BANKINDIA
Bank Of India
Historical option data for BANKINDIA
25 Apr 2025 04:13 PM IST
| BANKINDIA 29MAY2025 118 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.14
Theta: -0.10
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 115.29 | 4.8 | -1.9 | 39.60 | 41 | 12 | 36 | |||
| 24 Apr | 118.57 | 6.7 | 0.35 | 41.45 | 26 | 4 | 23 | |||
| 23 Apr | 117.78 | 6.35 | -1.05 | 41.00 | 96 | 15 | 19 | |||
| 22 Apr | 118.83 | 7.4 | -0.55 | 42.43 | 3 | 0 | 4 | |||
|
|
||||||||||
| 21 Apr | 119.87 | 7.95 | 1.7 | 41.57 | 5 | 1 | 5 | |||
| 17 Apr | 117.10 | 6.25 | 2.25 | 39.45 | 4 | 1 | 3 | |||
| 16 Apr | 115.48 | 4 | 0 | 0.00 | 0 | 1 | 0 | |||
| 15 Apr | 111.36 | 4 | 0.9 | 39.65 | 4 | 3 | 3 | |||
| 11 Apr | 108.16 | 3.1 | 0 | 0.00 | 0 | 1 | 0 | |||
| 9 Apr | 106.76 | 3.1 | 0.15 | 41.43 | 1 | 0 | 0 | |||
| 8 Apr | 109.25 | 2.95 | 0 | 5.03 | 0 | 0 | 0 | |||
| 7 Apr | 105.77 | 2.95 | 0 | 7.32 | 0 | 0 | 0 | |||
| 4 Apr | 111.49 | 2.95 | 0 | 3.40 | 0 | 0 | 0 | |||
| 3 Apr | 114.92 | 2.95 | 0 | 1.25 | 0 | 0 | 0 | |||
| 2 Apr | 111.55 | 2.95 | 0 | 3.48 | 0 | 0 | 0 | |||
| 1 Apr | 110.29 | 2.95 | 0 | 4.14 | 0 | 0 | 0 | |||
For Bank Of India - strike price 118 expiring on 29MAY2025
Delta for 118 CE is 0.48
Historical price for 118 CE is as follows
On 25 Apr BANKINDIA was trading at 115.29. The strike last trading price was 4.8, which was -1.9 lower than the previous day. The implied volatity was 39.60, the open interest changed by 12 which increased total open position to 36
On 24 Apr BANKINDIA was trading at 118.57. The strike last trading price was 6.7, which was 0.35 higher than the previous day. The implied volatity was 41.45, the open interest changed by 4 which increased total open position to 23
On 23 Apr BANKINDIA was trading at 117.78. The strike last trading price was 6.35, which was -1.05 lower than the previous day. The implied volatity was 41.00, the open interest changed by 15 which increased total open position to 19
On 22 Apr BANKINDIA was trading at 118.83. The strike last trading price was 7.4, which was -0.55 lower than the previous day. The implied volatity was 42.43, the open interest changed by 0 which decreased total open position to 4
On 21 Apr BANKINDIA was trading at 119.87. The strike last trading price was 7.95, which was 1.7 higher than the previous day. The implied volatity was 41.57, the open interest changed by 1 which increased total open position to 5
On 17 Apr BANKINDIA was trading at 117.10. The strike last trading price was 6.25, which was 2.25 higher than the previous day. The implied volatity was 39.45, the open interest changed by 1 which increased total open position to 3
On 16 Apr BANKINDIA was trading at 115.48. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 15 Apr BANKINDIA was trading at 111.36. The strike last trading price was 4, which was 0.9 higher than the previous day. The implied volatity was 39.65, the open interest changed by 3 which increased total open position to 3
On 11 Apr BANKINDIA was trading at 108.16. The strike last trading price was 3.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 9 Apr BANKINDIA was trading at 106.76. The strike last trading price was 3.1, which was 0.15 higher than the previous day. The implied volatity was 41.43, 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 2.95, which was 0 lower than the previous day. The implied volatity was 5.03, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BANKINDIA was trading at 105.77. The strike last trading price was 2.95, which was 0 lower than the previous day. The implied volatity was 7.32, the open interest changed by 0 which decreased total open position to 0
On 4 Apr BANKINDIA was trading at 111.49. The strike last trading price was 2.95, which was 0 lower than the previous day. The implied volatity was 3.40, the open interest changed by 0 which decreased total open position to 0
On 3 Apr BANKINDIA was trading at 114.92. The strike last trading price was 2.95, which was 0 lower than the previous day. The implied volatity was 1.25, the open interest changed by 0 which decreased total open position to 0
