BANKINDIA
Bank Of India
Historical option data for BANKINDIA
11 Apr 2025 04:13 PM IST
| BANKINDIA 24APR2025 111 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.40
Vega: 0.08
Theta: -0.14
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 108.16 | 2.4 | 0.4 | 43.27 | 30 | -8 | 67 | |||
| 9 Apr | 106.76 | 2 | -1.6 | 39.68 | 17 | 0 | 76 | |||
| 8 Apr | 109.25 | 3.75 | 1.25 | 45.35 | 56 | -4 | 78 | |||
| 7 Apr | 105.77 | 2.65 | -1.1 | 47.43 | 48 | 5 | 82 | |||
| 4 Apr | 111.49 | 4.15 | -2.15 | 32.50 | 82 | 25 | 77 | |||
| 3 Apr | 114.92 | 6.3 | 1.9 | 34.37 | 122 | -32 | 54 | |||
| 2 Apr | 111.55 | 4.25 | 0.35 | 35.51 | 144 | 3 | 86 | |||
| 1 Apr | 110.29 | 3.8 | 1.15 | 33.48 | 139 | 58 | 85 | |||
| 28 Mar | 107.12 | 2.55 | -0.65 | 33.79 | 40 | 1 | 27 | |||
|
|
||||||||||
| 27 Mar | 107.80 | 4.45 | 1.75 | 44.15 | 26 | 5 | 26 | |||
| 26 Mar | 105.41 | 2.7 | -0.25 | 39.62 | 3 | -1 | 21 | |||
| 25 Mar | 105.96 | 2.95 | -0.55 | 38.95 | 43 | 18 | 23 | |||
| 24 Mar | 107.64 | 3.5 | 0.9 | 36.44 | 5 | 4 | 4 | |||
| 21 Mar | 105.84 | 2.6 | 0 | 4.23 | 0 | 0 | 0 | |||
| 20 Mar | 102.40 | 2.6 | 0 | 7.25 | 0 | 0 | 0 | |||
| 19 Mar | 103.21 | 2.6 | 0 | 6.47 | 0 | 0 | 0 | |||
| 18 Mar | 98.58 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 94.80 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 94.12 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 93.96 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 94.99 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 97.41 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 97.92 | 0 | 0 | 0.00 | 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 111 expiring on 24APR2025
Delta for 111 CE is 0.40
Historical price for 111 CE is as follows
On 11 Apr BANKINDIA was trading at 108.16. The strike last trading price was 2.4, which was 0.4 higher than the previous day. The implied volatity was 43.27, the open interest changed by -8 which decreased total open position to 67
On 9 Apr BANKINDIA was trading at 106.76. The strike last trading price was 2, which was -1.6 lower than the previous day. The implied volatity was 39.68, the open interest changed by 0 which decreased total open position to 76
On 8 Apr BANKINDIA was trading at 109.25. The strike last trading price was 3.75, which was 1.25 higher than the previous day. The implied volatity was 45.35, the open interest changed by -4 which decreased total open position to 78
On 7 Apr BANKINDIA was trading at 105.77. The strike last trading price was 2.65, which was -1.1 lower than the previous day. The implied volatity was 47.43, the open interest changed by 5 which increased total open position to 82
On 4 Apr BANKINDIA was trading at 111.49. The strike last trading price was 4.15, which was -2.15 lower than the previous day. The implied volatity was 32.50, the open interest changed by 25 which increased total open position to 77
On 3 Apr BANKINDIA was trading at 114.92. The strike last trading price was 6.3, which was 1.9 higher than the previous day. The implied volatity was 34.37, the open interest changed by -32 which decreased total open position to 54
On 2 Apr BANKINDIA was trading at 111.55. The strike last trading price was 4.25, which was 0.35 higher than the previous day. The implied volatity was 35.51, the open interest changed by 3 which increased total open position to 86
On 1 Apr BANKINDIA was trading at 110.29. The strike last trading price was 3.8, which was 1.15 higher than the previous day. The implied volatity was 33.48, the open interest changed by 58 which increased total open position to 85
On 28 Mar BANKINDIA was trading at 107.12. The strike last trading price was 2.55, which was -0.65 lower than the previous day. The implied volatity was 33.79, the open interest changed by 1 which increased total open position to 27
On 27 Mar BANKINDIA was trading at 107.80. The strike last trading price was 4.45, which was 1.75 higher than the previous day. The implied volatity was 44.15, the open interest changed by 5 which increased total open position to 26
On 26 Mar BANKINDIA was trading at 105.41. The strike last trading price was 2.7, which was -0.25 lower than the previous day. The implied volatity was 39.62, the open interest changed by -1 which decreased total open position to 21
On 25 Mar BANKINDIA was trading at 105.96. The strike last trading price was 2.95, which was -0.55 lower than the previous day. The implied volatity was 38.95, the open interest changed by 18 which increased total open position to 23
On 24 Mar BANKINDIA was trading at 107.64. The strike last trading price was 3.5, which was 0.9 higher than the previous day. The implied volatity was 36.44, the open interest changed by 4 which increased total open position to 4
