BANKINDIA
Bank Of India
Historical option data for BANKINDIA
11 Apr 2025 04:13 PM IST
| BANKINDIA 24APR2025 109 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.08
Theta: -0.15
Gamma: 0.05
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 108.16 | 3.2 | 0.45 | 43.03 | 277 | 20 | 87 | |||
| 9 Apr | 106.76 | 2.7 | -1.8 | 39.25 | 71 | -20 | 68 | |||
|
|
||||||||||
| 8 Apr | 109.25 | 4.5 | 1.35 | 42.94 | 485 | 38 | 89 | |||
| 7 Apr | 105.77 | 3.35 | -1.75 | 47.07 | 70 | -10 | 51 | |||
| 4 Apr | 111.49 | 5.1 | -2.8 | 29.91 | 27 | 11 | 63 | |||
| 3 Apr | 114.92 | 7.95 | 2.35 | 37.26 | 81 | -6 | 52 | |||
| 2 Apr | 111.55 | 5.6 | 0.55 | 37.88 | 151 | -13 | 59 | |||
| 1 Apr | 110.29 | 5.15 | 1.8 | 36.18 | 247 | 2 | 72 | |||
| 28 Mar | 107.12 | 3.3 | -1 | 33.56 | 77 | 28 | 70 | |||
| 27 Mar | 107.80 | 4.45 | 1.65 | 36.67 | 66 | 2 | 34 | |||
| 26 Mar | 105.41 | 2.75 | -0.7 | 33.78 | 13 | 4 | 31 | |||
| 25 Mar | 105.96 | 3.45 | -1 | 37.00 | 20 | 1 | 26 | |||
| 24 Mar | 107.64 | 4.45 | 1.1 | 37.23 | 8 | 5 | 24 | |||
| 21 Mar | 105.84 | 3.35 | 0.8 | 33.56 | 12 | 1 | 19 | |||
| 20 Mar | 102.40 | 2.55 | 0 | 0.00 | 0 | -2 | 0 | |||
| 19 Mar | 103.21 | 2.55 | 1.35 | 34.40 | 18 | -2 | 18 | |||
| 18 Mar | 98.58 | 1.2 | 0.25 | 32.70 | 236 | 8 | 20 | |||
| 17 Mar | 94.80 | 0.95 | 0.05 | 38.15 | 3 | 1 | 12 | |||
| 13 Mar | 94.12 | 0.9 | -2.15 | 36.77 | 55 | 12 | 12 | |||
| 12 Mar | 93.96 | 3.05 | 0 | 12.66 | 0 | 0 | 0 | |||
| 11 Mar | 94.99 | 3.05 | 0 | 10.46 | 0 | 0 | 0 | |||
| 7 Mar | 97.41 | 3.05 | 0 | 8.56 | 0 | 0 | 0 | |||
| 6 Mar | 97.92 | 3.05 | 0 | 8.24 | 0 | 0 | 0 | |||
| 5 Mar | 97.88 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 95.90 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 95.52 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Bank Of India - strike price 109 expiring on 24APR2025
Delta for 109 CE is 0.49
Historical price for 109 CE is as follows
On 11 Apr BANKINDIA was trading at 108.16. The strike last trading price was 3.2, which was 0.45 higher than the previous day. The implied volatity was 43.03, the open interest changed by 20 which increased total open position to 87
On 9 Apr BANKINDIA was trading at 106.76. The strike last trading price was 2.7, which was -1.8 lower than the previous day. The implied volatity was 39.25, the open interest changed by -20 which decreased total open position to 68
On 8 Apr BANKINDIA was trading at 109.25. The strike last trading price was 4.5, which was 1.35 higher than the previous day. The implied volatity was 42.94, the open interest changed by 38 which increased total open position to 89
On 7 Apr BANKINDIA was trading at 105.77. The strike last trading price was 3.35, which was -1.75 lower than the previous day. The implied volatity was 47.07, the open interest changed by -10 which decreased total open position to 51
On 4 Apr BANKINDIA was trading at 111.49. The strike last trading price was 5.1, which was -2.8 lower than the previous day. The implied volatity was 29.91, the open interest changed by 11 which increased total open position to 63
On 3 Apr BANKINDIA was trading at 114.92. The strike last trading price was 7.95, which was 2.35 higher than the previous day. The implied volatity was 37.26, the open interest changed by -6 which decreased total open position to 52
On 2 Apr BANKINDIA was trading at 111.55. The strike last trading price was 5.6, which was 0.55 higher than the previous day. The implied volatity was 37.88, the open interest changed by -13 which decreased total open position to 59
On 1 Apr BANKINDIA was trading at 110.29. The strike last trading price was 5.15, which was 1.8 higher than the previous day. The implied volatity was 36.18, the open interest changed by 2 which increased total open position to 72
On 28 Mar BANKINDIA was trading at 107.12. The strike last trading price was 3.3, which was -1 lower than the previous day. The implied volatity was 33.56, the open interest changed by 28 which increased total open position to 70
On 27 Mar BANKINDIA was trading at 107.80. The strike last trading price was 4.45, which was 1.65 higher than the previous day. The implied volatity was 36.67, the open interest changed by 2 which increased total open position to 34
On 26 Mar BANKINDIA was trading at 105.41. The strike last trading price was 2.75, which was -0.7 lower than the previous day. The implied volatity was 33.78, the open interest changed by 4 which increased total open position to 31
On 25 Mar BANKINDIA was trading at 105.96. The strike last trading price was 3.45, which was -1 lower than the previous day. The implied volatity was 37.00, the open interest changed by 1 which increased total open position to 26
On 24 Mar BANKINDIA was trading at 107.64. The strike last trading price was 4.45, which was 1.1 higher than the previous day. The implied volatity was 37.23, the open interest changed by 5 which increased total open position to 24
On 21 Mar BANKINDIA was trading at 105.84. The strike last trading price was 3.35, which was 0.8 higher than the previous day. The implied volatity was 33.56, the open interest changed by 1 which increased total open position to 19
On 20 Mar BANKINDIA was trading at 102.40. The strike last trading price was 2.55, 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 19 Mar BANKINDIA was trading at 103.21. The strike last trading price was 2.55, which was 1.35 higher than the previous day. The implied volatity was 34.40, the open interest changed by -2 which decreased total open position to 18
On 18 Mar BANKINDIA was trading at 98.58. The strike last trading price was 1.2, which was 0.25 higher than the previous day. The implied volatity was 32.70, the open interest changed by 8 which increased total open position to 20