On 2 Apr BANKINDIA was trading at 111.55. The strike last trading price was 2.95, which was 0 lower than the previous day. The implied volatity was 3.48, 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 2.95, which was 0 lower than the previous day. The implied volatity was 4.14, the open interest changed by 0 which decreased total open position to 0
| BANKINDIA 29MAY2025 118 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0.14
Theta: -0.07
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 115.29 | 6.95 | 1.95 | 43.06 | 48 | 7 | 31 |
| 24 Apr | 118.57 | 5 | -0.45 | 38.85 | 19 | 9 | 24 |
| 23 Apr | 117.78 | 5.45 | 0.65 | 39.35 | 21 | 12 | 15 |
| 22 Apr | 118.83 | 4.8 | 0 | 0.00 | 0 | -1 | 0 |
| 21 Apr | 119.87 | 4.8 | -1.6 | 40.71 | 1 | 0 | 4 |
| 17 Apr | 117.10 | 6.4 | -15.9 | 41.31 | 4 | 3 | 3 |
| 16 Apr | 115.48 | 22.3 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 111.36 | 22.3 | 0 | - | 0 | 0 | 0 |
| 11 Apr | 108.16 | 22.3 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 106.76 | 22.3 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 109.25 | 22.3 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 105.77 | 22.3 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 111.49 | 22.3 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 114.92 | 22.3 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 111.55 | 22.3 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 110.29 | 22.3 | 0 | - | 0 | 0 | 0 |
For Bank Of India - strike price 118 expiring on 29MAY2025
Delta for 118 PE is -0.52
Historical price for 118 PE is as follows
On 25 Apr BANKINDIA was trading at 115.29. The strike last trading price was 6.95, which was 1.95 higher than the previous day. The implied volatity was 43.06, the open interest changed by 7 which increased total open position to 31
On 24 Apr BANKINDIA was trading at 118.57. The strike last trading price was 5, which was -0.45 lower than the previous day. The implied volatity was 38.85, the open interest changed by 9 which increased total open position to 24
On 23 Apr BANKINDIA was trading at 117.78. The strike last trading price was 5.45, which was 0.65 higher than the previous day. The implied volatity was 39.35, the open interest changed by 12 which increased total open position to 15
On 22 Apr BANKINDIA was trading at 118.83. The strike last trading price was 4.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 21 Apr BANKINDIA was trading at 119.87. The strike last trading price was 4.8, which was -1.6 lower than the previous day. The implied volatity was 40.71, the open interest changed by 0 which decreased total open position to 4
On 17 Apr BANKINDIA was trading at 117.10. The strike last trading price was 6.4, which was -15.9 lower than the previous day. The implied volatity was 41.31, the open interest changed by 3 which increased total open position to 3
On 16 Apr BANKINDIA was trading at 115.48. The strike last trading price was 22.3, 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
On 15 Apr BANKINDIA was trading at 111.36. The strike last trading price was 22.3, 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
On 11 Apr BANKINDIA was trading at 108.16. The strike last trading price was 22.3, 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
On 9 Apr BANKINDIA was trading at 106.76. The strike last trading price was 22.3, 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
On 8 Apr BANKINDIA was trading at 109.25. The strike last trading price was 22.3, 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
On 7 Apr BANKINDIA was trading at 105.77. The strike last trading price was 22.3, 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
On 4 Apr BANKINDIA was trading at 111.49. The strike last trading price was 22.3, 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
On 3 Apr BANKINDIA was trading at 114.92. The strike last trading price was 22.3, 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
On 2 Apr BANKINDIA was trading at 111.55. The strike last trading price was 22.3, 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
On 1 Apr BANKINDIA was trading at 110.29. The strike last trading price was 22.3, 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
