BANKBARODA
BANK OF BARODA
Historical option data for BANKBARODA
08 Jul 2024 04:13 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 8 Jul | 262.35 | 16 | -9.15 | - | 16,11,675 | 1,28,700 | 5,03,100 | |||
| 5 Jul | 273.80 | 25.15 | - | 8,57,025 | -49,725 | 3,74,400 | ||||
| 4 Jul | 270.15 | 22.3 | - | 2,07,675 | 1,57,950 | 4,24,125 | ||||
| 3 Jul | 267.85 | 21.2 | - | 2,13,525 | 73,125 | 2,66,175 | ||||
| 2 Jul | 265.00 | 19.25 | - | 2,28,150 | 1,87,200 | 1,90,125 | ||||
| 1 Jul | 272.15 | 25.5 | - | 5,850 | 2,925 | 2,925 | ||||
| 27 Jun | 279.85 | 34 | - | 1,17,000 | -40,950 | 1,63,800 | ||||
| 26 Jun | 280.95 | 33.2 | - | 1,28,700 | 26,325 | 2,04,750 | ||||
| 25 Jun | 280.65 | 34 | - | 52,650 | 8,775 | 1,78,425 | ||||
| 24 Jun | 280.60 | 34.5 | - | 1,28,700 | 67,275 | 1,69,650 | ||||
| 21 Jun | 279.35 | 34.50 | - | 14,625 | 8,775 | 99,450 | ||||
| 20 Jun | 285.20 | 37.65 | - | 20,475 | 20,475 | 90,675 | ||||
| 19 Jun | 283.95 | 40.00 | - | 35,100 | 29,250 | 70,200 | ||||
| 18 Jun | 287.30 | 40.00 | - | 5,850 | 5,850 | 38,025 | ||||
| 14 Jun | 286.25 | 39.35 | - | 5,850 | 0 | 32,175 | ||||
| 13 Jun | 282.70 | 37.45 | - | 5,850 | 0 | 32,175 | ||||
| 12 Jun | 283.40 | 37.15 | - | 8,775 | -2,925 | 32,175 | ||||
| 11 Jun | 274.80 | 33.30 | - | 2,925 | 0 | 35,100 | ||||
| 10 Jun | 276.40 | 33.10 | - | 2,925 | 0 | 35,100 | ||||
| 7 Jun | 270.80 | 30.75 | - | 2,925 | 35,100 | 35,100 | ||||
| 6 Jun | 268.90 | 23.85 | - | 0 | 35,100 | 0 | ||||
| 5 Jun | 260.00 | 23.85 | - | 70,200 | 35,100 | 35,100 | ||||
| 4 Jun | 248.25 | 52.20 | - | 0 | 8,775 | 0 | ||||
| 3 Jun | 296.95 | 52.20 | - | 11,700 | 8,775 | 14,625 | ||||
| 31 May | 264.90 | 26.00 | - | 5,850 | 0 | 0 | ||||
| 30 May | 262.85 | 33.40 | - | 0 | 0 | 0 | ||||
| 29 May | 263.40 | 33.40 | - | 0 | 0 | 0 | ||||
| 28 May | 264.30 | 33.40 | - | 0 | 0 | 0 | ||||
| 27 May | 270.55 | 33.40 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 24 May | 268.95 | 0.00 | - | 0 | 0 | 0 | ||||
| 23 May | 269.25 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 263.35 | 0.00 | - | 0 | 0 | 0 | ||||
| 21 May | 265.50 | 0.00 | - | 0 | 0 | 0 | ||||
| 16 May | 262.90 | 0.00 | - | 0 | 0 | 0 | ||||
| 13 May | 259.05 | 0.00 | - | 0 | 0 | 0 | ||||
For BANK OF BARODA - strike price 250 expiring on 25JUL2024
Delta for 250 CE is -
Historical price for 250 CE is as follows
On 8 Jul BANKBARODA was trading at 262.35. The strike last trading price was 16, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 128700 which increased total open position to 503100
On 5 Jul BANKBARODA was trading at 273.80. The strike last trading price was 25.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -49725 which decreased total open position to 374400
On 4 Jul BANKBARODA was trading at 270.15. The strike last trading price was 22.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 157950 which increased total open position to 424125
On 3 Jul BANKBARODA was trading at 267.85. The strike last trading price was 21.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 73125 which increased total open position to 266175
On 2 Jul BANKBARODA was trading at 265.00. The strike last trading price was 19.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 187200 which increased total open position to 190125
On 1 Jul BANKBARODA was trading at 272.15. The strike last trading price was 25.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 2925
On 27 Jun BANKBARODA was trading at 279.85. The strike last trading price was 34, which was lower than the previous day. The implied volatity was -, the open interest changed by -40950 which decreased total open position to 163800
On 26 Jun BANKBARODA was trading at 280.95. The strike last trading price was 33.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 204750
On 25 Jun BANKBARODA was trading at 280.65. The strike last trading price was 34, which was lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 178425
On 24 Jun BANKBARODA was trading at 280.60. The strike last trading price was 34.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 67275 which increased total open position to 169650
On 21 Jun BANKBARODA was trading at 279.35. The strike last trading price was 34.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 99450
On 20 Jun BANKBARODA was trading at 285.20. The strike last trading price was 37.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 90675
On 19 Jun BANKBARODA was trading at 283.95. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 70200
On 18 Jun BANKBARODA was trading at 287.30. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 38025
On 14 Jun BANKBARODA was trading at 286.25. The strike last trading price was 39.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32175
