BANKINDIA
Bank Of India
Historical option data for BANKINDIA
11 Apr 2025 04:13 PM IST
| BANKINDIA 24APR2025 117 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 0.05
Theta: -0.09
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 108.16 | 0.8 | 0.05 | 42.23 | 23 | 10 | 83 | |||
| 9 Apr | 106.76 | 0.75 | -0.8 | 41.26 | 31 | -5 | 73 | |||
| 8 Apr | 109.25 | 1.55 | 0.55 | 43.36 | 149 | 2 | 77 | |||
| 7 Apr | 105.77 | 1 | -0.85 | 44.81 | 61 | -22 | 74 | |||
| 4 Apr | 111.49 | 1.85 | -1.15 | 34.48 | 146 | -24 | 98 | |||
| 3 Apr | 114.92 | 3.05 | 1.05 | 34.27 | 535 | 100 | 123 | |||
| 2 Apr | 111.55 | 1.95 | 0.1 | 36.14 | 30 | 8 | 24 | |||
| 1 Apr | 110.29 | 1.85 | 0.65 | 36.17 | 36 | -1 | 15 | |||
| 28 Mar | 107.12 | 1.2 | -0.2 | 35.93 | 24 | 3 | 16 | |||
| 27 Mar | 107.80 | 1.45 | 0.3 | 34.42 | 89 | -3 | 12 | |||
| 26 Mar | 105.41 | 1.15 | -0.5 | 38.21 | 9 | 1 | 15 | |||
| 25 Mar | 105.96 | 1.65 | 0 | 0.00 | 0 | -8 | 0 | |||
| 24 Mar | 107.64 | 1.65 | 0.7 | 35.92 | 57 | -3 | 19 | |||
|
|
||||||||||
| 21 Mar | 105.84 | 0.95 | -0.65 | 31.26 | 98 | 23 | 23 | |||
| 20 Mar | 102.40 | 1.6 | 0 | 12.73 | 0 | 0 | 0 | |||
| 19 Mar | 103.21 | 0 | 0 | 10.71 | 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 117 expiring on 24APR2025
Delta for 117 CE is 0.18
Historical price for 117 CE is as follows
On 11 Apr BANKINDIA was trading at 108.16. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 42.23, the open interest changed by 10 which increased total open position to 83
On 9 Apr BANKINDIA was trading at 106.76. The strike last trading price was 0.75, which was -0.8 lower than the previous day. The implied volatity was 41.26, the open interest changed by -5 which decreased total open position to 73
On 8 Apr BANKINDIA was trading at 109.25. The strike last trading price was 1.55, which was 0.55 higher than the previous day. The implied volatity was 43.36, the open interest changed by 2 which increased total open position to 77
On 7 Apr BANKINDIA was trading at 105.77. The strike last trading price was 1, which was -0.85 lower than the previous day. The implied volatity was 44.81, the open interest changed by -22 which decreased total open position to 74
On 4 Apr BANKINDIA was trading at 111.49. The strike last trading price was 1.85, which was -1.15 lower than the previous day. The implied volatity was 34.48, the open interest changed by -24 which decreased total open position to 98
On 3 Apr BANKINDIA was trading at 114.92. The strike last trading price was 3.05, which was 1.05 higher than the previous day. The implied volatity was 34.27, the open interest changed by 100 which increased total open position to 123
On 2 Apr BANKINDIA was trading at 111.55. The strike last trading price was 1.95, which was 0.1 higher than the previous day. The implied volatity was 36.14, the open interest changed by 8 which increased total open position to 24
On 1 Apr BANKINDIA was trading at 110.29. The strike last trading price was 1.85, which was 0.65 higher than the previous day. The implied volatity was 36.17, the open interest changed by -1 which decreased total open position to 15
On 28 Mar BANKINDIA was trading at 107.12. The strike last trading price was 1.2, which was -0.2 lower than the previous day. The implied volatity was 35.93, the open interest changed by 3 which increased total open position to 16
On 27 Mar BANKINDIA was trading at 107.80. The strike last trading price was 1.45, which was 0.3 higher than the previous day. The implied volatity was 34.42, the open interest changed by -3 which decreased total open position to 12
On 26 Mar BANKINDIA was trading at 105.41. The strike last trading price was 1.15, which was -0.5 lower than the previous day. The implied volatity was 38.21, the open interest changed by 1 which increased total open position to 15
On 25 Mar BANKINDIA was trading at 105.96. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0
On 24 Mar BANKINDIA was trading at 107.64. The strike last trading price was 1.65, which was 0.7 higher than the previous day. The implied volatity was 35.92, the open interest changed by -3 which decreased total open position to 19
On 21 Mar BANKINDIA was trading at 105.84. The strike last trading price was 0.95, which was -0.65 lower than the previous day. The implied volatity was 31.26, the open interest changed by 23 which increased total open position to 23
On 20 Mar BANKINDIA was trading at 102.40. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 12.73, 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 10.71, 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 117 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 108.16 | 12.15 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 106.76 | 12.15 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 109.25 | 12.15 | 0 | 0.00 | 0 | -5 | 0 |
| 7 Apr | 105.77 | 12.15 | 5.15 | 59.58 | 6 | 0 | 52 |
| 4 Apr | 111.49 | 7 | 2.15 | 41.13 | 25 | 2 | 52 |
| 3 Apr | 114.92 | 4.85 | -15.9 | 36.29 | 158 | 49 | 49 |
| 2 Apr | 111.55 | 20.75 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 110.29 | 20.75 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 107.12 | 20.75 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 107.80 | 20.75 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 105.41 | 20.75 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 105.96 | 20.75 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 107.64 | 20.75 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 105.84 | 20.75 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 102.40 | 20.75 | 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 117 expiring on 24APR2025
Delta for 117 PE is 0.00
Historical price for 117 PE is as follows
On 11 Apr BANKINDIA was trading at 108.16. The strike last trading price was 12.15, 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 9 Apr BANKINDIA was trading at 106.76. The strike last trading price was 12.15, 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 8 Apr BANKINDIA was trading at 109.25. The strike last trading price was 12.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 7 Apr BANKINDIA was trading at 105.77. The strike last trading price was 12.15, which was 5.15 higher than the previous day. The implied volatity was 59.58, the open interest changed by 0 which decreased total open position to 52
On 4 Apr BANKINDIA was trading at 111.49. The strike last trading price was 7, which was 2.15 higher than the previous day. The implied volatity was 41.13, the open interest changed by 2 which increased total open position to 52
On 3 Apr BANKINDIA was trading at 114.92. The strike last trading price was 4.85, which was -15.9 lower than the previous day. The implied volatity was 36.29, the open interest changed by 49 which increased total open position to 49
On 2 Apr BANKINDIA was trading at 111.55. The strike last trading price was 20.75, 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 Apr BANKINDIA was trading at 110.29. The strike last trading price was 20.75, 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 28 Mar BANKINDIA was trading at 107.12. The strike last trading price was 20.75, 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 20.75, 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 20.75, 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 20.75, 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 20.75, 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 20.75, 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 20.75, 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
