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 | 9.25 | -7.75 | - | 35,62,650 | 9,00,900 | 10,61,775 | |||
| 5 Jul | 273.80 | 17 | - | 1,81,350 | -23,400 | 1,60,875 | ||||
| 4 Jul | 270.15 | 14.6 | - | 4,41,675 | -1,25,775 | 1,84,275 | ||||
| 3 Jul | 267.85 | 13.65 | - | 8,77,500 | 1,17,000 | 3,10,050 | ||||
|
|
||||||||||
| 2 Jul | 265.00 | 12.15 | - | 4,70,925 | 1,63,800 | 1,81,350 | ||||
| 1 Jul | 272.15 | 17.55 | - | 49,725 | 17,550 | 17,550 | ||||
| 27 Jun | 279.85 | 24.55 | - | 5,52,825 | -2,04,750 | 2,22,300 | ||||
| 26 Jun | 280.95 | 25.75 | - | 2,48,625 | 2,69,100 | 4,27,050 | ||||
| 25 Jun | 280.65 | 24.5 | - | 1,14,075 | 35,100 | 1,57,950 | ||||
| 24 Jun | 280.60 | 25.5 | - | 1,60,875 | 99,450 | 1,19,925 | ||||
| 21 Jun | 279.35 | 30.00 | - | 2,925 | 0 | 17,550 | ||||
| 20 Jun | 285.20 | 29.00 | - | 0 | 5,850 | 0 | ||||
| 19 Jun | 283.95 | 29.00 | - | 17,550 | 5,850 | 17,550 | ||||
| 18 Jun | 287.30 | 31.30 | - | 2,925 | -2,925 | 11,700 | ||||
| 14 Jun | 286.25 | 30.35 | - | 17,550 | 5,850 | 14,625 | ||||
| 13 Jun | 282.70 | 26.50 | - | 0 | 0 | 0 | ||||
| 12 Jun | 283.40 | 26.50 | - | 2,925 | 0 | 8,775 | ||||
| 11 Jun | 274.80 | 26.40 | - | 2,925 | 0 | 5,850 | ||||
| 10 Jun | 276.40 | 26.40 | - | 2,925 | 0 | 5,850 | ||||
| 7 Jun | 270.80 | 23.00 | - | 2,925 | 5,850 | 5,850 | ||||
| 6 Jun | 268.90 | 20.35 | - | 0 | 2,925 | 0 | ||||
| 5 Jun | 260.00 | 20.35 | - | 5,850 | 2,925 | 2,925 | ||||
| 4 Jun | 248.25 | 27.45 | - | 0 | 0 | 0 | ||||
| 3 Jun | 296.95 | 27.45 | - | 0 | 0 | 0 | ||||
| 31 May | 264.90 | 27.45 | - | 0 | 0 | 0 | ||||
| 30 May | 262.85 | 27.45 | - | 0 | 0 | 0 | ||||
| 29 May | 263.40 | 27.45 | - | 0 | 0 | 0 | ||||
| 28 May | 264.30 | 27.45 | - | 0 | 0 | 0 | ||||
| 27 May | 270.55 | 27.45 | - | 0 | 0 | 0 | ||||
| 23 May | 269.25 | 27.45 | - | 0 | 0 | 0 | ||||
| 22 May | 263.35 | 27.45 | - | 0 | 0 | 0 | ||||
| 21 May | 265.50 | 27.45 | - | 0 | 0 | 0 | ||||
| 16 May | 262.90 | 27.45 | - | 0 | 0 | 0 | ||||
| 13 May | 259.05 | 0.00 | - | 0 | 0 | 0 | ||||
For BANK OF BARODA - strike price 260 expiring on 25JUL2024
Delta for 260 CE is -
Historical price for 260 CE is as follows
On 8 Jul BANKBARODA was trading at 262.35. The strike last trading price was 9.25, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 900900 which increased total open position to 1061775
On 5 Jul BANKBARODA was trading at 273.80. The strike last trading price was 17, which was lower than the previous day. The implied volatity was -, the open interest changed by -23400 which decreased total open position to 160875
On 4 Jul BANKBARODA was trading at 270.15. The strike last trading price was 14.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -125775 which decreased total open position to 184275
On 3 Jul BANKBARODA was trading at 267.85. The strike last trading price was 13.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 310050
On 2 Jul BANKBARODA was trading at 265.00. The strike last trading price was 12.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 163800 which increased total open position to 181350
On 1 Jul BANKBARODA was trading at 272.15. The strike last trading price was 17.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 17550
On 27 Jun BANKBARODA was trading at 279.85. The strike last trading price was 24.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -204750 which decreased total open position to 222300
On 26 Jun BANKBARODA was trading at 280.95. The strike last trading price was 25.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 269100 which increased total open position to 427050
On 25 Jun BANKBARODA was trading at 280.65. The strike last trading price was 24.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 157950
On 24 Jun BANKBARODA was trading at 280.60. The strike last trading price was 25.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 99450 which increased total open position to 119925
On 21 Jun BANKBARODA was trading at 279.35. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17550
On 20 Jun BANKBARODA was trading at 285.20. The strike last trading price was 29.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 0
On 19 Jun BANKBARODA was trading at 283.95. The strike last trading price was 29.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 17550
