BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
21 Nov 2024 04:13 PM IST
| BANKBARODA 28NOV2024 200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 228.50 | 28.2 | -34.80 | - | 19 | 6 | 8 | |||
| 20 Nov | 237.20 | 63 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Nov | 237.20 | 63 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 241.40 | 63 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 241.50 | 63 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 243.30 | 63 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 252.70 | 63 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 258.35 | 63 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 256.60 | 63 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 7 Nov | 262.75 | 63 | 4.75 | - | 1 | 0 | 3 | |||
| 6 Nov | 262.55 | 58.25 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 5 Nov | 257.90 | 58.25 | 4.25 | - | 1 | 0 | 4 | |||
| 4 Nov | 252.65 | 54 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 253.70 | 54 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 31 Oct | 250.96 | 54 | 18.25 | - | 2 | 0 | 2 | |||
| 30 Oct | 251.48 | 35.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 254.56 | 35.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 249.92 | 35.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 239.52 | 35.75 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 237.96 | 35.75 | 35.75 | - | 2 | 1 | 1 | |||
| 17 Sept | 239.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 239.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 235.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 243.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 243.50 | 0 | - | 0 | 0 | 0 | ||||
For Bank Of Baroda - strike price 200 expiring on 28NOV2024
Delta for 200 CE is -
Historical price for 200 CE is as follows
On 21 Nov BANKBARODA was trading at 228.50. The strike last trading price was 28.2, which was -34.80 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 8
On 20 Nov BANKBARODA was trading at 237.20. The strike last trading price was 63, which was 0.00 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 19 Nov BANKBARODA was trading at 237.20. The strike last trading price was 63, which was 0.00 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 18 Nov BANKBARODA was trading at 241.40. The strike last trading price was 63, which was 0.00 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 14 Nov BANKBARODA was trading at 241.50. The strike last trading price was 63, which was 0.00 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 Nov BANKBARODA was trading at 243.30. The strike last trading price was 63, which was 0.00 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 Nov BANKBARODA was trading at 252.70. The strike last trading price was 63, which was 0.00 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 Nov BANKBARODA was trading at 258.35. The strike last trading price was 63, which was 0.00 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 Nov BANKBARODA was trading at 256.60. The strike last trading price was 63, which was 0.00 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 7 Nov BANKBARODA was trading at 262.75. The strike last trading price was 63, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Nov BANKBARODA was trading at 262.55. The strike last trading price was 58.25, which was 0.00 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 5 Nov BANKBARODA was trading at 257.90. The strike last trading price was 58.25, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 4 Nov BANKBARODA was trading at 252.65. The strike last trading price was 54, which was 0.00 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 Nov BANKBARODA was trading at 253.70. The strike last trading price was 54, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Oct BANKBARODA was trading at 250.96. The strike last trading price was 54, which was 18.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BANKBARODA was trading at 251.48. The strike last trading price was 35.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BANKBARODA was trading at 254.56. The strike last trading price was 35.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BANKBARODA was trading at 249.92. The strike last trading price was 35.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BANKBARODA was trading at 239.52. The strike last trading price was 35.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BANKBARODA was trading at 237.96. The strike last trading price was 35.75, which was 35.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept BANKBARODA was trading at 239.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept BANKBARODA was trading at 239.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept BANKBARODA was trading at 235.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept BANKBARODA was trading at 243.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept BANKBARODA was trading at 243.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKBARODA 28NOV2024 200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 228.50 | 0.5 | 0.25 | - | 1,998 | 203 | 346 |
