BANKINDIA
Bank Of India
Historical option data for BANKINDIA
15 Apr 2025 04:13 PM IST
| BANKINDIA 24APR2025 114 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0.07
Theta: -0.14
Gamma: 0.06
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 111.36 | 1.45 | 0.05 | 34.55 | 33 | -1 | 99 | |||
| 11 Apr | 108.16 | 1.4 | 0.25 | 42.20 | 16 | -7 | 100 | |||
| 9 Apr | 106.76 | 1.15 | -1.3 | 39.11 | 75 | 42 | 108 | |||
|
|
||||||||||
| 8 Apr | 109.25 | 2.45 | 1.05 | 43.91 | 75 | 10 | 66 | |||
| 7 Apr | 105.77 | 1.4 | -1.3 | 42.53 | 48 | -10 | 55 | |||
| 4 Apr | 111.49 | 2.75 | -1.75 | 32.91 | 228 | -3 | 65 | |||
| 3 Apr | 114.92 | 4.4 | 1.4 | 33.51 | 319 | 26 | 69 | |||
| 2 Apr | 111.55 | 3 | 0.25 | 36.06 | 56 | -13 | 44 | |||
| 1 Apr | 110.29 | 2.75 | 0.65 | 35.64 | 91 | 5 | 53 | |||
| 28 Mar | 107.12 | 2.1 | -0.4 | 38.25 | 23 | 11 | 48 | |||
| 27 Mar | 107.80 | 2.5 | 0.75 | 36.24 | 11 | -2 | 35 | |||
| 26 Mar | 105.41 | 1.75 | -0.25 | 38.13 | 22 | 2 | 38 | |||
| 25 Mar | 105.96 | 2 | -0.5 | 37.67 | 7 | 1 | 36 | |||
| 24 Mar | 107.64 | 2.5 | 0.6 | 36.51 | 14 | 3 | 36 | |||
| 21 Mar | 105.84 | 1.95 | 1.05 | 35.22 | 37 | 2 | 32 | |||
| 20 Mar | 102.40 | 0.9 | -0.25 | 31.87 | 35 | 3 | 30 | |||
| 19 Mar | 103.21 | 1.15 | 0.5 | 32.61 | 78 | 11 | 27 | |||
| 18 Mar | 98.58 | 0.65 | 0.05 | 34.63 | 136 | -11 | 16 | |||
| 17 Mar | 94.80 | 0.6 | -8.7 | 40.78 | 82 | 26 | 26 | |||
| 13 Mar | 94.12 | 9.3 | 0 | 14.83 | 0 | 0 | 0 | |||
| 12 Mar | 93.96 | 9.3 | 0 | 15.24 | 0 | 0 | 0 | |||
| 11 Mar | 94.99 | 9.3 | 0 | 14.84 | 0 | 0 | 0 | |||
| 7 Mar | 97.41 | 9.3 | 0 | 11.60 | 0 | 0 | 0 | |||
| 6 Mar | 97.92 | 9.3 | 0 | 11.18 | 0 | 0 | 0 | |||
| 5 Mar | 97.88 | 9.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 95.90 | 9.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 95.52 | 9.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 104.74 | 9.3 | 0 | 5.37 | 0 | 0 | 0 | |||
| 7 Feb | 106.16 | 9.3 | 0 | 3.85 | 0 | 0 | 0 | |||
| 6 Feb | 107.63 | 9.3 | 0 | 2.59 | 0 | 0 | 0 | |||
| 5 Feb | 107.89 | 9.3 | 0 | 1.67 | 0 | 0 | 0 | |||
| 4 Feb | 106.86 | 9.3 | 0 | 1.68 | 0 | 0 | 0 | |||
| 1 Feb | 108.28 | 9.3 | 0 | - | 0 | 0 | 0 | |||
For Bank Of India - strike price 114 expiring on 24APR2025
Delta for 114 CE is 0.36
Historical price for 114 CE is as follows
On 15 Apr BANKINDIA was trading at 111.36. The strike last trading price was 1.45, which was 0.05 higher than the previous day. The implied volatity was 34.55, the open interest changed by -1 which decreased total open position to 99
On 11 Apr BANKINDIA was trading at 108.16. The strike last trading price was 1.4, which was 0.25 higher than the previous day. The implied volatity was 42.20, the open interest changed by -7 which decreased total open position to 100
On 9 Apr BANKINDIA was trading at 106.76. The strike last trading price was 1.15, which was -1.3 lower than the previous day. The implied volatity was 39.11, the open interest changed by 42 which increased total open position to 108
On 8 Apr BANKINDIA was trading at 109.25. The strike last trading price was 2.45, which was 1.05 higher than the previous day. The implied volatity was 43.91, the open interest changed by 10 which increased total open position to 66
On 7 Apr BANKINDIA was trading at 105.77. The strike last trading price was 1.4, which was -1.3 lower than the previous day. The implied volatity was 42.53, the open interest changed by -10 which decreased total open position to 55
On 4 Apr BANKINDIA was trading at 111.49. The strike last trading price was 2.75, which was -1.75 lower than the previous day. The implied volatity was 32.91, the open interest changed by -3 which decreased total open position to 65
On 3 Apr BANKINDIA was trading at 114.92. The strike last trading price was 4.4, which was 1.4 higher than the previous day. The implied volatity was 33.51, the open interest changed by 26 which increased total open position to 69
On 2 Apr BANKINDIA was trading at 111.55. The strike last trading price was 3, which was 0.25 higher than the previous day. The implied volatity was 36.06, the open interest changed by -13 which decreased total open position to 44
On 1 Apr BANKINDIA was trading at 110.29. The strike last trading price was 2.75, which was 0.65 higher than the previous day. The implied volatity was 35.64, the open interest changed by 5 which increased total open position to 53
On 28 Mar BANKINDIA was trading at 107.12. The strike last trading price was 2.1, which was -0.4 lower than the previous day. The implied volatity was 38.25, the open interest changed by 11 which increased total open position to 48
