BANKINDIA
Bank Of India
Historical option data for BANKINDIA
15 Apr 2025 04:13 PM IST
| BANKINDIA 24APR2025 112 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.07
Theta: -0.16
Gamma: 0.06
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 111.36 | 2.55 | 0.6 | 38.77 | 137 | 10 | 155 | |||
| 11 Apr | 108.16 | 1.95 | 0.25 | 41.92 | 71 | 13 | 145 | |||
| 9 Apr | 106.76 | 1.7 | -1.35 | 39.78 | 70 | 36 | 131 | |||
|
|
||||||||||
| 8 Apr | 109.25 | 3.25 | 1.1 | 44.55 | 200 | -7 | 94 | |||
| 7 Apr | 105.77 | 2.35 | -1.2 | 47.93 | 173 | -41 | 100 | |||
| 4 Apr | 111.49 | 3.55 | -2.1 | 31.80 | 231 | 42 | 140 | |||
| 3 Apr | 114.92 | 5.6 | 1.75 | 33.81 | 354 | -6 | 101 | |||
| 2 Apr | 111.55 | 3.75 | 0.25 | 34.95 | 192 | 19 | 107 | |||
| 1 Apr | 110.29 | 3.55 | 1.25 | 35.49 | 106 | 27 | 85 | |||
| 28 Mar | 107.12 | 2.3 | -0.7 | 34.56 | 68 | 9 | 58 | |||
| 27 Mar | 107.80 | 3.05 | 0.7 | 35.68 | 64 | 13 | 40 | |||
| 26 Mar | 105.41 | 2.35 | 0 | 0.00 | 0 | -2 | 0 | |||
| 25 Mar | 105.96 | 2.35 | -0.95 | 36.43 | 8 | -1 | 28 | |||
| 24 Mar | 107.64 | 3.3 | 1.4 | 37.90 | 8 | 1 | 28 | |||
| 21 Mar | 105.84 | 1.9 | 0.6 | 30.05 | 22 | 10 | 28 | |||
| 20 Mar | 102.40 | 1.3 | -0.05 | 32.51 | 6 | 0 | 18 | |||
| 19 Mar | 103.21 | 1.35 | 0.55 | 30.72 | 156 | 15 | 19 | |||
| 18 Mar | 98.58 | 0.8 | -9.4 | 33.47 | 141 | 5 | 5 | |||
| 17 Mar | 94.80 | 10.2 | 0 | 14.56 | 0 | 0 | 0 | |||
| 13 Mar | 94.12 | 10.2 | 0 | 14.41 | 0 | 0 | 0 | |||
| 12 Mar | 93.96 | 10.2 | 0 | 14.44 | 0 | 0 | 0 | |||
| 11 Mar | 94.99 | 10.2 | 0 | 13.41 | 0 | 0 | 0 | |||
| 7 Mar | 97.41 | 10.2 | 0 | 10.50 | 0 | 0 | 0 | |||
| 6 Mar | 97.92 | 10.2 | 0 | 10.17 | 0 | 0 | 0 | |||
| 5 Mar | 97.88 | 10.2 | 0 | 9.89 | 0 | 0 | 0 | |||
| 4 Mar | 95.90 | 10.2 | 0 | 11.14 | 0 | 0 | 0 | |||
| 3 Mar | 95.52 | 10.2 | 0 | 11.40 | 0 | 0 | 0 | |||
| 20 Feb | 104.74 | 10.2 | 0 | 3.94 | 0 | 0 | 0 | |||
| 12 Feb | 102.50 | 10.2 | 0 | 5.32 | 0 | 0 | 0 | |||
| 10 Feb | 103.93 | 10.2 | 0 | 3.92 | 0 | 0 | 0 | |||
| 7 Feb | 106.16 | 10.2 | 0 | 2.60 | 0 | 0 | 0 | |||
| 6 Feb | 107.63 | 10.2 | 0 | 1.31 | 0 | 0 | 0 | |||
| 5 Feb | 107.89 | 10.2 | 0 | 0.41 | 0 | 0 | 0 | |||
| 4 Feb | 106.86 | 10.2 | 0 | 0.44 | 0 | 0 | 0 | |||
| 3 Feb | 103.92 | 10.2 | 0 | 2.12 | 0 | 0 | 0 | |||
| 1 Feb | 108.28 | 10.2 | 0 | - | 0 | 0 | 0 | |||
For Bank Of India - strike price 112 expiring on 24APR2025
Delta for 112 CE is 0.49
Historical price for 112 CE is as follows
On 15 Apr BANKINDIA was trading at 111.36. The strike last trading price was 2.55, which was 0.6 higher than the previous day. The implied volatity was 38.77, the open interest changed by 10 which increased total open position to 155
On 11 Apr BANKINDIA was trading at 108.16. The strike last trading price was 1.95, which was 0.25 higher than the previous day. The implied volatity was 41.92, the open interest changed by 13 which increased total open position to 145
On 9 Apr BANKINDIA was trading at 106.76. The strike last trading price was 1.7, which was -1.35 lower than the previous day. The implied volatity was 39.78, the open interest changed by 36 which increased total open position to 131
On 8 Apr BANKINDIA was trading at 109.25. The strike last trading price was 3.25, which was 1.1 higher than the previous day. The implied volatity was 44.55, the open interest changed by -7 which decreased total open position to 94
On 7 Apr BANKINDIA was trading at 105.77. The strike last trading price was 2.35, which was -1.2 lower than the previous day. The implied volatity was 47.93, the open interest changed by -41 which decreased total open position to 100
On 4 Apr BANKINDIA was trading at 111.49. The strike last trading price was 3.55, which was -2.1 lower than the previous day. The implied volatity was 31.80, the open interest changed by 42 which increased total open position to 140
On 3 Apr BANKINDIA was trading at 114.92. The strike last trading price was 5.6, which was 1.75 higher than the previous day. The implied volatity was 33.81, the open interest changed by -6 which decreased total open position to 101
On 2 Apr BANKINDIA was trading at 111.55. The strike last trading price was 3.75, which was 0.25 higher than the previous day. The implied volatity was 34.95, the open interest changed by 19 which increased total open position to 107
On 1 Apr BANKINDIA was trading at 110.29. The strike last trading price was 3.55, which was 1.25 higher than the previous day. The implied volatity was 35.49, the open interest changed by 27 which increased total open position to 85
On 28 Mar BANKINDIA was trading at 107.12. The strike last trading price was 2.3, which was -0.7 lower than the previous day. The implied volatity was 34.56, the open interest changed by 9 which increased total open position to 58
On 27 Mar BANKINDIA was trading at 107.80. The strike last trading price was 3.05, which was 0.7 higher than the previous day. The implied volatity was 35.68, the open interest changed by 13 which increased total open position to 40