On 17 Mar BANKINDIA was trading at 94.80. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 38.15, the open interest changed by 1 which increased total open position to 12
On 13 Mar BANKINDIA was trading at 94.12. The strike last trading price was 0.9, which was -2.15 lower than the previous day. The implied volatity was 36.77, the open interest changed by 12 which increased total open position to 12
On 12 Mar BANKINDIA was trading at 93.96. The strike last trading price was 3.05, which was 0 lower than the previous day. The implied volatity was 12.66, 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 3.05, which was 0 lower than the previous day. The implied volatity was 10.46, 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 3.05, which was 0 lower than the previous day. The implied volatity was 8.56, 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 3.05, which was 0 lower than the previous day. The implied volatity was 8.24, 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 0.00, 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 0.00, 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 0.00, the open interest changed by 0 which decreased total open position to 0
| BANKINDIA 24APR2025 109 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0.08
Theta: -0.13
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 108.16 | 4.05 | -0.95 | 45.70 | 44 | -4 | 50 |
| 9 Apr | 106.76 | 5 | 1.35 | 47.95 | 30 | -6 | 55 |
| 8 Apr | 109.25 | 3.65 | -2.25 | 46.00 | 87 | 13 | 60 |
| 7 Apr | 105.77 | 5.8 | 3.35 | 50.12 | 55 | -17 | 47 |
| 4 Apr | 111.49 | 2.25 | 0.6 | 36.20 | 78 | -8 | 62 |
| 3 Apr | 114.92 | 1.6 | -1.15 | 37.55 | 280 | 12 | 76 |
| 2 Apr | 111.55 | 2.75 | -0.3 | 37.05 | 205 | 11 | 65 |
| 1 Apr | 110.29 | 2.9 | -1.65 | 35.56 | 127 | 36 | 55 |
| 28 Mar | 107.12 | 4.6 | -9.7 | 33.59 | 40 | 19 | 19 |
| 27 Mar | 107.80 | 14.3 | 0 | 0.50 | 0 | 0 | 0 |
| 26 Mar | 105.41 | 14.3 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 105.96 | 14.3 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 107.64 | 14.3 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 105.84 | 14.3 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 102.40 | 14.3 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 103.21 | 14.3 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 98.58 | 14.3 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 94.80 | 14.3 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 94.12 | 14.3 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 93.96 | 14.3 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 94.99 | 14.3 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 97.41 | 14.3 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 97.92 | 14.3 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 97.88 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 95.90 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 95.52 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Bank Of India - strike price 109 expiring on 24APR2025
Delta for 109 PE is -0.51
Historical price for 109 PE is as follows
On 11 Apr BANKINDIA was trading at 108.16. The strike last trading price was 4.05, which was -0.95 lower than the previous day. The implied volatity was 45.70, the open interest changed by -4 which decreased total open position to 50
On 9 Apr BANKINDIA was trading at 106.76. The strike last trading price was 5, which was 1.35 higher than the previous day. The implied volatity was 47.95, the open interest changed by -6 which decreased total open position to 55
On 8 Apr BANKINDIA was trading at 109.25. The strike last trading price was 3.65, which was -2.25 lower than the previous day. The implied volatity was 46.00, the open interest changed by 13 which increased total open position to 60
On 7 Apr BANKINDIA was trading at 105.77. The strike last trading price was 5.8, which was 3.35 higher than the previous day. The implied volatity was 50.12, the open interest changed by -17 which decreased total open position to 47
On 4 Apr BANKINDIA was trading at 111.49. The strike last trading price was 2.25, which was 0.6 higher than the previous day. The implied volatity was 36.20, the open interest changed by -8 which decreased total open position to 62
On 3 Apr BANKINDIA was trading at 114.92. The strike last trading price was 1.6, which was -1.15 lower than the previous day. The implied volatity was 37.55, the open interest changed by 12 which increased total open position to 76
On 2 Apr BANKINDIA was trading at 111.55. The strike last trading price was 2.75, which was -0.3 lower than the previous day. The implied volatity was 37.05, the open interest changed by 11 which increased total open position to 65
On 1 Apr BANKINDIA was trading at 110.29. The strike last trading price was 2.9, which was -1.65 lower than the previous day. The implied volatity was 35.56, the open interest changed by 36 which increased total open position to 55
On 28 Mar BANKINDIA was trading at 107.12. The strike last trading price was 4.6, which was -9.7 lower than the previous day. The implied volatity was 33.59, the open interest changed by 19 which increased total open position to 19
On 27 Mar BANKINDIA was trading at 107.80. The strike last trading price was 14.3, which was 0 lower than the previous day. The implied volatity was 0.50, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 0.00, 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 0.00, 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 0.00, the open interest changed by 0 which decreased total open position to 0
