BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
21 Nov 2024 04:13 PM IST
| BANKBARODA 28NOV2024 265 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.02
Theta: -0.07
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 228.50 | 0.15 | -0.15 | 52.41 | 612 | -162 | 1,171 | |||
| 20 Nov | 237.20 | 0.3 | 0.00 | 41.66 | 727 | -85 | 1,333 | |||
| 19 Nov | 237.20 | 0.3 | -0.15 | 41.66 | 727 | -85 | 1,333 | |||
| 18 Nov | 241.40 | 0.45 | -0.05 | 35.94 | 944 | -57 | 1,431 | |||
| 14 Nov | 241.50 | 0.5 | -0.45 | 30.94 | 907 | -52 | 1,494 | |||
| 13 Nov | 243.30 | 0.95 | -1.00 | 31.96 | 2,103 | 128 | 1,553 | |||
| 12 Nov | 252.70 | 1.95 | -1.55 | 27.42 | 2,080 | 15 | 1,426 | |||
| 11 Nov | 258.35 | 3.5 | 0.35 | 26.47 | 1,855 | -3 | 1,414 | |||
| 8 Nov | 256.60 | 3.15 | -3.20 | 25.90 | 4,260 | 201 | 1,407 | |||
| 7 Nov | 262.75 | 6.35 | -0.35 | 26.15 | 4,203 | 211 | 1,211 | |||
| 6 Nov | 262.55 | 6.7 | 1.20 | 26.78 | 4,091 | 235 | 1,004 | |||
| 5 Nov | 257.90 | 5.5 | 1.50 | 31.01 | 2,219 | 112 | 776 | |||
| 4 Nov | 252.65 | 4 | 0.20 | 31.32 | 1,458 | 77 | 641 | |||
| 1 Nov | 253.70 | 3.8 | -0.40 | 27.44 | 246 | 91 | 561 | |||
| 31 Oct | 250.96 | 4.2 | -0.10 | - | 717 | 43 | 472 | |||
| 30 Oct | 251.48 | 4.3 | -0.80 | - | 740 | 100 | 429 | |||
| 29 Oct | 254.56 | 5.1 | 1.65 | - | 677 | 35 | 328 | |||
| 28 Oct | 249.92 | 3.45 | 1.05 | - | 802 | 112 | 292 | |||
| 25 Oct | 239.52 | 2.4 | -0.50 | - | 485 | 96 | 180 | |||
| 24 Oct | 244.77 | 2.9 | 0.95 | - | 115 | 33 | 84 | |||
| 23 Oct | 237.96 | 1.95 | 0.45 | - | 36 | 4 | 51 | |||
| 22 Oct | 233.65 | 1.5 | -1.70 | - | 124 | 18 | 47 | |||
| 21 Oct | 245.77 | 3.2 | 0.60 | - | 37 | 17 | 28 | |||
| 18 Oct | 247.97 | 2.6 | 0.20 | - | 6 | 1 | 9 | |||
| 17 Oct | 241.96 | 2.4 | -0.75 | - | 6 | 1 | 8 | |||
| 16 Oct | 244.15 | 3.15 | 0.20 | - | 1 | 0 | 6 | |||
| 15 Oct | 243.81 | 2.95 | -0.75 | - | 5 | 1 | 7 | |||
| 14 Oct | 244.55 | 3.7 | -0.90 | - | 1 | 0 | 7 | |||
| 11 Oct | 242.42 | 4.6 | -1.90 | - | 1 | 0 | 7 | |||
| 10 Oct | 246.05 | 6.5 | 1.95 | - | 3 | -2 | 6 | |||
| 9 Oct | 246.32 | 4.55 | 0.05 | - | 16 | 4 | 8 | |||
| 8 Oct | 247.24 | 4.5 | 0.85 | - | 1 | 0 | 4 | |||
| 7 Oct | 242.67 | 3.65 | -3.05 | - | 3 | 0 | 1 | |||
| 4 Oct | 250.59 | 6.7 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Oct | 245.06 | 6.7 | 0.00 | - | 0 | 1 | 0 | |||
| 1 Oct | 248.91 | 6.7 | -4.15 | - | 3 | 2 | 2 | |||
| 30 Sept | 247.80 | 10.85 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 249.60 | 10.85 | - | 0 | 0 | 0 | ||||
For Bank Of Baroda - strike price 265 expiring on 28NOV2024
Delta for 265 CE is 0.02
Historical price for 265 CE is as follows
On 21 Nov BANKBARODA was trading at 228.50. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 52.41, the open interest changed by -162 which decreased total open position to 1171
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 41.66, the open interest changed by -85 which decreased total open position to 1333
On 19 Nov BANKBARODA was trading at 237.20. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 41.66, the open interest changed by -85 which decreased total open position to 1333
On 18 Nov BANKBARODA was trading at 241.40. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 35.94, the open interest changed by -57 which decreased total open position to 1431
On 14 Nov BANKBARODA was trading at 241.50. The strike last trading price was 0.5, which was -0.45 lower than the previous day. The implied volatity was 30.94, the open interest changed by -52 which decreased total open position to 1494
On 13 Nov BANKBARODA was trading at 243.30. The strike last trading price was 0.95, which was -1.00 lower than the previous day. The implied volatity was 31.96, the open interest changed by 128 which increased total open position to 1553
On 12 Nov BANKBARODA was trading at 252.70. The strike last trading price was 1.95, which was -1.55 lower than the previous day. The implied volatity was 27.42, the open interest changed by 15 which increased total open position to 1426
