BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
21 Nov 2024 04:13 PM IST
| BANKBARODA 28NOV2024 262.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.02
Theta: -0.09
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 228.50 | 0.2 | -0.10 | 51.95 | 179 | -103 | 332 | |||
| 20 Nov | 237.20 | 0.3 | 0.00 | 38.68 | 323 | 17 | 435 | |||
| 19 Nov | 237.20 | 0.3 | -0.25 | 38.68 | 323 | 17 | 435 | |||
| 18 Nov | 241.40 | 0.55 | -0.10 | 34.62 | 339 | 24 | 422 | |||
| 14 Nov | 241.50 | 0.65 | -0.55 | 30.35 | 334 | -51 | 406 | |||
| 13 Nov | 243.30 | 1.2 | -1.30 | 31.41 | 1,369 | 10 | 454 | |||
| 12 Nov | 252.70 | 2.5 | -1.95 | 27.10 | 1,218 | 49 | 451 | |||
| 11 Nov | 258.35 | 4.45 | 0.40 | 26.61 | 1,257 | 45 | 404 | |||
| 8 Nov | 256.60 | 4.05 | -3.75 | 26.27 | 1,434 | 76 | 359 | |||
| 7 Nov | 262.75 | 7.8 | -0.10 | 26.93 | 1,110 | 28 | 283 | |||
| 6 Nov | 262.55 | 7.9 | 1.30 | 26.55 | 1,237 | 114 | 255 | |||
| 5 Nov | 257.90 | 6.6 | 1.85 | 31.47 | 610 | -18 | 141 | |||
| 4 Nov | 252.65 | 4.75 | 0.05 | 31.23 | 532 | 41 | 159 | |||
| 1 Nov | 253.70 | 4.7 | -0.15 | 27.86 | 33 | 7 | 119 | |||
| 31 Oct | 250.96 | 4.85 | -0.20 | - | 148 | 5 | 113 | |||
| 30 Oct | 251.48 | 5.05 | -0.90 | - | 242 | 35 | 106 | |||
| 29 Oct | 254.56 | 5.95 | 1.95 | - | 210 | 26 | 66 | |||
| 28 Oct | 249.92 | 4 | -7.65 | - | 57 | 40 | 40 | |||
| 25 Oct | 239.52 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 244.77 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 237.96 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 233.65 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 245.77 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 247.97 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 241.96 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 244.15 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 243.81 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 244.55 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 242.42 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 246.05 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 246.32 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 247.24 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 242.67 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 250.59 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 245.06 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 248.91 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 247.80 | 11.65 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 27 Sept | 249.60 | 11.65 | - | 0 | 0 | 0 | ||||
For Bank Of Baroda - strike price 262.5 expiring on 28NOV2024
Delta for 262.5 CE is 0.03
Historical price for 262.5 CE is as follows
On 21 Nov BANKBARODA was trading at 228.50. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 51.95, the open interest changed by -103 which decreased total open position to 332
On 20 Nov BANKBARODA was trading at 237.20. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 38.68, the open interest changed by 17 which increased total open position to 435
On 19 Nov BANKBARODA was trading at 237.20. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 38.68, the open interest changed by 17 which increased total open position to 435
On 18 Nov BANKBARODA was trading at 241.40. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 34.62, the open interest changed by 24 which increased total open position to 422
On 14 Nov BANKBARODA was trading at 241.50. The strike last trading price was 0.65, which was -0.55 lower than the previous day. The implied volatity was 30.35, the open interest changed by -51 which decreased total open position to 406
On 13 Nov BANKBARODA was trading at 243.30. The strike last trading price was 1.2, which was -1.30 lower than the previous day. The implied volatity was 31.41, the open interest changed by 10 which increased total open position to 454
On 12 Nov BANKBARODA was trading at 252.70. The strike last trading price was 2.5, which was -1.95 lower than the previous day. The implied volatity was 27.10, the open interest changed by 49 which increased total open position to 451
On 11 Nov BANKBARODA was trading at 258.35. The strike last trading price was 4.45, which was 0.40 higher than the previous day. The implied volatity was 26.61, the open interest changed by 45 which increased total open position to 404
On 8 Nov BANKBARODA was trading at 256.60. The strike last trading price was 4.05, which was -3.75 lower than the previous day. The implied volatity was 26.27, the open interest changed by 76 which increased total open position to 359
On 7 Nov BANKBARODA was trading at 262.75. The strike last trading price was 7.8, which was -0.10 lower than the previous day. The implied volatity was 26.93, the open interest changed by 28 which increased total open position to 283
On 6 Nov BANKBARODA was trading at 262.55. The strike last trading price was 7.9, which was 1.30 higher than the previous day. The implied volatity was 26.55, the open interest changed by 114 which increased total open position to 255
On 5 Nov BANKBARODA was trading at 257.90. The strike last trading price was 6.6, which was 1.85 higher than the previous day. The implied volatity was 31.47, the open interest changed by -18 which decreased total open position to 141
On 4 Nov BANKBARODA was trading at 252.65. The strike last trading price was 4.75, which was 0.05 higher than the previous day. The implied volatity was 31.23, the open interest changed by 41 which increased total open position to 159
On 1 Nov BANKBARODA was trading at 253.70. The strike last trading price was 4.7, which was -0.15 lower than the previous day. The implied volatity was 27.86, the open interest changed by 7 which increased total open position to 119