On 21 Mar BANKINDIA was trading at 105.84. The strike last trading price was 2.6, which was 0 lower than the previous day. The implied volatity was 4.23, 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 2.6, which was 0 lower than the previous day. The implied volatity was 7.25, 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 2.6, which was 0 lower than the previous day. The implied volatity was 6.47, 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 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 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 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 111 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0.08
Theta: -0.12
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 108.16 | 5.3 | -0.85 | 46.75 | 3 | -2 | 88 |
| 9 Apr | 106.76 | 6.15 | 1.3 | 47.07 | 3 | 0 | 90 |
| 8 Apr | 109.25 | 4.85 | -2.4 | 47.92 | 39 | -6 | 91 |
| 7 Apr | 105.77 | 7 | 3.9 | 49.56 | 61 | 3 | 98 |
| 4 Apr | 111.49 | 3.05 | 0.85 | 35.99 | 203 | 2 | 90 |
| 3 Apr | 114.92 | 2.15 | -1.4 | 36.81 | 372 | 27 | 91 |
| 2 Apr | 111.55 | 3.6 | -0.35 | 36.69 | 98 | 16 | 64 |
| 1 Apr | 110.29 | 3.9 | -11.9 | 36.17 | 81 | 39 | 39 |
| 28 Mar | 107.12 | 15.8 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 107.80 | 15.8 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 105.41 | 15.8 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 105.96 | 15.8 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 107.64 | 15.8 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 105.84 | 15.8 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 102.40 | 15.8 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 103.21 | 15.8 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 98.58 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 94.80 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 94.12 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 93.96 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 94.99 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 97.41 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 97.92 | 0 | 0 | 0.00 | 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 111 expiring on 24APR2025
Delta for 111 PE is -0.59
Historical price for 111 PE is as follows
On 11 Apr BANKINDIA was trading at 108.16. The strike last trading price was 5.3, which was -0.85 lower than the previous day. The implied volatity was 46.75, the open interest changed by -2 which decreased total open position to 88
On 9 Apr BANKINDIA was trading at 106.76. The strike last trading price was 6.15, which was 1.3 higher than the previous day. The implied volatity was 47.07, the open interest changed by 0 which decreased total open position to 90
On 8 Apr BANKINDIA was trading at 109.25. The strike last trading price was 4.85, which was -2.4 lower than the previous day. The implied volatity was 47.92, the open interest changed by -6 which decreased total open position to 91
On 7 Apr BANKINDIA was trading at 105.77. The strike last trading price was 7, which was 3.9 higher than the previous day. The implied volatity was 49.56, the open interest changed by 3 which increased total open position to 98
On 4 Apr BANKINDIA was trading at 111.49. The strike last trading price was 3.05, which was 0.85 higher than the previous day. The implied volatity was 35.99, the open interest changed by 2 which increased total open position to 90
On 3 Apr BANKINDIA was trading at 114.92. The strike last trading price was 2.15, which was -1.4 lower than the previous day. The implied volatity was 36.81, the open interest changed by 27 which increased total open position to 91
On 2 Apr BANKINDIA was trading at 111.55. The strike last trading price was 3.6, which was -0.35 lower than the previous day. The implied volatity was 36.69, the open interest changed by 16 which increased total open position to 64
On 1 Apr BANKINDIA was trading at 110.29. The strike last trading price was 3.9, which was -11.9 lower than the previous day. The implied volatity was 36.17, the open interest changed by 39 which increased total open position to 39
On 28 Mar BANKINDIA was trading at 107.12. The strike last trading price was 15.8, 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 27 Mar BANKINDIA was trading at 107.80. The strike last trading price was 15.8, 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 26 Mar BANKINDIA was trading at 105.41. The strike last trading price was 15.8, 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 25 Mar BANKINDIA was trading at 105.96. The strike last trading price was 15.8, 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 24 Mar BANKINDIA was trading at 107.64. The strike last trading price was 15.8, 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 21 Mar BANKINDIA was trading at 105.84. The strike last trading price was 15.8, 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 15.8, 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 15.8, 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 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 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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
