mar | 94.12 | 4.8 | 0 | 7.27 | 0 | 0 | 0 | |||
| 12 Mar | 93.96 | 4.8 | 0 | 7.42 | 0 | 0 | 0 | |||
| 11 Mar | 94.99 | 4.8 | 0 | 6.08 | 0 | 0 | 0 | |||
| 10 Mar | 94.39 | 4.8 | 0 | 7.11 | 0 | 0 | 0 | |||
| 7 Mar | 97.41 | 4.8 | 0 | 4.04 | 0 | 0 | 0 | |||
| 6 Mar | 97.92 | 4.8 | 0 | 3.67 | 0 | 0 | 0 | |||
| 5 Mar | 97.88 | 4.8 | 0 | 3.35 | 0 | 0 | 0 | |||
| 4 Mar | 95.90 | 4.8 | 0 | 5.02 | 0 | 0 | 0 | |||
| 3 Mar | 95.52 | 4.8 | 0 | 5.45 | 0 | 0 | 0 | |||
For Bank Of India - strike price 103 expiring on 24APR2025
Delta for 103 CE is 0.73
Historical price for 103 CE is as follows
On 11 Apr BANKINDIA was trading at 108.16. The strike last trading price was 7.1, which was 1.1 higher than the previous day. The implied volatity was 48.60, the open interest changed by 2 which increased total open position to 20
On 9 Apr BANKINDIA was trading at 106.76. The strike last trading price was 6, which was -1.05 lower than the previous day. The implied volatity was 39.34, the open interest changed by -1 which decreased total open position to 19
On 8 Apr BANKINDIA was trading at 109.25. The strike last trading price was 7.05, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 7 Apr BANKINDIA was trading at 105.77. The strike last trading price was 5.75, which was -4.3 lower than the previous day. The implied volatity was 39.28, the open interest changed by 3 which increased total open position to 21
On 4 Apr BANKINDIA was trading at 111.49. The strike last trading price was 10.05, which was -1.55 lower than the previous day. The implied volatity was 35.06, the open interest changed by 0 which decreased total open position to 19
On 3 Apr BANKINDIA was trading at 114.92. The strike last trading price was 11.6, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 19
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 0.00, the open interest changed by -3 which decreased total open position to 0
On 1 Apr BANKINDIA was trading at 110.29. The strike last trading price was 8.1, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 19
On 28 Mar BANKINDIA was trading at 107.12. The strike last trading price was 6.7, which was -0.65 lower than the previous day. The implied volatity was 34.74, the open interest changed by 0 which decreased total open position to 16
On 27 Mar BANKINDIA was trading at 107.80. The strike last trading price was 7.75, which was 1.2 higher than the previous day. The implied volatity was 34.32, the open interest changed by 1 which increased total open position to 16
On 26 Mar BANKINDIA was trading at 105.41. The strike last trading price was 6.55, 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 25 Mar BANKINDIA was trading at 105.96. The strike last trading price was 6.55, which was -1.5 lower than the previous day. The implied volatity was 38.73, the open interest changed by 1 which increased total open position to 15
On 24 Mar BANKINDIA was trading at 107.64. The strike last trading price was 8.05, which was 1.95 higher than the previous day. The implied volatity was 39.39, the open interest changed by -1 which decreased total open position to 13
On 21 Mar BANKINDIA was trading at 105.84. The strike last trading price was 6.1, which was 1.7 higher than the previous day. The implied volatity was 31.45, the open interest changed by 4 which increased total open position to 15
On 20 Mar BANKINDIA was trading at 102.40. The strike last trading price was 4.4, which was -0.3 lower than the previous day. The implied volatity was 33.32, the open interest changed by 0 which decreased total open position to 10
On 19 Mar BANKINDIA was trading at 103.21. The strike last trading price was 4.7, which was 2.5 higher than the previous day. The implied volatity was 31.87, the open interest changed by 2 which increased total open position to 10
On 18 Mar BANKINDIA was trading at 98.58. The strike last trading price was 2.2, which was 0.35 higher than the previous day. The implied volatity was 27.33, the open interest changed by 0 which decreased total open position to 7
On 17 Mar BANKINDIA was trading at 94.80. The strike last trading price was 1.85, which was -2.95 lower than the previous day. The implied volatity was 36.01, the open interest changed by 7 which increased total open position to 7
On 13 Mar BANKINDIA was trading at 94.12. The strike last trading price was 4.8, which was 0 lower than the previous day. The implied volatity was 7.27, 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 4.8, which was 0 lower than the previous day. The implied volatity was 7.42, 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 4.8, which was 0 lower than the previous day. The implied volatity was 6.08, 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 4.8, which was 0 lower than the previous day. The implied volatity was 7.11, 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 4.8, which was 0 lower than the previous day. The implied volatity was 4.04, 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 4.8, which was 0 lower than the previous day. The implied volatity was 3.67, 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 4.8, which was 0 lower than the previous day. The implied volatity was 3.35, 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 4.8, which was 0 lower than the previous day. The implied volatity was 5.02, 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 4.8, which was 0 lower than the previous day. The implied volatity was 5.45, the open interest changed by 0 which decreased total open position to 0
| BANKINDIA 24APR2025 103 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0.06
Theta: -0.10
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 108.16 | 1.35 | -0.95 | 42.53 | 45 | -5 | 126 |
| 9 Apr | 106.76 | 2.3 | 0.65 | 48.90 | 46 | 26 | 131 |
| 8 Apr | 109.25 | 1.65 | -1.3 | 48.55 | 96 | 10 | 106 |
| 7 Apr | 105.77 | 2.95 | 1.9 | 51.22 | 70 | 16 | 91 |
| 4 Apr | 111.49 | 0.9 | 0.1 | 39.43 | 26 | 1 | 74 |
| 3 Apr | 114.92 | 0.75 | -0.45 | 42.79 | 118 | -28 | 73 |
| 2 Apr | 111.55 | 1.25 | 0 | 40.86 | 43 | -17 | 101 |