On 18 Jun BANKBARODA was trading at 287.30. The strike last trading price was 31.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 11700
On 14 Jun BANKBARODA was trading at 286.25. The strike last trading price was 30.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 14625
On 13 Jun BANKBARODA was trading at 282.70. The strike last trading price was 26.50, 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 12 Jun BANKBARODA was trading at 283.40. The strike last trading price was 26.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8775
On 11 Jun BANKBARODA was trading at 274.80. The strike last trading price was 26.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5850
On 10 Jun BANKBARODA was trading at 276.40. The strike last trading price was 26.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5850
On 7 Jun BANKBARODA was trading at 270.80. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 5850
On 6 Jun BANKBARODA was trading at 268.90. The strike last trading price was 20.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 0
On 5 Jun BANKBARODA was trading at 260.00. The strike last trading price was 20.35, 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 4 Jun BANKBARODA was trading at 248.25. The strike last trading price was 27.45, 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 3 Jun BANKBARODA was trading at 296.95. The strike last trading price was 27.45, 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 31 May BANKBARODA was trading at 264.90. The strike last trading price was 27.45, 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 27.45, 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 27.45, 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 27.45, 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 27.45, 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 27.45, 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 27.45, 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 27.45, 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 27.45, 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 | 5.65 | 3.15 | - | 66,19,275 | 4,41,675 | 27,20,250 |
| 5 Jul | 273.80 | 2.5 | - | 21,76,200 | 14,625 | 22,78,575 | |
| 4 Jul | 270.15 | 3.4 | - | 13,60,125 | 2,31,075 | 22,63,950 | |
| 3 Jul | 267.85 | 4.35 | - | 16,08,750 | 87,750 | 20,32,875 | |
| 2 Jul | 265.00 | 5.75 | - | 40,71,600 | 12,78,225 | 19,24,650 | |
| 1 Jul | 272.15 | 3.2 | - | 9,50,625 | 6,46,425 | 6,46,425 | |
| 27 Jun | 279.85 | 2.4 | - | 17,40,375 | 1,19,925 | 21,64,500 | |
| 26 Jun | 280.95 | 2.6 | - | 11,26,125 | 1,05,300 | 20,44,575 | |
| 25 Jun | 280.65 | 3.1 | - | 15,47,325 | 1,87,200 | 19,39,275 | |
| 24 Jun | 280.60 | 2.65 | - | 20,35,800 | 4,79,700 | 17,52,075 | |
| 21 Jun | 279.35 | 3.00 | - | 7,98,525 | 4,79,700 | 12,72,375 | |
| 20 Jun | 285.20 | 2.25 | - | 2,51,550 | 1,05,300 | 7,92,675 | |
| 19 Jun | 283.95 | 2.55 | - | 9,15,525 | 4,91,400 | 6,87,375 | |
| 18 Jun | 287.30 | 2.15 | - | 1,22,850 | 2,925 | 1,93,050 | |
| 14 Jun | 286.25 | 2.30 | - | 1,11,150 | -20,475 | 1,90,125 | |
| 13 Jun | 282.70 | 3.60 | - | 99,450 | 8,775 | 2,04,750 | |
| 12 Jun | 283.40 | 3.90 | - | 1,57,950 | 17,550 | 1,93,050 | |
| 11 Jun | 274.80 | 6.40 | - | 73,125 | 38,025 | 1,72,575 | |
| 10 Jun | 276.40 | 7.40 | - | 1,43,325 | 1,02,375 | 1,28,700 | |
| 7 Jun | 270.80 | 9.80 | - | 2,925 | 2,925 | 23,400 | |
| 6 Jun | 268.90 | 10.95 | - | 5,850 | 5,850 | 20,475 | |
| 5 Jun | 260.00 | 18.55 | - | 2,925 | -2,925 | 14,625 | |
| 4 Jun | 248.25 | 24.15 | - | 20,475 | 8,775 | 17,550 | |
| 3 Jun | 296.95 | 6.95 | - | 8,775 | -5,850 | 8,775 | |
| 31 May | 264.90 | 14.15 | - | 20,475 | 11,700 | 11,700 | |
| 30 May | 262.85 | 14.10 | - | 0 | 0 | 0 | |
| 29 May | 263.40 | 14.10 | - | 0 | 0 | 0 | |
| 28 May | 264.30 | 14.10 | - | 0 | 0 | 0 | |
| 27 May | 270.55 | 14.10 | - | 0 | 0 | 0 | |
| 23 May | 269.25 | 14.10 | - | 0 | 0 | 0 | |
| 22 May | 263.35 | 14.10 | - | 0 | 0 | 0 | |
| 21 May | 265.50 | 14.10 | - | 0 | 0 | 0 | |
| 16 May | 262.90 | 14.10 | - | 0 | 0 | 0 | |
| 13 May | 259.05 | 14.10 | - | 0 | 0 | 0 | |
For BANK OF BARODA - strike price 260 expiring on 25JUL2024
Delta for 260 PE is -
Historical price for 260 PE is as follows
On 8 Jul BANKBARODA was trading at 262.35. The strike last trading price was 5.65, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 441675 which increased total open position to 2720250
