BANKINDIA
Bank Of India
Historical option data for BANKINDIA
11 Apr 2025 04:13 PM IST
| BANKINDIA 24APR2025 115 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 0.06
Theta: -0.11
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 108.16 | 1.15 | 0.15 | 41.90 | 350 | -19 | 1,040 | |||
| 9 Apr | 106.76 | 1 | -1.05 | 39.89 | 734 | 259 | 1,060 | |||
| 8 Apr | 109.25 | 2.15 | 0.7 | 44.13 | 904 | 94 | 802 | |||
| 7 Apr | 105.77 | 1.6 | -0.7 | 48.04 | 535 | 12 | 711 | |||
| 4 Apr | 111.49 | 2.4 | -1.5 | 33.31 | 1,118 | 137 | 696 | |||
| 3 Apr | 114.92 | 3.9 | 1.3 | 33.69 | 2,368 | -5 | 560 | |||
| 2 Apr | 111.55 | 2.55 | 0.25 | 35.75 | 451 | -4 | 568 | |||
| 1 Apr | 110.29 | 2.4 | 0.8 | 35.63 | 622 | -9 | 573 | |||
| 28 Mar | 107.12 | 1.5 | -0.6 | 34.70 | 323 | 21 | 582 | |||
| 27 Mar | 107.80 | 2.1 | 0.85 | 35.94 | 710 | 119 | 549 | |||
|
|
||||||||||
| 26 Mar | 105.41 | 1.2 | -0.5 | 34.45 | 816 | 18 | 419 | |||
| 25 Mar | 105.96 | 1.7 | -0.45 | 37.70 | 427 | 108 | 399 | |||
| 24 Mar | 107.64 | 2.2 | 0.8 | 36.68 | 381 | 266 | 291 | |||
| 21 Mar | 105.84 | 1.4 | 0.65 | 32.19 | 34 | 14 | 23 | |||
| 20 Mar | 102.40 | 0.75 | -1.15 | 31.91 | 15 | 7 | 7 | |||
| 19 Mar | 103.21 | 1.9 | 0 | 9.64 | 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 115 expiring on 24APR2025
Delta for 115 CE is 0.24
Historical price for 115 CE is as follows
On 11 Apr BANKINDIA was trading at 108.16. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was 41.90, the open interest changed by -19 which decreased total open position to 1040
On 9 Apr BANKINDIA was trading at 106.76. The strike last trading price was 1, which was -1.05 lower than the previous day. The implied volatity was 39.89, the open interest changed by 259 which increased total open position to 1060
On 8 Apr BANKINDIA was trading at 109.25. The strike last trading price was 2.15, which was 0.7 higher than the previous day. The implied volatity was 44.13, the open interest changed by 94 which increased total open position to 802
On 7 Apr BANKINDIA was trading at 105.77. The strike last trading price was 1.6, which was -0.7 lower than the previous day. The implied volatity was 48.04, the open interest changed by 12 which increased total open position to 711
On 4 Apr BANKINDIA was trading at 111.49. The strike last trading price was 2.4, which was -1.5 lower than the previous day. The implied volatity was 33.31, the open interest changed by 137 which increased total open position to 696
On 3 Apr BANKINDIA was trading at 114.92. The strike last trading price was 3.9, which was 1.3 higher than the previous day. The implied volatity was 33.69, the open interest changed by -5 which decreased total open position to 560
On 2 Apr BANKINDIA was trading at 111.55. The strike last trading price was 2.55, which was 0.25 higher than the previous day. The implied volatity was 35.75, the open interest changed by -4 which decreased total open position to 568
On 1 Apr BANKINDIA was trading at 110.29. The strike last trading price was 2.4, which was 0.8 higher than the previous day. The implied volatity was 35.63, the open interest changed by -9 which decreased total open position to 573
On 28 Mar BANKINDIA was trading at 107.12. The strike last trading price was 1.5, which was -0.6 lower than the previous day. The implied volatity was 34.70, the open interest changed by 21 which increased total open position to 582
On 27 Mar BANKINDIA was trading at 107.80. The strike last trading price was 2.1, which was 0.85 higher than the previous day. The implied volatity was 35.94, the open interest changed by 119 which increased total open position to 549
On 26 Mar BANKINDIA was trading at 105.41. The strike last trading price was 1.2, which was -0.5 lower than the previous day. The implied volatity was 34.45, the open interest changed by 18 which increased total open position to 419
On 25 Mar BANKINDIA was trading at 105.96. The strike last trading price was 1.7, which was -0.45 lower than the previous day. The implied volatity was 37.70, the open interest changed by 108 which increased total open position to 399
On 24 Mar BANKINDIA was trading at 107.64. The strike last trading price was 2.2, which was 0.8 higher than the previous day. The implied volatity was 36.68, the open interest changed by 266 which increased total open position to 291
On 21 Mar BANKINDIA was trading at 105.84. The strike last trading price was 1.4, which was 0.65 higher than the previous day. The implied volatity was 32.19, the open interest changed by 14 which increased total open position to 23
On 20 Mar BANKINDIA was trading at 102.40. The strike last trading price was 0.75, which was -1.15 lower than the previous day. The implied volatity was 31.91, the open interest changed by 7 which increased total open position to 7