On 13 Jun BANKBARODA was trading at 282.70. The strike last trading price was 37.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32175
On 12 Jun BANKBARODA was trading at 283.40. The strike last trading price was 37.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 32175
On 11 Jun BANKBARODA was trading at 274.80. The strike last trading price was 33.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35100
On 10 Jun BANKBARODA was trading at 276.40. The strike last trading price was 33.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35100
On 7 Jun BANKBARODA was trading at 270.80. The strike last trading price was 30.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 35100
On 6 Jun BANKBARODA was trading at 268.90. The strike last trading price was 23.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 0
On 5 Jun BANKBARODA was trading at 260.00. The strike last trading price was 23.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 35100
On 4 Jun BANKBARODA was trading at 248.25. The strike last trading price was 52.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 0
On 3 Jun BANKBARODA was trading at 296.95. The strike last trading price was 52.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 14625
On 31 May BANKBARODA was trading at 264.90. The strike last trading price was 26.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May BANKBARODA was trading at 262.85. The strike last trading price was 33.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May BANKBARODA was trading at 263.40. The strike last trading price was 33.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May BANKBARODA was trading at 264.30. The strike last trading price was 33.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May BANKBARODA was trading at 270.55. The strike last trading price was 33.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May BANKBARODA was trading at 268.95. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May BANKBARODA was trading at 269.25. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May BANKBARODA was trading at 263.35. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May BANKBARODA was trading at 265.50. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May BANKBARODA was trading at 262.90. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May BANKBARODA was trading at 259.05. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 8 Jul | 262.35 | 2.5 | 1.50 | - | 26,55,900 | 4,50,450 | 11,23,200 |
| 5 Jul | 273.80 | 1 | - | 6,55,200 | -58,500 | 6,72,750 | |
| 4 Jul | 270.15 | 1.5 | - | 6,96,150 | 64,350 | 7,31,250 | |
| 3 Jul | 267.85 | 1.95 | - | 7,78,050 | 1,31,625 | 6,66,900 | |
| 2 Jul | 265.00 | 2.85 | - | 13,77,675 | 4,09,500 | 5,35,275 | |
| 1 Jul | 272.15 | 1.45 | - | 2,25,225 | 1,25,775 | 1,25,775 | |
| 27 Jun | 279.85 | 1.25 | - | 10,32,525 | 3,91,950 | 12,75,300 | |
| 26 Jun | 280.95 | 1.55 | - | 5,41,125 | 1,28,700 | 8,83,350 | |
| 25 Jun | 280.65 | 1.65 | - | 4,24,125 | 64,350 | 7,54,650 | |
| 24 Jun | 280.60 | 1.4 | - | 6,43,500 | 1,49,175 | 6,93,225 | |
| 21 Jun | 279.35 | 1.85 | - | 2,31,075 | 1,11,150 | 5,38,200 | |
| 20 Jun | 285.20 | 1.45 | - | 1,57,950 | 76,050 | 4,21,200 | |
| 19 Jun | 283.95 | 1.30 | - | 1,57,950 | -20,475 | 3,45,150 | |
| 18 Jun | 287.30 | 1.35 | - | 1,05,300 | 26,325 | 3,59,775 | |
| 14 Jun | 286.25 | 1.40 | - | 81,900 | 26,325 | 3,33,450 | |
| 13 Jun | 282.70 | 2.00 | - | 84,825 | 11,700 | 3,07,125 | |
| 12 Jun | 283.40 | 2.25 | - | 1,31,625 | -35,100 | 2,95,425 | |
| 11 Jun | 274.80 | 3.65 | - | 1,02,375 | 17,550 | 3,30,525 | |
| 10 Jun | 276.40 | 4.55 | - | 1,87,200 | 17,550 | 3,07,125 | |
| 7 Jun | 270.80 | 5.65 | - | 32,175 | 2,925 | 2,86,650 | |
| 6 Jun | 268.90 | 7.20 | - | 73,125 | 17,550 | 2,83,725 | |
| 5 Jun | 260.00 | 12.00 | - | 1,84,275 | -23,400 | 2,66,175 | |
| 4 Jun | 248.25 | 19.40 | - | 2,74,950 | 73,125 | 2,89,575 | |
| 3 Jun | 296.95 | 3.25 | - | 2,22,300 | 40,950 | 2,16,450 | |
| 31 May | 264.90 | 9.30 | - | 35,100 | -14,625 | 1,75,500 | |
| 30 May | 262.85 | 9.50 | - | 52,650 | 5,850 | 1,90,125 | |
| 29 May | 263.40 | 11.35 | - | 17,550 | 2,925 | 1,84,275 | |
| 28 May | 264.30 | 11.00 | - | 43,875 | 14,625 | 1,81,350 | |
| 27 May | 270.55 | 10.00 | - | 52,650 | 17,550 | 1,66,725 | |
| 24 May | 268.95 | 10.30 | - | 29,250 | 11,700 | 1,46,250 | |
| 23 May | 269.25 | 10.40 | - | 81,900 | 58,500 | 1,34,550 | |
| 22 May | 263.35 | 11.00 | - | 11,700 | 2,925 | 70,200 | |
| 21 May | 265.50 | 11.55 | - | 20,475 | 8,775 | 61,425 | |
| 16 May | 262.90 | 14.00 | - | 5,850 | 2,925 | 49,725 | |
| 13 May | 259.05 | 18.00 | - | 2,925 | 0 | 43,875 | |
For BANK OF BARODA - strike price 250 expiring on 25JUL2024
Delta for 250 PE is -
Historical price for 250 PE is as follows
