BANKINDIA
Bank Of India
Historical option data for BANKINDIA
25 Apr 2025 04:13 PM IST
| BANKINDIA 29MAY2025 120 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 0.14
Theta: -0.09
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 115.29 | 3.9 | -1.7 | 38.85 | 568 | 109 | 507 | |||
| 24 Apr | 118.57 | 5.45 | 0.15 | 39.44 | 330 | 57 | 399 | |||
| 23 Apr | 117.78 | 5.25 | -0.75 | 39.80 | 254 | 33 | 341 | |||
| 22 Apr | 118.83 | 6 | -0.75 | 39.68 | 182 | 23 | 309 | |||
| 21 Apr | 119.87 | 6.75 | 1.45 | 40.51 | 570 | 59 | 287 | |||
| 17 Apr | 117.10 | 5.3 | 0.4 | 39.07 | 212 | 44 | 221 | |||
| 16 Apr | 115.48 | 5 | 1.65 | 37.82 | 193 | 28 | 176 | |||
| 15 Apr | 111.36 | 3.35 | 0.55 | 39.56 | 222 | -4 | 146 | |||
| 11 Apr | 108.16 | 2.85 | 0.3 | 41.86 | 415 | 55 | 150 | |||
| 9 Apr | 106.76 | 2.6 | -0.8 | 41.13 | 248 | 9 | 95 | |||
| 8 Apr | 109.25 | 3.4 | 0.7 | 40.59 | 135 | -2 | 82 | |||
| 7 Apr | 105.77 | 2.7 | -0.9 | 41.83 | 342 | 4 | 84 | |||
|
|
||||||||||
| 4 Apr | 111.49 | 3.6 | -1.45 | 35.25 | 132 | 21 | 68 | |||
| 3 Apr | 114.92 | 5.2 | 1.7 | 37.26 | 116 | 26 | 47 | |||
| 2 Apr | 111.55 | 3.45 | 0.45 | 35.21 | 128 | 17 | 20 | |||
| 1 Apr | 110.29 | 3 | 0.4 | 33.39 | 5 | 2 | 2 | |||
For Bank Of India - strike price 120 expiring on 29MAY2025
Delta for 120 CE is 0.42
Historical price for 120 CE is as follows
On 25 Apr BANKINDIA was trading at 115.29. The strike last trading price was 3.9, which was -1.7 lower than the previous day. The implied volatity was 38.85, the open interest changed by 109 which increased total open position to 507
On 24 Apr BANKINDIA was trading at 118.57. The strike last trading price was 5.45, which was 0.15 higher than the previous day. The implied volatity was 39.44, the open interest changed by 57 which increased total open position to 399
On 23 Apr BANKINDIA was trading at 117.78. The strike last trading price was 5.25, which was -0.75 lower than the previous day. The implied volatity was 39.80, the open interest changed by 33 which increased total open position to 341
On 22 Apr BANKINDIA was trading at 118.83. The strike last trading price was 6, which was -0.75 lower than the previous day. The implied volatity was 39.68, the open interest changed by 23 which increased total open position to 309
On 21 Apr BANKINDIA was trading at 119.87. The strike last trading price was 6.75, which was 1.45 higher than the previous day. The implied volatity was 40.51, the open interest changed by 59 which increased total open position to 287
On 17 Apr BANKINDIA was trading at 117.10. The strike last trading price was 5.3, which was 0.4 higher than the previous day. The implied volatity was 39.07, the open interest changed by 44 which increased total open position to 221
On 16 Apr BANKINDIA was trading at 115.48. The strike last trading price was 5, which was 1.65 higher than the previous day. The implied volatity was 37.82, the open interest changed by 28 which increased total open position to 176
On 15 Apr BANKINDIA was trading at 111.36. The strike last trading price was 3.35, which was 0.55 higher than the previous day. The implied volatity was 39.56, the open interest changed by -4 which decreased total open position to 146
On 11 Apr BANKINDIA was trading at 108.16. The strike last trading price was 2.85, which was 0.3 higher than the previous day. The implied volatity was 41.86, the open interest changed by 55 which increased total open position to 150
On 9 Apr BANKINDIA was trading at 106.76. The strike last trading price was 2.6, which was -0.8 lower than the previous day. The implied volatity was 41.13, the open interest changed by 9 which increased total open position to 95
On 8 Apr BANKINDIA was trading at 109.25. The strike last trading price was 3.4, which was 0.7 higher than the previous day. The implied volatity was 40.59, the open interest changed by -2 which decreased total open position to 82
On 7 Apr BANKINDIA was trading at 105.77. The strike last trading price was 2.7, which was -0.9 lower than the previous day. The implied volatity was 41.83, the open interest changed by 4 which increased total open position to 84
On 4 Apr BANKINDIA was trading at 111.49. The strike last trading price was 3.6, which was -1.45 lower than the previous day. The implied volatity was 35.25, the open interest changed by 21 which increased total open position to 68
