BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
13 Mar 2025 04:13 PM IST
| BANKBARODA 27MAR2025 260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 205.52 | 0.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 202.40 | 0.05 | 0 | 49.41 | 1 | 0 | 333 | |||
|
|
||||||||||
| 11 Mar | 202.56 | 0.05 | 0 | 47.30 | 1 | 0 | 333 | |||
| 10 Mar | 204.03 | 0.05 | -0.05 | 44.92 | 11 | 333 | 333 | |||
| 6 Mar | 207.16 | 0.1 | 0.05 | 41.52 | 10 | 0 | 333 | |||
| 5 Mar | 205.22 | 0.05 | 0 | 38.56 | 23 | -12 | 333 | |||
| 4 Mar | 195.92 | 0.05 | -0.05 | 44.30 | 24 | -5 | 349 | |||
| 3 Mar | 195.91 | 0.1 | 0 | 47.06 | 16 | -13 | 356 | |||
| 28 Feb | 197.07 | 0.1 | 0.05 | 43.09 | 66 | 0 | 370 | |||
| 27 Feb | 203.18 | 0.05 | 0 | 34.52 | 76 | 71 | 370 | |||
| 26 Feb | 204.39 | 0.05 | 0 | 32.93 | 192 | 142 | 298 | |||
| 25 Feb | 204.77 | 0.05 | 0 | 32.93 | 192 | 141 | 298 | |||
| 24 Feb | 208.63 | 0.05 | -0.05 | 29.73 | 166 | 127 | 153 | |||
| 21 Feb | 210.27 | 0.1 | -0.05 | 30.15 | 73 | 24 | 25 | |||
| 11 Feb | 210.78 | 16.55 | 0 | 16.25 | 0 | 0 | 0 | |||
| 10 Feb | 215.23 | 16.55 | 0 | 14.10 | 0 | 0 | 0 | |||
| 7 Feb | 216.32 | 16.55 | 0 | 13.20 | 0 | 0 | 0 | |||
| 1 Feb | 210.84 | 16.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 31 Jan | 213.39 | 16.55 | 0 | 13.17 | 0 | 0 | 0 | |||
| 3 Jan | 241.64 | 16.55 | 0.00 | 3.18 | 0 | 0 | 0 | |||
| 2 Jan | 241.12 | 16.55 | 0.00 | 3.55 | 0 | 0 | 0 | |||
| 1 Jan | 241.22 | 16.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Dec | 240.55 | 16.55 | 0.00 | 3.39 | 0 | 0 | 0 | |||
| 30 Dec | 241.00 | 16.55 | 3.21 | 0 | 0 | 0 | ||||
For Bank Of Baroda - strike price 260 expiring on 27MAR2025
Delta for 260 CE is 0.00
Historical price for 260 CE is as follows
On 13 Mar BANKBARODA was trading at 205.52. The strike last trading price was 0.05, 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 12 Mar BANKBARODA was trading at 202.40. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 49.41, the open interest changed by 0 which decreased total open position to 333
On 11 Mar BANKBARODA was trading at 202.56. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 47.30, the open interest changed by 0 which decreased total open position to 333
On 10 Mar BANKBARODA was trading at 204.03. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 44.92, the open interest changed by 333 which increased total open position to 333
On 6 Mar BANKBARODA was trading at 207.16. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 41.52, the open interest changed by 0 which decreased total open position to 333
On 5 Mar BANKBARODA was trading at 205.22. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 38.56, the open interest changed by -12 which decreased total open position to 333
On 4 Mar BANKBARODA was trading at 195.92. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 44.30, the open interest changed by -5 which decreased total open position to 349
On 3 Mar BANKBARODA was trading at 195.91. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 47.06, the open interest changed by -13 which decreased total open position to 356
On 28 Feb BANKBARODA was trading at 197.07. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 43.09, the open interest changed by 0 which decreased total open position to 370
On 27 Feb BANKBARODA was trading at 203.18. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 34.52, the open interest changed by 71 which increased total open position to 370
On 26 Feb BANKBARODA was trading at 204.39. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 32.93, the open interest changed by 142 which increased total open position to 298
On 25 Feb BANKBARODA was trading at 204.77. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 32.93, the open interest changed by 141 which increased total open position to 298
On 24 Feb BANKBARODA was trading at 208.63. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 29.73, the open interest changed by 127 which increased total open position to 153
On 21 Feb BANKBARODA was trading at 210.27. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 30.15, the open interest changed by 24 which increased total open position to 25
On 11 Feb BANKBARODA was trading at 210.78. The strike last trading price was 16.55, which was 0 lower than the previous day. The implied volatity was 16.25, 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 16.55, which was 0 lower than the previous day. The implied volatity was 14.10, 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 16.55, which was 0 lower than the previous day. The implied volatity was 13.20, 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 16.55, 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 31 Jan BANKBARODA was trading at 213.39. The strike last trading price was 16.55, which was 0 lower than the previous day. The implied volatity was 13.17, the open interest changed by 0 which decreased total open position to 0
On 3 Jan BANKBARODA was trading at 241.64. The strike last trading price was 16.55, which was 0.00 lower than the previous day. The implied volatity was 3.18, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BANKBARODA was trading at 241.12. The strike last trading price was 16.55, which was 0.00 lower than the previous day. The implied volatity was 3.55, the open interest changed by 0 which decreased total open position to 0
On 1 Jan BANKBARODA was trading at 241.22. The strike last trading price was 16.55, 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 31 Dec BANKBARODA was trading at 240.55. The strike last trading price was 16.55, which was 0.00 lower than the previous day. The implied volatity was 3.39, the open interest changed by 0 which decreased total open position to 0