On 27 Mar BANKINDIA was trading at 107.80. The strike last trading price was 2.5, which was 0.75 higher than the previous day. The implied volatity was 36.24, the open interest changed by -2 which decreased total open position to 35
On 26 Mar BANKINDIA was trading at 105.41. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was 38.13, the open interest changed by 2 which increased total open position to 38
On 25 Mar BANKINDIA was trading at 105.96. The strike last trading price was 2, which was -0.5 lower than the previous day. The implied volatity was 37.67, the open interest changed by 1 which increased total open position to 36
On 24 Mar BANKINDIA was trading at 107.64. The strike last trading price was 2.5, which was 0.6 higher than the previous day. The implied volatity was 36.51, the open interest changed by 3 which increased total open position to 36
On 21 Mar BANKINDIA was trading at 105.84. The strike last trading price was 1.95, which was 1.05 higher than the previous day. The implied volatity was 35.22, the open interest changed by 2 which increased total open position to 32
On 20 Mar BANKINDIA was trading at 102.40. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 31.87, the open interest changed by 3 which increased total open position to 30
On 19 Mar BANKINDIA was trading at 103.21. The strike last trading price was 1.15, which was 0.5 higher than the previous day. The implied volatity was 32.61, the open interest changed by 11 which increased total open position to 27
On 18 Mar BANKINDIA was trading at 98.58. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 34.63, the open interest changed by -11 which decreased total open position to 16
On 17 Mar BANKINDIA was trading at 94.80. The strike last trading price was 0.6, which was -8.7 lower than the previous day. The implied volatity was 40.78, the open interest changed by 26 which increased total open position to 26
On 13 Mar BANKINDIA was trading at 94.12. The strike last trading price was 9.3, which was 0 lower than the previous day. The implied volatity was 14.83, 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 9.3, which was 0 lower than the previous day. The implied volatity was 15.24, 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 9.3, which was 0 lower than the previous day. The implied volatity was 14.84, 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 9.3, which was 0 lower than the previous day. The implied volatity was 11.60, 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 9.3, which was 0 lower than the previous day. The implied volatity was 11.18, 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 9.3, 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 9.3, 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 9.3, 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 20 Feb BANKINDIA was trading at 104.74. The strike last trading price was 9.3, which was 0 lower than the previous day. The implied volatity was 5.37, 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 9.3, which was 0 lower than the previous day. The implied volatity was 3.85, 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 9.3, which was 0 lower than the previous day. The implied volatity was 2.59, 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 9.3, which was 0 lower than the previous day. The implied volatity was 1.67, 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 9.3, which was 0 lower than the previous day. The implied volatity was 1.68, 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 9.3, 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
| BANKINDIA 24APR2025 114 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 0.07
Theta: -0.11
Gamma: 0.06
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 111.36 | 3.8 | -3.35 | 35.02 | 21 | 8 | 69 |
| 11 Apr | 108.16 | 7.15 | -1.1 | 44.16 | 4 | 1 | 61 |
| 9 Apr | 106.76 | 8.25 | 0.8 | 47.13 | 7 | 0 | 59 |
| 8 Apr | 109.25 | 7.45 | -2.15 | 56.95 | 2 | 0 | 59 |
| 7 Apr | 105.77 | 9.25 | 4.3 | 50.80 | 22 | -4 | 58 |
| 4 Apr | 111.49 | 4.8 | 1.5 | 37.95 | 181 | 20 | 64 |
| 3 Apr | 114.92 | 3.25 | -1.7 | 35.86 | 158 | 26 | 45 |
| 2 Apr | 111.55 | 4.95 | -0.85 | 34.62 | 1 | 0 | 18 |
| 1 Apr | 110.29 | 5.8 | -2.2 | 38.02 | 14 | 18 | 18 |
| 28 Mar | 107.12 | 8 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Mar | 107.80 | 8 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 105.41 | 8 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 105.96 | 8 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 107.64 | 8 | -4 | 38.18 | 1 | 0 | 11 |
| 21 Mar | 105.84 | 12 | 0 | 0.00 | 0 | 2 | 0 |
| 20 Mar | 102.40 | 12 | 1 | 38.52 | 2 | 0 | 9 |
| 19 Mar | 103.21 | 11 | 0.8 | 33.89 | 10 | 9 | 9 |