| 20 Nov | 237.20 | 0.25 | 0.00 | 58.40 | 47 | 14 | 142 |
| 19 Nov | 237.20 | 0.25 | 0.10 | 58.40 | 47 | 13 | 142 |
| 18 Nov | 241.40 | 0.15 | 0.00 | - | 12 | 1 | 127 |
| 14 Nov | 241.50 | 0.15 | 0.00 | 48.03 | 7 | 4 | 125 |
| 13 Nov | 243.30 | 0.15 | 0.00 | 48.64 | 28 | 1 | 127 |
| 12 Nov | 252.70 | 0.15 | 0.00 | 53.54 | 4 | 1 | 127 |
| 11 Nov | 258.35 | 0.15 | 0.00 | - | 11 | 6 | 125 |
| 8 Nov | 256.60 | 0.15 | 0.00 | 50.01 | 14 | -1 | 119 |
| 7 Nov | 262.75 | 0.15 | 0.00 | - | 1 | 0 | 121 |
| 6 Nov | 262.55 | 0.15 | -0.10 | 52.06 | 16 | -3 | 121 |
| 5 Nov | 257.90 | 0.25 | -0.05 | 51.71 | 24 | -12 | 121 |
| 4 Nov | 252.65 | 0.3 | 0.00 | 48.94 | 35 | 11 | 132 |
| 1 Nov | 253.70 | 0.3 | -0.10 | 46.92 | 3 | 0 | 119 |
| 31 Oct | 250.96 | 0.4 | 0.15 | - | 40 | 13 | 118 |
| 30 Oct | 251.48 | 0.25 | -0.05 | - | 37 | 0 | 105 |
| 29 Oct | 254.56 | 0.3 | -0.05 | - | 70 | 9 | 102 |
| 28 Oct | 249.92 | 0.35 | -1.00 | - | 81 | -21 | 93 |
| 25 Oct | 239.52 | 1.35 | -2.00 | - | 205 | 114 | 114 |
| 23 Oct | 237.96 | 3.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 239.50 | 3.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 239.15 | 3.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 235.85 | 3.35 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 243.85 | 3.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 243.50 | 3.35 | - | 0 | 0 | 0 | |
For Bank Of Baroda - strike price 200 expiring on 28NOV2024
Delta for 200 PE is -
Historical price for 200 PE is as follows
On 21 Nov BANKBARODA was trading at 228.50. The strike last trading price was 0.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 203 which increased total open position to 346
On 20 Nov BANKBARODA was trading at 237.20. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 58.40, the open interest changed by 14 which increased total open position to 142
On 19 Nov BANKBARODA was trading at 237.20. The strike last trading price was 0.25, which was 0.10 higher than the previous day. The implied volatity was 58.40, the open interest changed by 13 which increased total open position to 142
On 18 Nov BANKBARODA was trading at 241.40. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 127
On 14 Nov BANKBARODA was trading at 241.50. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 48.03, the open interest changed by 4 which increased total open position to 125
On 13 Nov BANKBARODA was trading at 243.30. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 48.64, the open interest changed by 1 which increased total open position to 127
On 12 Nov BANKBARODA was trading at 252.70. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 53.54, the open interest changed by 1 which increased total open position to 127
On 11 Nov BANKBARODA was trading at 258.35. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 125
On 8 Nov BANKBARODA was trading at 256.60. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 50.01, the open interest changed by -1 which decreased total open position to 119
On 7 Nov BANKBARODA was trading at 262.75. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 121
On 6 Nov BANKBARODA was trading at 262.55. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 52.06, the open interest changed by -3 which decreased total open position to 121
On 5 Nov BANKBARODA was trading at 257.90. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 51.71, the open interest changed by -12 which decreased total open position to 121
On 4 Nov BANKBARODA was trading at 252.65. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 48.94, the open interest changed by 11 which increased total open position to 132
On 1 Nov BANKBARODA was trading at 253.70. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 46.92, the open interest changed by 0 which decreased total open position to 119
On 31 Oct BANKBARODA was trading at 250.96. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BANKBARODA was trading at 251.48. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BANKBARODA was trading at 254.56. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BANKBARODA was trading at 249.92. The strike last trading price was 0.35, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BANKBARODA was trading at 239.52. The strike last trading price was 1.35, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BANKBARODA was trading at 237.96. The strike last trading price was 3.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept BANKBARODA was trading at 239.50. The strike last trading price was 3.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept BANKBARODA was trading at 239.15. The strike last trading price was 3.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept BANKBARODA was trading at 235.85. The strike last trading price was 3.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept BANKBARODA was trading at 243.85. The strike last trading price was 3.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept BANKBARODA was trading at 243.50. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
