BANKINDIA
Bank Of India
Historical option data for BANKINDIA
11 Apr 2025 04:13 PM IST
| BANKINDIA 24APR2025 107 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 0.08
Theta: -0.15
Gamma: 0.05
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 108.16 | 4.15 | 0.45 | 42.43 | 61 | -2 | 165 | |||
| 9 Apr | 106.76 | 3.85 | -1.65 | 42.01 | 129 | 48 | 166 | |||
| 8 Apr | 109.25 | 5.5 | 1.4 | 41.39 | 46 | 6 | 118 | |||
| 7 Apr | 105.77 | 4.35 | -2.05 | 48.49 | 75 | 16 | 109 | |||
| 4 Apr | 111.49 | 6.5 | -2.35 | 29.85 | 19 | -3 | 95 | |||
| 3 Apr | 114.92 | 8.85 | 2.05 | 28.06 | 16 | 3 | 99 | |||
| 2 Apr | 111.55 | 6.85 | 0.65 | 37.92 | 16 | 2 | 97 | |||
| 1 Apr | 110.29 | 6.2 | 1.9 | 34.56 | 51 | 1 | 94 | |||
| 28 Mar | 107.12 | 4.2 | -1.1 | 33.28 | 53 | 17 | 93 | |||
| 27 Mar | 107.80 | 5.6 | 2 | 37.67 | 98 | 19 | 68 | |||
| 26 Mar | 105.41 | 3.5 | -0.85 | 33.32 | 28 | 0 | 49 | |||
| 25 Mar | 105.96 | 4.25 | -0.9 | 36.53 | 33 | 4 | 49 | |||
| 24 Mar | 107.64 | 5.2 | 0.9 | 35.30 | 79 | 18 | 45 | |||
| 21 Mar | 105.84 | 4.25 | 1.75 | 33.85 | 12 | 7 | 26 | |||
| 20 Mar | 102.40 | 2.5 | -0.05 | 31.41 | 3 | 1 | 19 | |||
| 19 Mar | 103.21 | 2.55 | 0.8 | 28.92 | 2 | 0 | 19 | |||
| 18 Mar | 98.58 | 1.75 | 0.6 | 33.97 | 82 | 7 | 19 | |||
| 17 Mar | 94.80 | 1.15 | 0.1 | 37.10 | 10 | 3 | 13 | |||
| 13 Mar | 94.12 | 1.05 | -0.3 | 35.22 | 49 | 5 | 10 | |||
| 12 Mar | 93.96 | 1.3 | -2.25 | 38.36 | 265 | 10 | 10 | |||
| 11 Mar | 94.99 | 3.55 | 0 | 9.10 | 0 | 0 | 0 | |||
| 7 Mar | 97.41 | 3.55 | 0 | 7.15 | 0 | 0 | 0 | |||
| 6 Mar | 97.92 | 3.55 | 0 | 6.82 | 0 | 0 | 0 | |||
| 5 Mar | 97.88 | 3.55 | 0 | 6.54 | 0 | 0 | 0 | |||
| 4 Mar | 95.90 | 3.55 | 0 | 7.99 | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Mar | 95.52 | 3.55 | 0 | 0.00 | 0 | 0 | 0 | |||
For Bank Of India - strike price 107 expiring on 24APR2025
Delta for 107 CE is 0.58
Historical price for 107 CE is as follows
On 11 Apr BANKINDIA was trading at 108.16. The strike last trading price was 4.15, which was 0.45 higher than the previous day. The implied volatity was 42.43, the open interest changed by -2 which decreased total open position to 165
On 9 Apr BANKINDIA was trading at 106.76. The strike last trading price was 3.85, which was -1.65 lower than the previous day. The implied volatity was 42.01, the open interest changed by 48 which increased total open position to 166
On 8 Apr BANKINDIA was trading at 109.25. The strike last trading price was 5.5, which was 1.4 higher than the previous day. The implied volatity was 41.39, the open interest changed by 6 which increased total open position to 118
On 7 Apr BANKINDIA was trading at 105.77. The strike last trading price was 4.35, which was -2.05 lower than the previous day. The implied volatity was 48.49, the open interest changed by 16 which increased total open position to 109
On 4 Apr BANKINDIA was trading at 111.49. The strike last trading price was 6.5, which was -2.35 lower than the previous day. The implied volatity was 29.85, the open interest changed by -3 which decreased total open position to 95
On 3 Apr BANKINDIA was trading at 114.92. The strike last trading price was 8.85, which was 2.05 higher than the previous day. The implied volatity was 28.06, the open interest changed by 3 which increased total open position to 99
On 2 Apr BANKINDIA was trading at 111.55. The strike last trading price was 6.85, which was 0.65 higher than the previous day. The implied volatity was 37.92, the open interest changed by 2 which increased total open position to 97
On 1 Apr BANKINDIA was trading at 110.29. The strike last trading price was 6.2, which was 1.9 higher than the previous day. The implied volatity was 34.56, the open interest changed by 1 which increased total open position to 94
On 28 Mar BANKINDIA was trading at 107.12. The strike last trading price was 4.2, which was -1.1 lower than the previous day. The implied volatity was 33.28, the open interest changed by 17 which increased total open position to 93
On 27 Mar BANKINDIA was trading at 107.80. The strike last trading price was 5.6, which was 2 higher than the previous day. The implied volatity was 37.67, the open interest changed by 19 which increased total open position to 68
On 26 Mar BANKINDIA was trading at 105.41. The strike last trading price was 3.5, which was -0.85 lower than the previous day. The implied volatity was 33.32, the open interest changed by 0 which decreased total open position to 49