On 26 Mar BANKINDIA was trading at 105.41. The strike last trading price was 2.35, 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 25 Mar BANKINDIA was trading at 105.96. The strike last trading price was 2.35, which was -0.95 lower than the previous day. The implied volatity was 36.43, the open interest changed by -1 which decreased total open position to 28
On 24 Mar BANKINDIA was trading at 107.64. The strike last trading price was 3.3, which was 1.4 higher than the previous day. The implied volatity was 37.90, the open interest changed by 1 which increased total open position to 28
On 21 Mar BANKINDIA was trading at 105.84. The strike last trading price was 1.9, which was 0.6 higher than the previous day. The implied volatity was 30.05, the open interest changed by 10 which increased total open position to 28
On 20 Mar BANKINDIA was trading at 102.40. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 32.51, the open interest changed by 0 which decreased total open position to 18
On 19 Mar BANKINDIA was trading at 103.21. The strike last trading price was 1.35, which was 0.55 higher than the previous day. The implied volatity was 30.72, the open interest changed by 15 which increased total open position to 19
On 18 Mar BANKINDIA was trading at 98.58. The strike last trading price was 0.8, which was -9.4 lower than the previous day. The implied volatity was 33.47, the open interest changed by 5 which increased total open position to 5
On 17 Mar BANKINDIA was trading at 94.80. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was 14.56, 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 10.2, which was 0 lower than the previous day. The implied volatity was 14.41, 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 10.2, which was 0 lower than the previous day. The implied volatity was 14.44, 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 10.2, which was 0 lower than the previous day. The implied volatity was 13.41, 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 10.2, which was 0 lower than the previous day. The implied volatity was 10.50, 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 10.2, which was 0 lower than the previous day. The implied volatity was 10.17, 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 10.2, which was 0 lower than the previous day. The implied volatity was 9.89, 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 10.2, which was 0 lower than the previous day. The implied volatity was 11.14, 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 10.2, which was 0 lower than the previous day. The implied volatity was 11.40, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BANKINDIA was trading at 104.74. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was 3.94, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BANKINDIA was trading at 102.50. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was 5.32, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BANKINDIA was trading at 103.93. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was 3.92, the open interest changed by 0 which decreased total open position to 0
On 7 Feb BANKINDIA was trading at 106.16. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was 2.60, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BANKINDIA was trading at 107.63. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BANKINDIA was trading at 107.89. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was 0.41, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BANKINDIA was trading at 106.86. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BANKINDIA was trading at 103.92. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was 2.12, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BANKINDIA was trading at 108.28. The strike last trading price was 10.2, 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
| BANKINDIA 24APR2025 112 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0.07
Theta: -0.13
Gamma: 0.06
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 111.36 | 2.75 | -3.35 | 36.99 | 16 | 5 | 71 |
| 11 Apr | 108.16 | 6.1 | -1.05 | 48.81 | 1 | 0 | 66 |
| 9 Apr | 106.76 | 7.15 | 1.7 | 51.20 | 1 | 0 | 67 |
| 8 Apr | 109.25 | 5.25 | -2.4 | 46.09 | 13 | 3 | 66 |
| 7 Apr | 105.77 | 7.55 | 3.85 | 47.57 | 16 | -2 | 66 |
| 4 Apr | 111.49 | 3.6 | 1.05 | 36.72 | 188 | 28 | 67 |
| 3 Apr | 114.92 | 2.5 | -1.5 | 36.69 | 162 | 34 | 39 |
| 2 Apr | 111.55 | 4 | -5.1 | 36.18 | 15 | 6 | 6 |
| 1 Apr | 110.29 | 9.1 | 0 | - | 0 | 0 | 0 |