| 1 Apr | 110.29 | 1.25 | -0.8 | 38.49 | 63 | 6 | 120 |
| 28 Mar | 107.12 | 2.1 | 0.15 | 35.33 | 49 | 22 | 114 |
| 27 Mar | 107.80 | 1.9 | -0.5 | 36.75 | 25 | 3 | 91 |
| 26 Mar | 105.41 | 2.4 | -0.6 | 31.88 | 6 | 2 | 88 |
| 25 Mar | 105.96 | 3 | 0.95 | 38.90 | 7 | 3 | 86 |
| 24 Mar | 107.64 | 2.05 | -0.85 | 34.87 | 82 | 71 | 83 |
| 21 Mar | 105.84 | 2.9 | -0.8 | 35.78 | 2 | 1 | 11 |
| 20 Mar | 102.40 | 3.7 | 0 | 0.00 | 0 | 10 | 0 |
| 19 Mar | 103.21 | 3.7 | -6.4 | 33.13 | 10 | 0 | 0 |
| 18 Mar | 98.58 | 10.1 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 94.80 | 10.1 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 94.12 | 10.1 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 93.96 | 10.1 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 94.99 | 10.1 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 94.39 | 10.1 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 97.41 | 10.1 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 97.92 | 10.1 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 97.88 | 10.1 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 95.90 | 10.1 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 95.52 | 10.1 | 0 | - | 0 | 0 | 0 |
For Bank Of India - strike price 103 expiring on 24APR2025
Delta for 103 PE is -0.25
Historical price for 103 PE is as follows
On 11 Apr BANKINDIA was trading at 108.16. The strike last trading price was 1.35, which was -0.95 lower than the previous day. The implied volatity was 42.53, the open interest changed by -5 which decreased total open position to 126
On 9 Apr BANKINDIA was trading at 106.76. The strike last trading price was 2.3, which was 0.65 higher than the previous day. The implied volatity was 48.90, the open interest changed by 26 which increased total open position to 131
On 8 Apr BANKINDIA was trading at 109.25. The strike last trading price was 1.65, which was -1.3 lower than the previous day. The implied volatity was 48.55, the open interest changed by 10 which increased total open position to 106
On 7 Apr BANKINDIA was trading at 105.77. The strike last trading price was 2.95, which was 1.9 higher than the previous day. The implied volatity was 51.22, the open interest changed by 16 which increased total open position to 91
On 4 Apr BANKINDIA was trading at 111.49. The strike last trading price was 0.9, which was 0.1 higher than the previous day. The implied volatity was 39.43, the open interest changed by 1 which increased total open position to 74
On 3 Apr BANKINDIA was trading at 114.92. The strike last trading price was 0.75, which was -0.45 lower than the previous day. The implied volatity was 42.79, the open interest changed by -28 which decreased total open position to 73
On 2 Apr BANKINDIA was trading at 111.55. The strike last trading price was 1.25, which was 0 lower than the previous day. The implied volatity was 40.86, the open interest changed by -17 which decreased total open position to 101
On 1 Apr BANKINDIA was trading at 110.29. The strike last trading price was 1.25, which was -0.8 lower than the previous day. The implied volatity was 38.49, the open interest changed by 6 which increased total open position to 120
On 28 Mar BANKINDIA was trading at 107.12. The strike last trading price was 2.1, which was 0.15 higher than the previous day. The implied volatity was 35.33, the open interest changed by 22 which increased total open position to 114
On 27 Mar BANKINDIA was trading at 107.80. The strike last trading price was 1.9, which was -0.5 lower than the previous day. The implied volatity was 36.75, the open interest changed by 3 which increased total open position to 91
On 26 Mar BANKINDIA was trading at 105.41. The strike last trading price was 2.4, which was -0.6 lower than the previous day. The implied volatity was 31.88, the open interest changed by 2 which increased total open position to 88
On 25 Mar BANKINDIA was trading at 105.96. The strike last trading price was 3, which was 0.95 higher than the previous day. The implied volatity was 38.90, the open interest changed by 3 which increased total open position to 86
On 24 Mar BANKINDIA was trading at 107.64. The strike last trading price was 2.05, which was -0.85 lower than the previous day. The implied volatity was 34.87, the open interest changed by 71 which increased total open position to 83
On 21 Mar BANKINDIA was trading at 105.84. The strike last trading price was 2.9, which was -0.8 lower than the previous day. The implied volatity was 35.78, the open interest changed by 1 which increased total open position to 11
On 20 Mar BANKINDIA was trading at 102.40. The strike last trading price was 3.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 19 Mar BANKINDIA was trading at 103.21. The strike last trading price was 3.7, which was -6.4 lower than the previous day. The implied volatity was 33.13, 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 10.1, 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 10.1, 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 13 Mar BANKINDIA was trading at 94.12. The strike last trading price was 10.1, 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 12 Mar BANKINDIA was trading at 93.96. The strike last trading price was 10.1, 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 11 Mar BANKINDIA was trading at 94.99. The strike last trading price was 10.1, 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 10 Mar BANKINDIA was trading at 94.39. The strike last trading price was 10.1, 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 7 Mar BANKINDIA was trading at 97.41. The strike last trading price was 10.1, 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 6 Mar BANKINDIA was trading at 97.92. The strike last trading price was 10.1, 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 10.1, 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 10.1, 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 Mar BANKINDIA was trading at 95.52. The strike last trading price was 10.1, 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
