BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
13 Mar 2025 04:13 PM IST
| BANKBARODA 27MAR2025 237.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.02
Theta: -0.03
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 205.52 | 0.1 | 0 | 34.96 | 7 | 0 | 8 | |||
| 12 Mar | 202.40 | 0.1 | -0.05 | 36.58 | 1 | 0 | 9 | |||
| 11 Mar | 202.56 | 0.15 | 0 | 0.00 | 0 | 7 | 0 | |||
| 10 Mar | 204.03 | 0.15 | -0.2 | 34.70 | 7 | 2 | 2 | |||
| 7 Mar | 205.90 | 0.35 | 0 | 0.00 | 0 | 1 | 0 | |||
| 6 Mar | 207.16 | 0.35 | 0.1 | 33.16 | 1 | 0 | 1 | |||
| 5 Mar | 205.22 | 0.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 195.92 | 0.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 195.91 | 0.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 197.07 | 0.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Feb | 203.18 | 0.25 | -0.8 | 30.40 | 1 | 0 | 1 | |||
| 26 Feb | 204.39 | 1.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 204.77 | 1.05 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Feb | 208.63 | 1.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Feb | 210.27 | 1.05 | -4.2 | 29.95 | 1 | 0 | 1 | |||
| 20 Feb | 213.57 | 5.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 208.89 | 5.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 206.09 | 5.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 206.96 | 5.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 205.16 | 5.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 210.80 | 5.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 212.54 | 5.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Feb | 210.78 | 5.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 215.23 | 5.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 216.32 | 5.25 | 0 | 0.00 | 0 | 1 | 0 | |||
| 6 Feb | 219.71 | 5.25 | -3.9 | 33.03 | 1 | 0 | 0 | |||
| 5 Feb | 220.02 | 9.15 | 0 | 5.07 | 0 | 0 | 0 | |||
| 4 Feb | 212.89 | 9.15 | 0 | 7.85 | 0 | 0 | 0 | |||
| 3 Feb | 207.99 | 9.15 | 0 | 9.08 | 0 | 0 | 0 | |||
| 1 Feb | 210.84 | 9.15 | 0 | 7.85 | 0 | 0 | 0 | |||
For Bank Of Baroda - strike price 237.5 expiring on 27MAR2025
Delta for 237.5 CE is 0.02
Historical price for 237.5 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 34.96, the open interest changed by 0 which decreased total open position to 8
On 12 Mar BANKBARODA was trading at 202.40. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 36.58, the open interest changed by 0 which decreased total open position to 9
On 11 Mar BANKBARODA was trading at 202.56. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 10 Mar BANKBARODA was trading at 204.03. The strike last trading price was 0.15, which was -0.2 lower than the previous day. The implied volatity was 34.70, the open interest changed by 2 which increased total open position to 2
On 7 Mar BANKBARODA was trading at 205.90. The strike last trading price was 0.35, 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 6 Mar BANKBARODA was trading at 207.16. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 33.16, the open interest changed by 0 which decreased total open position to 1
On 5 Mar BANKBARODA was trading at 205.22. 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 0 which decreased total open position to 0
On 4 Mar BANKBARODA was trading at 195.92. 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 0 which decreased total open position to 0
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 0 which decreased 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 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 27 Feb BANKBARODA was trading at 203.18. The strike last trading price was 0.25, which was -0.8 lower than the previous day. The implied volatity was 30.40, the open interest changed by 0 which decreased total open position to 1
On 26 Feb BANKBARODA was trading at 204.39. The strike last trading price was 1.05, 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 1.05, 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 1.05, 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 21 Feb BANKBARODA was trading at 210.27. The strike last trading price was 1.05, which was -4.2 lower than the previous day. The implied volatity was 29.95, the open interest changed by 0 which decreased total open position to 1
On 20 Feb BANKBARODA was trading at 213.57. The strike last trading price was 5.25, 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 19 Feb BANKBARODA was trading at 208.89. The strike last trading price was 5.25, 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 18 Feb BANKBARODA was trading at 206.09. The strike last trading price was 5.25, 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 17 Feb BANKBARODA was trading at 206.96. The strike last trading price was 5.25, 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 14 Feb BANKBARODA was trading at 205.16. The strike last trading price was 5.25, 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 13 Feb BANKBARODA was trading at 210.80. The strike last trading price was 5.25, 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 Feb BANKBARODA was trading at 212.54. The strike last trading price was 5.25, 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 11 Feb BANKBARODA was trading at 210.78. The strike last trading price was 5.25, 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 10 Feb BANKBARODA was trading at 215.23. The strike last trading price was 5.25, 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 7 Feb BANKBARODA was trading at 216.32. The strike last trading price was 5.25, 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 6 Feb BANKBARODA was trading at 219.71. The strike last trading price was 5.25, which was -3.9 lower than the previous day. The implied volatity was 33.03, 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 9.15, which was 0 lower than the previous day. The implied volatity was 5.07, 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 9.15, which was 0 lower than the previous day. The implied volatity was 7.85, 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 9.15, which was 0 lower than the previous day. The implied volatity was 9.08, 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 9.15, which was 0 lower than the previous day. The implied volatity was 7.85, the open interest changed by 0 which decreased total open position to 0
| BANKBARODA 27MAR2025 237.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 205.52 | 29.5 | -1.5 | - | 1 | 0 | 1 |
| 12 Mar | 202.40 | 31 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 202.56 | 31 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 204.03 | 31 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 205.90 | 31 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 207.16 | 31 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 205.22 | 31 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 195.92 | 31 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 195.91 | 31 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 197.07 | 31 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Feb | 203.18 | 31 | 9.4 | - | 1 | 0 | 0 |
| 26 Feb | 204.39 | 21.6 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 204.77 | 21.6 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 208.63 | 21.6 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 210.27 | 21.6 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 213.57 | 21.6 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 208.89 | 21.6 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 206.09 | 21.6 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 206.96 | 21.6 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 205.16 | 21.6 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 210.80 | 21.6 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 212.54 | 21.6 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 210.78 | 21.6 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 215.23 | 21.6 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 216.32 | 21.6 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 219.71 | 21.6 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 220.02 | 21.6 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 212.89 | 21.6 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 207.99 | 21.6 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 210.84 | 21.6 | 0 | - | 0 | 0 | 0 |
For Bank Of Baroda - strike price 237.5 expiring on 27MAR2025
Delta for 237.5 PE is -
Historical price for 237.5 PE is as follows
On 13 Mar BANKBARODA was trading at 205.52. The strike last trading price was 29.5, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Mar BANKBARODA was trading at 202.40. The strike last trading price was 31, 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 11 Mar BANKBARODA was trading at 202.56. The strike last trading price was 31, 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 10 Mar BANKBARODA was trading at 204.03. The strike last trading price was 31, 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 7 Mar BANKBARODA was trading at 205.90. The strike last trading price was 31, 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 6 Mar BANKBARODA was trading at 207.16. The strike last trading price was 31, 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 31, 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 31, 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 31, 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 31, 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 27 Feb BANKBARODA was trading at 203.18. The strike last trading price was 31, which was 9.4 higher 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 21.6, 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 21.6, 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 21.6, 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 21.6, 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 21.6, 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 21.6, 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 21.6, 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 21.6, 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 21.6, 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 21.6, 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 21.6, 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 21.6, 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 21.6, 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 21.6, 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 21.6, 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 21.6, 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 21.6, 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 21.6, 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 21.6, 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