| 28 Mar | 107.12 | 9.1 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 107.80 | 9.1 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 105.41 | 9.1 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 105.96 | 9.1 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 107.64 | 9.1 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 105.84 | 9.1 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 102.40 | 9.1 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 103.21 | 9.1 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 98.58 | 9.1 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 94.80 | 9.1 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 94.12 | 9.1 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 93.96 | 9.1 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 94.99 | 9.1 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 97.41 | 9.1 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 97.92 | 9.1 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 97.88 | 9.1 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 95.90 | 9.1 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 95.52 | 9.1 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 104.74 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 102.50 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 103.93 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 106.16 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 107.63 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 107.89 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 106.86 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 103.92 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 108.28 | 0 | 0 | - | 0 | 0 | 0 |
For Bank Of India - strike price 112 expiring on 24APR2025
Delta for 112 PE is -0.51
Historical price for 112 PE is as follows
On 15 Apr BANKINDIA was trading at 111.36. The strike last trading price was 2.75, which was -3.35 lower than the previous day. The implied volatity was 36.99, the open interest changed by 5 which increased total open position to 71
On 11 Apr BANKINDIA was trading at 108.16. The strike last trading price was 6.1, which was -1.05 lower than the previous day. The implied volatity was 48.81, the open interest changed by 0 which decreased total open position to 66
On 9 Apr BANKINDIA was trading at 106.76. The strike last trading price was 7.15, which was 1.7 higher than the previous day. The implied volatity was 51.20, the open interest changed by 0 which decreased total open position to 67
On 8 Apr BANKINDIA was trading at 109.25. The strike last trading price was 5.25, which was -2.4 lower than the previous day. The implied volatity was 46.09, the open interest changed by 3 which increased total open position to 66
On 7 Apr BANKINDIA was trading at 105.77. The strike last trading price was 7.55, which was 3.85 higher than the previous day. The implied volatity was 47.57, the open interest changed by -2 which decreased total open position to 66
On 4 Apr BANKINDIA was trading at 111.49. The strike last trading price was 3.6, which was 1.05 higher than the previous day. The implied volatity was 36.72, the open interest changed by 28 which increased total open position to 67
On 3 Apr BANKINDIA was trading at 114.92. The strike last trading price was 2.5, which was -1.5 lower than the previous day. The implied volatity was 36.69, the open interest changed by 34 which increased total open position to 39
On 2 Apr BANKINDIA was trading at 111.55. The strike last trading price was 4, which was -5.1 lower than the previous day. The implied volatity was 36.18, the open interest changed by 6 which increased total open position to 6
On 1 Apr BANKINDIA was trading at 110.29. The strike last trading price was 9.1, 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 28 Mar BANKINDIA was trading at 107.12. The strike last trading price was 9.1, 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 27 Mar BANKINDIA was trading at 107.80. The strike last trading price was 9.1, 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 26 Mar BANKINDIA was trading at 105.41. The strike last trading price was 9.1, 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 25 Mar BANKINDIA was trading at 105.96. The strike last trading price was 9.1, 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 24 Mar BANKINDIA was trading at 107.64. The strike last trading price was 9.1, 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 21 Mar BANKINDIA was trading at 105.84. The strike last trading price was 9.1, 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 20 Mar BANKINDIA was trading at 102.40. The strike last trading price was 9.1, 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 19 Mar BANKINDIA was trading at 103.21. The strike last trading price was 9.1, 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 18 Mar BANKINDIA was trading at 98.58. The strike last trading price was 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 20 Feb BANKINDIA was trading at 104.74. 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 Feb BANKINDIA was trading at 102.50. 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 Feb BANKINDIA was trading at 103.93. 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 Feb BANKINDIA was trading at 106.16. 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 Feb BANKINDIA was trading at 107.63. 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 Feb BANKINDIA was trading at 107.89. 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 Feb BANKINDIA was trading at 106.86. 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 Feb BANKINDIA was trading at 103.92. 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 1 Feb BANKINDIA was trading at 108.28. 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