On 3 Apr BANKINDIA was trading at 114.92. The strike last trading price was 5.2, which was 1.7 higher than the previous day. The implied volatity was 37.26, the open interest changed by 26 which increased total open position to 47
On 2 Apr BANKINDIA was trading at 111.55. The strike last trading price was 3.45, which was 0.45 higher than the previous day. The implied volatity was 35.21, the open interest changed by 17 which increased total open position to 20
On 1 Apr BANKINDIA was trading at 110.29. The strike last trading price was 3, which was 0.4 higher than the previous day. The implied volatity was 33.39, the open interest changed by 2 which increased total open position to 2
| BANKINDIA 29MAY2025 120 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0.14
Theta: -0.07
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 115.29 | 8 | 1.95 | 42.13 | 87 | -15 | 138 |
| 24 Apr | 118.57 | 6.2 | -0.3 | 40.09 | 25 | 6 | 152 |
| 23 Apr | 117.78 | 6.5 | 0.2 | 39.30 | 86 | 18 | 144 |
| 22 Apr | 118.83 | 6.35 | 0.35 | 42.21 | 98 | 44 | 125 |
| 21 Apr | 119.87 | 5.9 | -1.35 | 41.77 | 108 | 66 | 79 |
| 17 Apr | 117.10 | 7.25 | -1.15 | 39.21 | 14 | 5 | 13 |
| 16 Apr | 115.48 | 8.35 | -15.55 | 44.47 | 24 | 9 | 9 |
| 15 Apr | 111.36 | 23.9 | 0 | - | 0 | 0 | 0 |
| 11 Apr | 108.16 | 23.9 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 106.76 | 23.9 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 109.25 | 23.9 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 105.77 | 23.9 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 111.49 | 23.9 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 114.92 | 23.9 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 111.55 | 23.9 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 110.29 | 23.9 | 0 | - | 0 | 0 | 0 |
For Bank Of India - strike price 120 expiring on 29MAY2025
Delta for 120 PE is -0.57
Historical price for 120 PE is as follows
On 25 Apr BANKINDIA was trading at 115.29. The strike last trading price was 8, which was 1.95 higher than the previous day. The implied volatity was 42.13, the open interest changed by -15 which decreased total open position to 138
On 24 Apr BANKINDIA was trading at 118.57. The strike last trading price was 6.2, which was -0.3 lower than the previous day. The implied volatity was 40.09, the open interest changed by 6 which increased total open position to 152
On 23 Apr BANKINDIA was trading at 117.78. The strike last trading price was 6.5, which was 0.2 higher than the previous day. The implied volatity was 39.30, the open interest changed by 18 which increased total open position to 144
On 22 Apr BANKINDIA was trading at 118.83. The strike last trading price was 6.35, which was 0.35 higher than the previous day. The implied volatity was 42.21, the open interest changed by 44 which increased total open position to 125
On 21 Apr BANKINDIA was trading at 119.87. The strike last trading price was 5.9, which was -1.35 lower than the previous day. The implied volatity was 41.77, the open interest changed by 66 which increased total open position to 79
On 17 Apr BANKINDIA was trading at 117.10. The strike last trading price was 7.25, which was -1.15 lower than the previous day. The implied volatity was 39.21, the open interest changed by 5 which increased total open position to 13
On 16 Apr BANKINDIA was trading at 115.48. The strike last trading price was 8.35, which was -15.55 lower than the previous day. The implied volatity was 44.47, the open interest changed by 9 which increased total open position to 9
On 15 Apr BANKINDIA was trading at 111.36. The strike last trading price was 23.9, 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 23.9, 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 23.9, 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 23.9, 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 23.9, 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 23.9, 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 23.9, 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 23.9, 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 23.9, 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
