BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
13 Mar 2025 04:13 PM IST
| BANKBARODA 27MAR2025 182.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 13 Mar | 205.52 | 21.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 202.40 | 21.65 | 5.9 | 42.92 | 2 | 0 | 27 | |||
| 11 Mar | 202.56 | 15.7 | -0.05 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 204.03 | 15.7 | -0.05 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 205.90 | 15.7 | -0.05 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 207.16 | 15.7 | -0.05 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 205.22 | 15.7 | -0.05 | 0.00 | 0 | 12 | 0 | |||
| 4 Mar | 195.92 | 15.7 | -0.95 | 31.69 | 41 | 13 | 28 | |||
| 3 Mar | 195.91 | 16.65 | -0.8 | 37.57 | 18 | 7 | 15 | |||
| 28 Feb | 197.07 | 17.45 | -25.9 | 30.37 | 12 | 6 | 6 | |||
| 27 Feb | 203.18 | 43.35 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 204.39 | 43.35 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 204.77 | 43.35 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 208.63 | 43.35 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 210.27 | 43.35 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 213.57 | 43.35 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 208.89 | 43.35 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 206.09 | 43.35 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 206.96 | 43.35 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 205.16 | 43.35 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 216.32 | 43.35 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 212.89 | 43.35 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 207.99 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Feb | 210.84 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Bank Of Baroda - strike price 182.5 expiring on 27MAR2025
Delta for 182.5 CE is 0.00
Historical price for 182.5 CE is as follows
On 13 Mar BANKBARODA was trading at 205.52. The strike last trading price was 21.65, 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 BANKBARODA was trading at 202.40. The strike last trading price was 21.65, which was 5.9 higher than the previous day. The implied volatity was 42.92, the open interest changed by 0 which decreased total open position to 27
On 11 Mar BANKBARODA was trading at 202.56. The strike last trading price was 15.7, which was -0.05 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 10 Mar BANKBARODA was trading at 204.03. The strike last trading price was 15.7, which was -0.05 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 BANKBARODA was trading at 205.90. The strike last trading price was 15.7, which was -0.05 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 BANKBARODA was trading at 207.16. The strike last trading price was 15.7, which was -0.05 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 BANKBARODA was trading at 205.22. The strike last trading price was 15.7, which was -0.05 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 4 Mar BANKBARODA was trading at 195.92. The strike last trading price was 15.7, which was -0.95 lower than the previous day. The implied volatity was 31.69, the open interest changed by 13 which increased total open position to 28
On 3 Mar BANKBARODA was trading at 195.91. The strike last trading price was 16.65, which was -0.8 lower than the previous day. The implied volatity was 37.57, the open interest changed by 7 which increased total open position to 15
On 28 Feb BANKBARODA was trading at 197.07. The strike last trading price was 17.45, which was -25.9 lower than the previous day. The implied volatity was 30.37, the open interest changed by 6 which increased total open position to 6
On 27 Feb BANKBARODA was trading at 203.18. The strike last trading price was 43.35, 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 Feb BANKBARODA was trading at 204.39. The strike last trading price was 43.35, 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 Feb BANKBARODA was trading at 204.77. The strike last trading price was 43.35, 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 Feb BANKBARODA was trading at 208.63. The strike last trading price was 43.35, 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 Feb BANKBARODA was trading at 210.27. The strike last trading price was 43.35, 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 Feb BANKBARODA was trading at 213.57. The strike last trading price was 43.35, 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 Feb BANKBARODA was trading at 208.89. The strike last trading price was 43.35, 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 Feb BANKBARODA was trading at 206.09. The strike last trading price was 43.35, 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 Feb BANKBARODA was trading at 206.96. The strike last trading price was 43.35, 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 14 Feb BANKBARODA was trading at 205.16. The strike last trading price was 43.35, 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 BANKBARODA was trading at 216.32. The strike last trading price was 43.35, 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 BANKBARODA was trading at 212.89. The strike last trading price was 43.35, 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 Feb BANKBARODA was trading at 207.99. 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 1 Feb BANKBARODA was trading at 210.84. 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
| BANKBARODA 27MAR2025 182.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.04
Theta: -0.06