On 30 Dec BANKBARODA was trading at 241.00. The strike last trading price was 16.55, which was lower than the previous day. The implied volatity was 3.21, the open interest changed by 0 which decreased total open position to 0
| BANKBARODA 27MAR2025 260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 205.52 | 54.15 | -0.85 | - | 96 | 39 | 1,151 |
| 12 Mar | 202.40 | 55 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 202.56 | 55 | 0 | 0.00 | 0 | -1 | 0 |
| 10 Mar | 204.03 | 55 | 5.4 | 54.97 | 1 | 1,113 | 1,113 |
| 6 Mar | 207.16 | 49.6 | -5.6 | - | 15 | -1 | 1,100 |
| 5 Mar | 205.22 | 55.2 | -8.25 | 71.53 | 41 | -36 | 1,101 |
| 4 Mar | 195.92 | 63.45 | 1.75 | - | 10 | -9 | 1,136 |
| 3 Mar | 195.91 | 61.7 | 0.45 | - | 26 | -24 | 1,147 |
| 28 Feb | 197.07 | 61.25 | 6.25 | 56.47 | 129 | -116 | 1,172 |
| 27 Feb | 203.18 | 56.1 | 3.1 | 49.44 | 585 | 502 | 1,288 |
| 26 Feb | 204.39 | 53.25 | 4.25 | - | 327 | 327 | 780 |
| 25 Feb | 204.77 | 53.25 | 4.25 | - | 327 | 321 | 780 |
| 24 Feb | 208.63 | 49 | 1.7 | 29.67 | 434 | 429 | 455 |
| 21 Feb | 210.27 | 47.3 | 3.3 | - | 26 | 24 | 25 |
| 11 Feb | 210.78 | 25.2 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 215.23 | 25.2 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 216.32 | 25.2 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 210.84 | 25.2 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jan | 213.39 | 25.2 | 0 | - | 0 | 0 | 0 |
| 3 Jan | 241.64 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Jan | 241.12 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Jan | 241.22 | 0 | 0.00 | - | 0 | 0 | 0 |
| 31 Dec | 240.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Dec | 241.00 | 0 | - | 0 | 0 | 0 | |
For Bank Of Baroda - strike price 260 expiring on 27MAR2025
Delta for 260 PE is -
Historical price for 260 PE is as follows
On 13 Mar BANKBARODA was trading at 205.52. The strike last trading price was 54.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 1151
On 12 Mar BANKBARODA was trading at 202.40. The strike last trading price was 55, 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 55, which was 0 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 10 Mar BANKBARODA was trading at 204.03. The strike last trading price was 55, which was 5.4 higher than the previous day. The implied volatity was 54.97, the open interest changed by 1113 which increased total open position to 1113
On 6 Mar BANKBARODA was trading at 207.16. The strike last trading price was 49.6, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1100
On 5 Mar BANKBARODA was trading at 205.22. The strike last trading price was 55.2, which was -8.25 lower than the previous day. The implied volatity was 71.53, the open interest changed by -36 which decreased total open position to 1101
On 4 Mar BANKBARODA was trading at 195.92. The strike last trading price was 63.45, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 1136
On 3 Mar BANKBARODA was trading at 195.91. The strike last trading price was 61.7, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 1147
On 28 Feb BANKBARODA was trading at 197.07. The strike last trading price was 61.25, which was 6.25 higher than the previous day. The implied volatity was 56.47, the open interest changed by -116 which decreased total open position to 1172
On 27 Feb BANKBARODA was trading at 203.18. The strike last trading price was 56.1, which was 3.1 higher than the previous day. The implied volatity was 49.44, the open interest changed by 502 which increased total open position to 1288
On 26 Feb BANKBARODA was trading at 204.39. The strike last trading price was 53.25, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 327 which increased total open position to 780
On 25 Feb BANKBARODA was trading at 204.77. The strike last trading price was 53.25, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 321 which increased total open position to 780
On 24 Feb BANKBARODA was trading at 208.63. The strike last trading price was 49, which was 1.7 higher than the previous day. The implied volatity was 29.67, the open interest changed by 429 which increased total open position to 455
On 21 Feb BANKBARODA was trading at 210.27. The strike last trading price was 47.3, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 25
On 11 Feb BANKBARODA was trading at 210.78. The strike last trading price was 25.2, 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 25.2, 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 25.2, 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 25.2, 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 31 Jan BANKBARODA was trading at 213.39. The strike last trading price was 25.2, 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 Jan BANKBARODA was trading at 241.64. 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 0 which decreased total open position to 0
On 2 Jan BANKBARODA was trading at 241.12. 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 0 which decreased total open position to 0
On 1 Jan BANKBARODA was trading at 241.22. 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 0 which decreased total open position to 0
On 31 Dec BANKBARODA was trading at 240.55. 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 0 which decreased total open position to 0
On 30 Dec BANKBARODA was trading at 241.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