| 18 Mar | 98.58 | 10.2 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 94.80 | 10.2 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 94.12 | 10.2 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 93.96 | 10.2 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 94.99 | 10.2 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 97.41 | 10.2 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 97.92 | 10.2 | 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 |
| 20 Feb | 104.74 | 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 |
| 1 Feb | 108.28 | 0 | 0 | - | 0 | 0 | 0 |
For Bank Of India - strike price 114 expiring on 24APR2025
Delta for 114 PE is -0.64
Historical price for 114 PE is as follows
On 15 Apr BANKINDIA was trading at 111.36. The strike last trading price was 3.8, which was -3.35 lower than the previous day. The implied volatity was 35.02, the open interest changed by 8 which increased total open position to 69
On 11 Apr BANKINDIA was trading at 108.16. The strike last trading price was 7.15, which was -1.1 lower than the previous day. The implied volatity was 44.16, the open interest changed by 1 which increased total open position to 61
On 9 Apr BANKINDIA was trading at 106.76. The strike last trading price was 8.25, which was 0.8 higher than the previous day. The implied volatity was 47.13, the open interest changed by 0 which decreased total open position to 59
On 8 Apr BANKINDIA was trading at 109.25. The strike last trading price was 7.45, which was -2.15 lower than the previous day. The implied volatity was 56.95, the open interest changed by 0 which decreased total open position to 59
On 7 Apr BANKINDIA was trading at 105.77. The strike last trading price was 9.25, which was 4.3 higher than the previous day. The implied volatity was 50.80, the open interest changed by -4 which decreased total open position to 58
On 4 Apr BANKINDIA was trading at 111.49. The strike last trading price was 4.8, which was 1.5 higher than the previous day. The implied volatity was 37.95, the open interest changed by 20 which increased total open position to 64
On 3 Apr BANKINDIA was trading at 114.92. The strike last trading price was 3.25, which was -1.7 lower than the previous day. The implied volatity was 35.86, the open interest changed by 26 which increased total open position to 45
On 2 Apr BANKINDIA was trading at 111.55. The strike last trading price was 4.95, which was -0.85 lower than the previous day. The implied volatity was 34.62, the open interest changed by 0 which decreased total open position to 18
On 1 Apr BANKINDIA was trading at 110.29. The strike last trading price was 5.8, which was -2.2 lower than the previous day. The implied volatity was 38.02, the open interest changed by 18 which increased total open position to 18
On 28 Mar BANKINDIA was trading at 107.12. The strike last trading price was 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
On 27 Mar BANKINDIA was trading at 107.80. The strike last trading price was 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
On 26 Mar BANKINDIA was trading at 105.41. The strike last trading price was 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
On 25 Mar BANKINDIA was trading at 105.96. The strike last trading price was 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
On 24 Mar BANKINDIA was trading at 107.64. The strike last trading price was 8, which was -4 lower than the previous day. The implied volatity was 38.18, the open interest changed by 0 which decreased total open position to 11
On 21 Mar BANKINDIA was trading at 105.84. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 20 Mar BANKINDIA was trading at 102.40. The strike last trading price was 12, which was 1 higher than the previous day. The implied volatity was 38.52, the open interest changed by 0 which decreased total open position to 9
On 19 Mar BANKINDIA was trading at 103.21. The strike last trading price was 11, which was 0.8 higher than the previous day. The implied volatity was 33.89, the open interest changed by 9 which increased total open position to 9
On 18 Mar BANKINDIA was trading at 98.58. 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
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 -, 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 -, 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 -, 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 -, 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 -, 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 -, 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
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 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 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