On 25 Mar BANKINDIA was trading at 105.96. The strike last trading price was 4.25, which was -0.9 lower than the previous day. The implied volatity was 36.53, the open interest changed by 4 which increased total open position to 49
On 24 Mar BANKINDIA was trading at 107.64. The strike last trading price was 5.2, which was 0.9 higher than the previous day. The implied volatity was 35.30, the open interest changed by 18 which increased total open position to 45
On 21 Mar BANKINDIA was trading at 105.84. The strike last trading price was 4.25, which was 1.75 higher than the previous day. The implied volatity was 33.85, the open interest changed by 7 which increased total open position to 26
On 20 Mar BANKINDIA was trading at 102.40. The strike last trading price was 2.5, which was -0.05 lower than the previous day. The implied volatity was 31.41, the open interest changed by 1 which increased total open position to 19
On 19 Mar BANKINDIA was trading at 103.21. The strike last trading price was 2.55, which was 0.8 higher than the previous day. The implied volatity was 28.92, the open interest changed by 0 which decreased total open position to 19
On 18 Mar BANKINDIA was trading at 98.58. The strike last trading price was 1.75, which was 0.6 higher than the previous day. The implied volatity was 33.97, the open interest changed by 7 which increased total open position to 19
On 17 Mar BANKINDIA was trading at 94.80. The strike last trading price was 1.15, which was 0.1 higher than the previous day. The implied volatity was 37.10, the open interest changed by 3 which increased total open position to 13
On 13 Mar BANKINDIA was trading at 94.12. The strike last trading price was 1.05, which was -0.3 lower than the previous day. The implied volatity was 35.22, the open interest changed by 5 which increased total open position to 10
On 12 Mar BANKINDIA was trading at 93.96. The strike last trading price was 1.3, which was -2.25 lower than the previous day. The implied volatity was 38.36, the open interest changed by 10 which increased total open position to 10
On 11 Mar BANKINDIA was trading at 94.99. The strike last trading price was 3.55, which was 0 lower than the previous day. The implied volatity was 9.10, 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 3.55, which was 0 lower than the previous day. The implied volatity was 7.15, 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 3.55, which was 0 lower than the previous day. The implied volatity was 6.82, 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 3.55, which was 0 lower than the previous day. The implied volatity was 6.54, 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 3.55, which was 0 lower than the previous day. The implied volatity was 7.99, 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 3.55, 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
| BANKINDIA 24APR2025 107 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0.08
Theta: -0.13
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 108.16 | 3.05 | -0.9 | 45.70 | 72 | 6 | 106 |
| 9 Apr | 106.76 | 3.95 | 1.05 | 48.27 | 69 | 11 | 103 |
| 8 Apr | 109.25 | 2.9 | -1.85 | 47.42 | 103 | -2 | 92 |
| 7 Apr | 105.77 | 4.55 | 2.7 | 48.68 | 185 | -23 | 93 |
| 4 Apr | 111.49 | 1.7 | 0.4 | 37.48 | 149 | -23 | 116 |
| 3 Apr | 114.92 | 1.25 | -0.8 | 39.37 | 516 | 39 | 139 |
| 2 Apr | 111.55 | 2.05 | -0.2 | 37.42 | 94 | 5 | 100 |
| 1 Apr | 110.29 | 2.25 | -1.3 | 36.81 | 132 | 31 | 95 |
| 28 Mar | 107.12 | 3.6 | 0.15 | 34.05 | 75 | 25 | 64 |
| 27 Mar | 107.80 | 3.3 | -0.8 | 36.10 | 60 | 32 | 39 |
| 26 Mar | 105.41 | 4.1 | -0.8 | 30.33 | 4 | 0 | 7 |
| 25 Mar | 105.96 | 5 | 1.3 | 39.80 | 7 | 2 | 5 |
| 24 Mar | 107.64 | 3.7 | -9.1 | 35.87 | 3 | 2 | 2 |
| 21 Mar | 105.84 | 12.8 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 102.40 | 12.8 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 103.21 | 12.8 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 98.58 | 12.8 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 94.80 | 12.8 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 94.12 | 12.8 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 93.96 | 12.8 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 94.99 | 12.8 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 97.41 | 12.8 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 97.92 | 12.8 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 97.88 | 12.8 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 95.90 | 12.8 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 95.52 | 12.8 | 0 | 0.00 | 0 | 0 | 0 |