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 205.52 | 0.35 | -0.25 | 38.90 | 85 | -16 | 157 |
| 12 Mar | 202.40 | 0.6 | -0.05 | 39.12 | 128 | 7 | 174 |
| 11 Mar | 202.56 | 0.65 | 0.05 | 38.92 | 41 | -1 | 168 |
| 10 Mar | 204.03 | 0.6 | 0 | 38.67 | 148 | -2 | 166 |
| 7 Mar | 205.90 | 0.6 | 0 | 37.65 | 33 | 14 | 168 |
| 6 Mar | 207.16 | 0.6 | -0.15 | 38.28 | 44 | -18 | 153 |
| 5 Mar | 205.22 | 0.75 | -1.1 | 37.26 | 216 | -12 | 176 |
| 4 Mar | 195.92 | 1.85 | 0 | 35.65 | 232 | 17 | 191 |
| 3 Mar | 195.91 | 1.8 | -0.1 | 34.68 | 259 | 53 | 176 |
| 28 Feb | 197.07 | 1.9 | 0.6 | 35.73 | 203 | 79 | 115 |
| 27 Feb | 203.18 | 1.3 | -0.15 | 36.25 | 49 | 36 | 36 |
| 26 Feb | 204.39 | 1.45 | 0 | 12.20 | 0 | 0 | 0 |
| 25 Feb | 204.77 | 1.45 | 0 | 12.20 | 0 | 0 | 0 |
| 24 Feb | 208.63 | 1.45 | 0 | 14.78 | 0 | 0 | 0 |
| 21 Feb | 210.27 | 1.45 | 0 | 14.75 | 0 | 0 | 0 |
| 20 Feb | 213.57 | 1.45 | 0 | 15.61 | 0 | 0 | 0 |
| 19 Feb | 208.89 | 1.45 | 0 | 12.94 | 0 | 0 | 0 |
| 18 Feb | 206.09 | 1.45 | 0 | 11.74 | 0 | 0 | 0 |
| 17 Feb | 206.96 | 1.45 | 0 | 12.28 | 0 | 0 | 0 |
| 14 Feb | 205.16 | 1.45 | 0 | 11.20 | 0 | 0 | 0 |
| 7 Feb | 216.32 | 1.45 | 0 | 13.89 | 0 | 0 | 0 |
| 4 Feb | 212.89 | 1.45 | 0 | 12.56 | 0 | 0 | 0 |
| 3 Feb | 207.99 | 1.45 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Feb | 210.84 | 1.45 | 0 | 0.00 | 0 | 0 | 0 |
For Bank Of Baroda - strike price 182.5 expiring on 27MAR2025
Delta for 182.5 PE is -0.05
Historical price for 182.5 PE is as follows
On 13 Mar BANKBARODA was trading at 205.52. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 38.90, the open interest changed by -16 which decreased total open position to 157
On 12 Mar BANKBARODA was trading at 202.40. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 39.12, the open interest changed by 7 which increased total open position to 174
On 11 Mar BANKBARODA was trading at 202.56. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 38.92, the open interest changed by -1 which decreased total open position to 168
On 10 Mar BANKBARODA was trading at 204.03. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 38.67, the open interest changed by -2 which decreased total open position to 166
On 7 Mar BANKBARODA was trading at 205.90. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 37.65, the open interest changed by 14 which increased total open position to 168
On 6 Mar BANKBARODA was trading at 207.16. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 38.28, the open interest changed by -18 which decreased total open position to 153
On 5 Mar BANKBARODA was trading at 205.22. The strike last trading price was 0.75, which was -1.1 lower than the previous day. The implied volatity was 37.26, the open interest changed by -12 which decreased total open position to 176
On 4 Mar BANKBARODA was trading at 195.92. The strike last trading price was 1.85, which was 0 lower than the previous day. The implied volatity was 35.65, the open interest changed by 17 which increased total open position to 191
On 3 Mar BANKBARODA was trading at 195.91. The strike last trading price was 1.8, which was -0.1 lower than the previous day. The implied volatity was 34.68, the open interest changed by 53 which increased total open position to 176
On 28 Feb BANKBARODA was trading at 197.07. The strike last trading price was 1.9, which was 0.6 higher than the previous day. The implied volatity was 35.73, the open interest changed by 79 which increased total open position to 115
On 27 Feb BANKBARODA was trading at 203.18. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was 36.25, the open interest changed by 36 which increased total open position to 36
On 26 Feb BANKBARODA was trading at 204.39. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 12.20, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BANKBARODA was trading at 204.77. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 12.20, the open interest changed by 0 which decreased total open position to 0
On 24 Feb BANKBARODA was trading at 208.63. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 14.78, the open interest changed by 0 which decreased total open position to 0
On 21 Feb BANKBARODA was trading at 210.27. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 14.75, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BANKBARODA was trading at 213.57. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 15.61, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BANKBARODA was trading at 208.89. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 12.94, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BANKBARODA was trading at 206.09. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 11.74, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BANKBARODA was trading at 206.96. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 12.28, the open interest changed by 0 which decreased total open position to 0
On 14 Feb BANKBARODA was trading at 205.16. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 11.20, the open interest changed by 0 which decreased total open position to 0
On 7 Feb BANKBARODA was trading at 216.32. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 13.89, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BANKBARODA was trading at 212.89. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 12.56, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BANKBARODA was trading at 207.99. The strike last trading price was 1.45, 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 1 Feb BANKBARODA was trading at 210.84. The strike last trading price was 1.45, 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