On 31 Oct BANKBARODA was trading at 250.96. The strike last trading price was 4.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BANKBARODA was trading at 251.48. The strike last trading price was 5.05, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BANKBARODA was trading at 254.56. The strike last trading price was 5.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BANKBARODA was trading at 249.92. The strike last trading price was 4, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BANKBARODA was trading at 239.52. The strike last trading price was 11.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BANKBARODA was trading at 244.77. The strike last trading price was 11.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BANKBARODA was trading at 237.96. The strike last trading price was 11.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BANKBARODA was trading at 233.65. The strike last trading price was 11.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BANKBARODA was trading at 245.77. The strike last trading price was 11.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BANKBARODA was trading at 247.97. The strike last trading price was 11.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BANKBARODA was trading at 241.96. The strike last trading price was 11.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BANKBARODA was trading at 244.15. The strike last trading price was 11.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BANKBARODA was trading at 243.81. The strike last trading price was 11.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BANKBARODA was trading at 244.55. The strike last trading price was 11.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BANKBARODA was trading at 242.42. The strike last trading price was 11.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct BANKBARODA was trading at 246.05. The strike last trading price was 11.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BANKBARODA was trading at 246.32. The strike last trading price was 11.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BANKBARODA was trading at 247.24. The strike last trading price was 11.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BANKBARODA was trading at 242.67. The strike last trading price was 11.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct BANKBARODA was trading at 250.59. The strike last trading price was 11.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BANKBARODA was trading at 245.06. The strike last trading price was 11.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BANKBARODA was trading at 248.91. The strike last trading price was 11.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BANKBARODA was trading at 247.80. The strike last trading price was 11.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BANKBARODA was trading at 249.60. The strike last trading price was 11.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKBARODA 28NOV2024 262.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 228.50 | 40.2 | 20.15 | - | 2 | -1 | 193 |
| 20 Nov | 237.20 | 20.05 | 0.00 | - | 12 | -4 | 194 |
| 19 Nov | 237.20 | 20.05 | -1.20 | - | 12 | -4 | 194 |
| 18 Nov | 241.40 | 21.25 | 0.30 | 44.32 | 10 | -1 | 197 |
| 14 Nov | 241.50 | 20.95 | 1.65 | 36.20 | 20 | -7 | 199 |
| 13 Nov | 243.30 | 19.3 | 7.55 | 39.61 | 77 | -25 | 206 |
| 12 Nov | 252.70 | 11.75 | 4.20 | 30.62 | 217 | -1 | 236 |
| 11 Nov | 258.35 | 7.55 | -1.95 | 25.78 | 295 | 7 | 240 |
| 8 Nov | 256.60 | 9.5 | 3.70 | 27.07 | 800 | 47 | 233 |
| 7 Nov | 262.75 | 5.8 | -0.30 | 26.95 | 960 | 4 | 187 |
| 6 Nov | 262.55 | 6.1 | -3.60 | 27.64 | 611 | 111 | 179 |
| 5 Nov | 257.90 | 9.7 | -3.25 | 30.49 | 147 | 22 | 67 |
| 4 Nov | 252.65 | 12.95 | -1.00 | 31.32 | 61 | 1 | 45 |
| 1 Nov | 253.70 | 13.95 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 250.96 | 13.95 | 0.10 | - | 17 | 3 | 45 |
| 30 Oct | 251.48 | 13.85 | 2.10 | - | 72 | 7 | 42 |
| 29 Oct | 254.56 | 11.75 | -3.00 | - | 75 | 30 | 34 |
| 28 Oct | 249.92 | 14.75 | -10.95 | - | 6 | 4 | 4 |
| 25 Oct | 239.52 | 25.7 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 244.77 | 25.7 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 237.96 | 25.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 233.65 | 25.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 245.77 | 25.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 247.97 | 25.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 241.96 | 25.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 244.15 | 25.7 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 243.81 | 25.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 244.55 | 25.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 242.42 | 25.7 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 246.05 | 25.7 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 246.32 | 25.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 247.24 | 25.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 242.67 | 25.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 250.59 | 25.7 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 245.06 | 25.7 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 248.91 | 25.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 247.80 | 25.7 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 249.60 | 25.7 | - | 0 | 0 | 0 | |
For Bank Of Baroda - strike price 262.5 expiring on 28NOV2024
Delta for 262.5 PE is -
Historical price for 262.5 PE is as follows
On 21 Nov BANKBARODA was trading at 228.50. The strike last trading price was 40.2, which was 20.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 193