For Bank Of India - strike price 107 expiring on 24APR2025
Delta for 107 PE is -0.42
Historical price for 107 PE is as follows
On 11 Apr BANKINDIA was trading at 108.16. The strike last trading price was 3.05, which was -0.9 lower than the previous day. The implied volatity was 45.70, the open interest changed by 6 which increased total open position to 106
On 9 Apr BANKINDIA was trading at 106.76. The strike last trading price was 3.95, which was 1.05 higher than the previous day. The implied volatity was 48.27, the open interest changed by 11 which increased total open position to 103
On 8 Apr BANKINDIA was trading at 109.25. The strike last trading price was 2.9, which was -1.85 lower than the previous day. The implied volatity was 47.42, the open interest changed by -2 which decreased total open position to 92
On 7 Apr BANKINDIA was trading at 105.77. The strike last trading price was 4.55, which was 2.7 higher than the previous day. The implied volatity was 48.68, the open interest changed by -23 which decreased total open position to 93
On 4 Apr BANKINDIA was trading at 111.49. The strike last trading price was 1.7, which was 0.4 higher than the previous day. The implied volatity was 37.48, the open interest changed by -23 which decreased total open position to 116
On 3 Apr BANKINDIA was trading at 114.92. The strike last trading price was 1.25, which was -0.8 lower than the previous day. The implied volatity was 39.37, the open interest changed by 39 which increased total open position to 139
On 2 Apr BANKINDIA was trading at 111.55. The strike last trading price was 2.05, which was -0.2 lower than the previous day. The implied volatity was 37.42, the open interest changed by 5 which increased total open position to 100
On 1 Apr BANKINDIA was trading at 110.29. The strike last trading price was 2.25, which was -1.3 lower than the previous day. The implied volatity was 36.81, the open interest changed by 31 which increased total open position to 95
On 28 Mar BANKINDIA was trading at 107.12. The strike last trading price was 3.6, which was 0.15 higher than the previous day. The implied volatity was 34.05, the open interest changed by 25 which increased total open position to 64
On 27 Mar BANKINDIA was trading at 107.80. The strike last trading price was 3.3, which was -0.8 lower than the previous day. The implied volatity was 36.10, the open interest changed by 32 which increased total open position to 39
On 26 Mar BANKINDIA was trading at 105.41. The strike last trading price was 4.1, which was -0.8 lower than the previous day. The implied volatity was 30.33, the open interest changed by 0 which decreased total open position to 7
On 25 Mar BANKINDIA was trading at 105.96. The strike last trading price was 5, which was 1.3 higher than the previous day. The implied volatity was 39.80, the open interest changed by 2 which increased total open position to 5
On 24 Mar BANKINDIA was trading at 107.64. The strike last trading price was 3.7, which was -9.1 lower than the previous day. The implied volatity was 35.87, the open interest changed by 2 which increased total open position to 2
On 21 Mar BANKINDIA was trading at 105.84. The strike last trading price was 12.8, 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 12.8, 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 12.8, 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 12.8, 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 12.8, 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 12.8, 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 12.8, 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 12.8, 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 12.8, 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 12.8, 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 12.8, 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 12.8, 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 12.8, 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