On 5 Jul BANKBARODA was trading at 273.80. The strike last trading price was 2.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 2278575
On 4 Jul BANKBARODA was trading at 270.15. The strike last trading price was 3.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 231075 which increased total open position to 2263950
On 3 Jul BANKBARODA was trading at 267.85. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 2032875
On 2 Jul BANKBARODA was trading at 265.00. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1278225 which increased total open position to 1924650
On 1 Jul BANKBARODA was trading at 272.15. The strike last trading price was 3.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 646425 which increased total open position to 646425
On 27 Jun BANKBARODA was trading at 279.85. The strike last trading price was 2.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 119925 which increased total open position to 2164500
On 26 Jun BANKBARODA was trading at 280.95. The strike last trading price was 2.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 105300 which increased total open position to 2044575
On 25 Jun BANKBARODA was trading at 280.65. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 187200 which increased total open position to 1939275
On 24 Jun BANKBARODA was trading at 280.60. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 479700 which increased total open position to 1752075
On 21 Jun BANKBARODA was trading at 279.35. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 479700 which increased total open position to 1272375
On 20 Jun BANKBARODA was trading at 285.20. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 105300 which increased total open position to 792675
On 19 Jun BANKBARODA was trading at 283.95. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 491400 which increased total open position to 687375
On 18 Jun BANKBARODA was trading at 287.30. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 193050
On 14 Jun BANKBARODA was trading at 286.25. The strike last trading price was 2.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -20475 which decreased total open position to 190125
On 13 Jun BANKBARODA was trading at 282.70. The strike last trading price was 3.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 204750
On 12 Jun BANKBARODA was trading at 283.40. The strike last trading price was 3.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 193050
On 11 Jun BANKBARODA was trading at 274.80. The strike last trading price was 6.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 38025 which increased total open position to 172575
On 10 Jun BANKBARODA was trading at 276.40. The strike last trading price was 7.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 102375 which increased total open position to 128700
On 7 Jun BANKBARODA was trading at 270.80. The strike last trading price was 9.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 23400
On 6 Jun BANKBARODA was trading at 268.90. The strike last trading price was 10.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 20475
On 5 Jun BANKBARODA was trading at 260.00. The strike last trading price was 18.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 14625
On 4 Jun BANKBARODA was trading at 248.25. The strike last trading price was 24.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 17550
On 3 Jun BANKBARODA was trading at 296.95. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 8775
On 31 May BANKBARODA was trading at 264.90. The strike last trading price was 14.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 11700
On 30 May BANKBARODA was trading at 262.85. The strike last trading price was 14.10, 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 14.10, 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 14.10, 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 14.10, 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 14.10, 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 14.10, 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 14.10, 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 14.10, 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 14.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0