On 19 Mar BANKINDIA was trading at 103.21. The strike last trading price was 1.9, which was 0 lower than the previous day. The implied volatity was 9.64, 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 115 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 0.06
Theta: -0.09
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 108.16 | 7.9 | -1.4 | 44.07 | 16 | -7 | 110 |
| 9 Apr | 106.76 | 9.3 | 1.75 | 51.24 | 11 | -4 | 117 |
| 8 Apr | 109.25 | 7.6 | -2.7 | 51.23 | 37 | -17 | 122 |
| 7 Apr | 105.77 | 10 | 4.45 | 51.44 | 89 | -29 | 139 |
| 4 Apr | 111.49 | 5.4 | 1.55 | 38.01 | 604 | -115 | 168 |
| 3 Apr | 114.92 | 3.85 | -1.7 | 36.98 | 1,562 | 244 | 284 |
| 2 Apr | 111.55 | 5.55 | -0.7 | 33.84 | 5 | -1 | 39 |
| 1 Apr | 110.29 | 6.25 | -1.6 | 36.32 | 2 | 3 | 40 |
| 28 Mar | 107.12 | 7.85 | -1.6 | 24.05 | 13 | 11 | 37 |
| 27 Mar | 107.80 | 9.45 | 0.4 | 49.72 | 1 | 0 | 26 |
| 26 Mar | 105.41 | 9.05 | 0.65 | 18.85 | 1 | 0 | 25 |
| 25 Mar | 105.96 | 8.4 | 0 | 0.00 | 0 | 15 | 0 |
| 24 Mar | 107.64 | 8.4 | -2.3 | 34.98 | 15 | 7 | 17 |
| 21 Mar | 105.84 | 10.7 | -8.35 | 42.84 | 12 | 10 | 10 |
| 20 Mar | 102.40 | 19.05 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 103.21 | 0 | 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 115 expiring on 24APR2025
Delta for 115 PE is -0.75
Historical price for 115 PE is as follows
On 11 Apr BANKINDIA was trading at 108.16. The strike last trading price was 7.9, which was -1.4 lower than the previous day. The implied volatity was 44.07, the open interest changed by -7 which decreased total open position to 110
On 9 Apr BANKINDIA was trading at 106.76. The strike last trading price was 9.3, which was 1.75 higher than the previous day. The implied volatity was 51.24, the open interest changed by -4 which decreased total open position to 117
On 8 Apr BANKINDIA was trading at 109.25. The strike last trading price was 7.6, which was -2.7 lower than the previous day. The implied volatity was 51.23, the open interest changed by -17 which decreased total open position to 122
On 7 Apr BANKINDIA was trading at 105.77. The strike last trading price was 10, which was 4.45 higher than the previous day. The implied volatity was 51.44, the open interest changed by -29 which decreased total open position to 139
On 4 Apr BANKINDIA was trading at 111.49. The strike last trading price was 5.4, which was 1.55 higher than the previous day. The implied volatity was 38.01, the open interest changed by -115 which decreased total open position to 168
On 3 Apr BANKINDIA was trading at 114.92. The strike last trading price was 3.85, which was -1.7 lower than the previous day. The implied volatity was 36.98, the open interest changed by 244 which increased total open position to 284
On 2 Apr BANKINDIA was trading at 111.55. The strike last trading price was 5.55, which was -0.7 lower than the previous day. The implied volatity was 33.84, the open interest changed by -1 which decreased total open position to 39
On 1 Apr BANKINDIA was trading at 110.29. The strike last trading price was 6.25, which was -1.6 lower than the previous day. The implied volatity was 36.32, the open interest changed by 3 which increased total open position to 40
On 28 Mar BANKINDIA was trading at 107.12. The strike last trading price was 7.85, which was -1.6 lower than the previous day. The implied volatity was 24.05, the open interest changed by 11 which increased total open position to 37
On 27 Mar BANKINDIA was trading at 107.80. The strike last trading price was 9.45, which was 0.4 higher than the previous day. The implied volatity was 49.72, the open interest changed by 0 which decreased total open position to 26
On 26 Mar BANKINDIA was trading at 105.41. The strike last trading price was 9.05, which was 0.65 higher than the previous day. The implied volatity was 18.85, the open interest changed by 0 which decreased total open position to 25
On 25 Mar BANKINDIA was trading at 105.96. The strike last trading price was 8.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 24 Mar BANKINDIA was trading at 107.64. The strike last trading price was 8.4, which was -2.3 lower than the previous day. The implied volatity was 34.98, the open interest changed by 7 which increased total open position to 17
On 21 Mar BANKINDIA was trading at 105.84. The strike last trading price was 10.7, which was -8.35 lower than the previous day. The implied volatity was 42.84, the open interest changed by 10 which increased total open position to 10
On 20 Mar BANKINDIA was trading at 102.40. The strike last trading price was 19.05, 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 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 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