On 20 Nov BANKBARODA was trading at 237.20. The strike last trading price was 20.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 194
On 19 Nov BANKBARODA was trading at 237.20. The strike last trading price was 20.05, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 194
On 18 Nov BANKBARODA was trading at 241.40. The strike last trading price was 21.25, which was 0.30 higher than the previous day. The implied volatity was 44.32, the open interest changed by -1 which decreased total open position to 197
On 14 Nov BANKBARODA was trading at 241.50. The strike last trading price was 20.95, which was 1.65 higher than the previous day. The implied volatity was 36.20, the open interest changed by -7 which decreased total open position to 199
On 13 Nov BANKBARODA was trading at 243.30. The strike last trading price was 19.3, which was 7.55 higher than the previous day. The implied volatity was 39.61, the open interest changed by -25 which decreased total open position to 206
On 12 Nov BANKBARODA was trading at 252.70. The strike last trading price was 11.75, which was 4.20 higher than the previous day. The implied volatity was 30.62, the open interest changed by -1 which decreased total open position to 236
On 11 Nov BANKBARODA was trading at 258.35. The strike last trading price was 7.55, which was -1.95 lower than the previous day. The implied volatity was 25.78, the open interest changed by 7 which increased total open position to 240
On 8 Nov BANKBARODA was trading at 256.60. The strike last trading price was 9.5, which was 3.70 higher than the previous day. The implied volatity was 27.07, the open interest changed by 47 which increased total open position to 233
On 7 Nov BANKBARODA was trading at 262.75. The strike last trading price was 5.8, which was -0.30 lower than the previous day. The implied volatity was 26.95, the open interest changed by 4 which increased total open position to 187
On 6 Nov BANKBARODA was trading at 262.55. The strike last trading price was 6.1, which was -3.60 lower than the previous day. The implied volatity was 27.64, the open interest changed by 111 which increased total open position to 179
On 5 Nov BANKBARODA was trading at 257.90. The strike last trading price was 9.7, which was -3.25 lower than the previous day. The implied volatity was 30.49, the open interest changed by 22 which increased total open position to 67
On 4 Nov BANKBARODA was trading at 252.65. The strike last trading price was 12.95, which was -1.00 lower than the previous day. The implied volatity was 31.32, the open interest changed by 1 which increased total open position to 45
On 1 Nov BANKBARODA was trading at 253.70. The strike last trading price was 13.95, which was 0.00 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 31 Oct BANKBARODA was trading at 250.96. The strike last trading price was 13.95, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BANKBARODA was trading at 251.48. The strike last trading price was 13.85, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BANKBARODA was trading at 254.56. The strike last trading price was 11.75, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BANKBARODA was trading at 249.92. The strike last trading price was 14.75, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BANKBARODA was trading at 239.52. The strike last trading price was 25.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BANKBARODA was trading at 244.77. The strike last trading price was 25.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BANKBARODA was trading at 237.96. The strike last trading price was 25.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BANKBARODA was trading at 233.65. The strike last trading price was 25.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BANKBARODA was trading at 245.77. The strike last trading price was 25.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BANKBARODA was trading at 247.97. The strike last trading price was 25.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BANKBARODA was trading at 241.96. The strike last trading price was 25.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BANKBARODA was trading at 244.15. The strike last trading price was 25.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BANKBARODA was trading at 243.81. The strike last trading price was 25.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BANKBARODA was trading at 244.55. The strike last trading price was 25.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BANKBARODA was trading at 242.42. The strike last trading price was 25.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct BANKBARODA was trading at 246.05. The strike last trading price was 25.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BANKBARODA was trading at 246.32. The strike last trading price was 25.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BANKBARODA was trading at 247.24. The strike last trading price was 25.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BANKBARODA was trading at 242.67. The strike last trading price was 25.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct BANKBARODA was trading at 250.59. The strike last trading price was 25.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BANKBARODA was trading at 245.06. The strike last trading price was 25.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BANKBARODA was trading at 248.91. The strike last trading price was 25.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BANKBARODA was trading at 247.80. The strike last trading price was 25.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BANKBARODA was trading at 249.60. The strike last trading price was 25.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