On 8 Jul BANKBARODA was trading at 262.35. The strike last trading price was 2.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 450450 which increased total open position to 1123200
On 5 Jul BANKBARODA was trading at 273.80. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by -58500 which decreased total open position to 672750
On 4 Jul BANKBARODA was trading at 270.15. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 64350 which increased total open position to 731250
On 3 Jul BANKBARODA was trading at 267.85. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 131625 which increased total open position to 666900
On 2 Jul BANKBARODA was trading at 265.00. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 409500 which increased total open position to 535275
On 1 Jul BANKBARODA was trading at 272.15. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 125775 which increased total open position to 125775
On 27 Jun BANKBARODA was trading at 279.85. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 391950 which increased total open position to 1275300
On 26 Jun BANKBARODA was trading at 280.95. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 128700 which increased total open position to 883350
On 25 Jun BANKBARODA was trading at 280.65. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 64350 which increased total open position to 754650
On 24 Jun BANKBARODA was trading at 280.60. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 149175 which increased total open position to 693225
On 21 Jun BANKBARODA was trading at 279.35. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 111150 which increased total open position to 538200
On 20 Jun BANKBARODA was trading at 285.20. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 76050 which increased total open position to 421200
On 19 Jun BANKBARODA was trading at 283.95. The strike last trading price was 1.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -20475 which decreased total open position to 345150
On 18 Jun BANKBARODA was trading at 287.30. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 359775
On 14 Jun BANKBARODA was trading at 286.25. The strike last trading price was 1.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 333450
On 13 Jun BANKBARODA was trading at 282.70. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 307125
On 12 Jun BANKBARODA was trading at 283.40. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -35100 which decreased total open position to 295425
On 11 Jun BANKBARODA was trading at 274.80. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 330525
On 10 Jun BANKBARODA was trading at 276.40. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 307125
On 7 Jun BANKBARODA was trading at 270.80. The strike last trading price was 5.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 286650
On 6 Jun BANKBARODA was trading at 268.90. The strike last trading price was 7.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 283725
On 5 Jun BANKBARODA was trading at 260.00. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -23400 which decreased total open position to 266175
On 4 Jun BANKBARODA was trading at 248.25. The strike last trading price was 19.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 73125 which increased total open position to 289575
On 3 Jun BANKBARODA was trading at 296.95. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 40950 which increased total open position to 216450
On 31 May BANKBARODA was trading at 264.90. The strike last trading price was 9.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -14625 which decreased total open position to 175500
On 30 May BANKBARODA was trading at 262.85. The strike last trading price was 9.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 190125
On 29 May BANKBARODA was trading at 263.40. The strike last trading price was 11.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 184275
On 28 May BANKBARODA was trading at 264.30. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 181350
On 27 May BANKBARODA was trading at 270.55. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 166725
On 24 May BANKBARODA was trading at 268.95. The strike last trading price was 10.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 146250
On 23 May BANKBARODA was trading at 269.25. The strike last trading price was 10.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 134550
On 22 May BANKBARODA was trading at 263.35. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 70200
On 21 May BANKBARODA was trading at 265.50. The strike last trading price was 11.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 61425
On 16 May BANKBARODA was trading at 262.90. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 49725
On 13 May BANKBARODA was trading at 259.05. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43875