BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
13 Mar 2025 04:13 PM IST
| BANKBARODA 27MAR2025 232.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.02
Theta: -0.02
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 205.52 | 0.1 | 0 | 30.38 | 7 | -2 | 69 | |||
| 12 Mar | 202.40 | 0.1 | -0.1 | 31.97 | 21 | 1 | 71 | |||
| 11 Mar | 202.56 | 0.2 | 0 | 0.00 | 0 | 2 | 0 | |||
| 10 Mar | 204.03 | 0.2 | -0.1 | 31.97 | 27 | 4 | 72 | |||
| 7 Mar | 205.90 | 0.25 | -0.2 | 28.92 | 82 | 27 | 68 | |||
|
|
||||||||||
| 6 Mar | 207.16 | 0.45 | 0.1 | 30.32 | 53 | 3 | 40 | |||
| 5 Mar | 205.22 | 0.35 | 0.15 | 30.11 | 74 | 19 | 37 | |||
| 4 Mar | 195.92 | 0.2 | -0.05 | 34.66 | 2 | 0 | 18 | |||
| 3 Mar | 195.91 | 0.25 | 0 | 0.00 | 0 | 2 | 0 | |||
| 28 Feb | 197.07 | 0.25 | -0.2 | 31.65 | 6 | 3 | 18 | |||
| 27 Feb | 203.18 | 0.45 | -0.75 | 30.14 | 16 | 13 | 15 | |||
| 26 Feb | 204.39 | 1.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 204.77 | 1.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Feb | 208.63 | 1.2 | 0 | 0.00 | 0 | 2 | 0 | |||
| 21 Feb | 210.27 | 1.2 | -9.7 | 26.99 | 2 | 0 | 0 | |||
| 20 Feb | 213.57 | 10.9 | 0 | 7.17 | 0 | 0 | 0 | |||
| 19 Feb | 208.89 | 10.9 | 0 | 9.55 | 0 | 0 | 0 | |||
| 18 Feb | 206.09 | 10.9 | 0 | 10.63 | 0 | 0 | 0 | |||
| 17 Feb | 206.96 | 10.9 | 0 | 9.78 | 0 | 0 | 0 | |||
| 14 Feb | 205.16 | 10.9 | 0 | 10.26 | 0 | 0 | 0 | |||
| 13 Feb | 210.80 | 10.9 | 0 | 7.36 | 0 | 0 | 0 | |||
| 12 Feb | 212.54 | 10.9 | 0 | 6.63 | 0 | 0 | 0 | |||
| 11 Feb | 210.78 | 10.9 | 0 | 7.18 | 0 | 0 | 0 | |||
| 10 Feb | 215.23 | 10.9 | 0 | 5.46 | 0 | 0 | 0 | |||
| 7 Feb | 216.32 | 10.9 | 0 | 4.90 | 0 | 0 | 0 | |||
| 6 Feb | 219.71 | 10.9 | 0 | 3.47 | 0 | 0 | 0 | |||
| 5 Feb | 220.02 | 10.9 | 0 | 3.45 | 0 | 0 | 0 | |||
| 4 Feb | 212.89 | 10.9 | 0 | 5.72 | 0 | 0 | 0 | |||
| 3 Feb | 207.99 | 10.9 | 0 | 7.12 | 0 | 0 | 0 | |||
| 1 Feb | 210.84 | 10.9 | 0 | 6.41 | 0 | 0 | 0 | |||
For Bank Of Baroda - strike price 232.5 expiring on 27MAR2025
Delta for 232.5 CE is 0.02
Historical price for 232.5 CE is as follows
On 13 Mar BANKBARODA was trading at 205.52. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 30.38, the open interest changed by -2 which decreased total open position to 69
On 12 Mar BANKBARODA was trading at 202.40. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 31.97, the open interest changed by 1 which increased total open position to 71
On 11 Mar BANKBARODA was trading at 202.56. The strike last trading price was 0.2, which was 0 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 10 Mar BANKBARODA was trading at 204.03. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 31.97, the open interest changed by 4 which increased total open position to 72
On 7 Mar BANKBARODA was trading at 205.90. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 28.92, the open interest changed by 27 which increased total open position to 68
On 6 Mar BANKBARODA was trading at 207.16. The strike last trading price was 0.45, which was 0.1 higher than the previous day. The implied volatity was 30.32, the open interest changed by 3 which increased total open position to 40
On 5 Mar BANKBARODA was trading at 205.22. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was 30.11, the open interest changed by 19 which increased total open position to 37
On 4 Mar BANKBARODA was trading at 195.92. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 34.66, the open interest changed by 0 which decreased total open position to 18
On 3 Mar BANKBARODA was trading at 195.91. The strike last trading price was 0.25, which was 0 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 28 Feb BANKBARODA was trading at 197.07. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 31.65, the open interest changed by 3 which increased total open position to 18
On 27 Feb BANKBARODA was trading at 203.18. The strike last trading price was 0.45, which was -0.75 lower than the previous day. The implied volatity was 30.14, the open interest changed by 13 which increased total open position to 15
On 26 Feb BANKBARODA was trading at 204.39. The strike last trading price was 1.2, 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 25 Feb BANKBARODA was trading at 204.77. The strike last trading price was 1.2, 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 24 Feb BANKBARODA was trading at 208.63. The strike last trading price was 1.2, which was 0 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 21 Feb BANKBARODA was trading at 210.27. The strike last trading price was 1.2, which was -9.7 lower than the previous day. The implied volatity was 26.99, 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 10.9, which was 0 lower than the previous day. The implied volatity was 7.17, 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 10.9, which was 0 lower than the previous day. The implied volatity was 9.55, 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 10.9, which was 0 lower than the previous day. The implied volatity was 10.63, 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 10.9, which was 0 lower than the previous day. The implied volatity was 9.78, 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 10.9, which was 0 lower than the previous day. The implied volatity was 10.26, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BANKBARODA was trading at 210.80. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 7.36, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BANKBARODA was trading at 212.54. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 6.63, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BANKBARODA was trading at 210.78. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 7.18, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BANKBARODA was trading at 215.23. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 5.46, 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 10.9, which was 0 lower than the previous day. The implied volatity was 4.90, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BANKBARODA was trading at 219.71. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 3.47, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BANKBARODA was trading at 220.02. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 3.45, 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 10.9, which was 0 lower than the previous day. The implied volatity was 5.72, 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 10.9, which was 0 lower than the previous day. The implied volatity was 7.12, 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 10.9, which was 0 lower than the previous day. The implied volatity was 6.41, the open interest changed by 0 which decreased total open position to 0
| BANKBARODA 27MAR2025 232.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 205.52 | 18.45 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 202.40 | 18.45 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 202.56 | 18.45 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 204.03 | 18.45 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 205.90 | 18.45 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 207.16 | 18.45 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 205.22 | 18.45 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 195.92 | 18.45 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 195.91 | 18.45 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 197.07 | 18.45 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 203.18 | 18.45 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 204.39 | 18.45 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 204.77 | 18.45 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 208.63 | 18.45 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 210.27 | 18.45 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 213.57 | 18.45 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 208.89 | 18.45 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 206.09 | 18.45 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 206.96 | 18.45 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 205.16 | 18.45 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 210.80 | 18.45 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 212.54 | 18.45 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 210.78 | 18.45 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 215.23 | 18.45 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 216.32 | 18.45 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 219.71 | 18.45 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 220.02 | 18.45 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 212.89 | 18.45 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 207.99 | 18.45 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 210.84 | 18.45 | 0 | - | 0 | 0 | 0 |
For Bank Of Baroda - strike price 232.5 expiring on 27MAR2025
Delta for 232.5 PE is -
Historical price for 232.5 PE is as follows
On 13 Mar BANKBARODA was trading at 205.52. The strike last trading price was 18.45, 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 12 Mar BANKBARODA was trading at 202.40. The strike last trading price was 18.45, 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 Mar BANKBARODA was trading at 202.56. The strike last trading price was 18.45, 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 10 Mar BANKBARODA was trading at 204.03. The strike last trading price was 18.45, 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 Mar BANKBARODA was trading at 205.90. The strike last trading price was 18.45, 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 6 Mar BANKBARODA was trading at 207.16. The strike last trading price was 18.45, 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 5 Mar BANKBARODA was trading at 205.22. The strike last trading price was 18.45, 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 4 Mar BANKBARODA was trading at 195.92. The strike last trading price was 18.45, 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 3 Mar BANKBARODA was trading at 195.91. The strike last trading price was 18.45, 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 28 Feb BANKBARODA was trading at 197.07. The strike last trading price was 18.45, 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 Feb BANKBARODA was trading at 203.18. The strike last trading price was 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 13 Feb BANKBARODA was trading at 210.80. The strike last trading price was 18.45, 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 12 Feb BANKBARODA was trading at 212.54. The strike last trading price was 18.45, 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 Feb BANKBARODA was trading at 210.78. The strike last trading price was 18.45, 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 10 Feb BANKBARODA was trading at 215.23. The strike last trading price was 18.45, 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 18.45, 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 6 Feb BANKBARODA was trading at 219.71. The strike last trading price was 18.45, 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 5 Feb BANKBARODA was trading at 220.02. The strike last trading price was 18.45, 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 18.45, 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 18.45, 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 Feb BANKBARODA was trading at 210.84. The strike last trading price was 18.45, 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