On 11 Nov BANKBARODA was trading at 258.35. The strike last trading price was 3.5, which was 0.35 higher than the previous day. The implied volatity was 26.47, the open interest changed by -3 which decreased total open position to 1414
On 8 Nov BANKBARODA was trading at 256.60. The strike last trading price was 3.15, which was -3.20 lower than the previous day. The implied volatity was 25.90, the open interest changed by 201 which increased total open position to 1407
On 7 Nov BANKBARODA was trading at 262.75. The strike last trading price was 6.35, which was -0.35 lower than the previous day. The implied volatity was 26.15, the open interest changed by 211 which increased total open position to 1211
On 6 Nov BANKBARODA was trading at 262.55. The strike last trading price was 6.7, which was 1.20 higher than the previous day. The implied volatity was 26.78, the open interest changed by 235 which increased total open position to 1004
On 5 Nov BANKBARODA was trading at 257.90. The strike last trading price was 5.5, which was 1.50 higher than the previous day. The implied volatity was 31.01, the open interest changed by 112 which increased total open position to 776
On 4 Nov BANKBARODA was trading at 252.65. The strike last trading price was 4, which was 0.20 higher than the previous day. The implied volatity was 31.32, the open interest changed by 77 which increased total open position to 641
On 1 Nov BANKBARODA was trading at 253.70. The strike last trading price was 3.8, which was -0.40 lower than the previous day. The implied volatity was 27.44, the open interest changed by 91 which increased total open position to 561
On 31 Oct BANKBARODA was trading at 250.96. The strike last trading price was 4.2, which was -0.10 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 4.3, which was -0.80 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 5.1, which was 1.65 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 3.45, which was 1.05 higher 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 2.4, which was -0.50 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 2.9, which was 0.95 higher 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 1.95, which was 0.45 higher 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 1.5, which was -1.70 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 3.2, which was 0.60 higher 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 2.6, which was 0.20 higher 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 2.4, which was -0.75 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 3.15, which was 0.20 higher 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 2.95, which was -0.75 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 3.7, 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 11 Oct BANKBARODA was trading at 242.42. The strike last trading price was 4.6, which was -1.90 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 6.5, 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 9 Oct BANKBARODA was trading at 246.32. The strike last trading price was 4.55, which was 0.05 higher 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 4.5, which was 0.85 higher 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 3.65, which was -3.05 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 6.7, 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 6.7, 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 6.7, which was -4.15 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 10.85, 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 10.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKBARODA 28NOV2024 265 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 228.50 | 37.25 | 8.95 | - | 29 | -25 | 301 |
| 20 Nov | 237.20 | 28.3 | 0.00 | 47.30 | 35 | -26 | 327 |
| 19 Nov | 237.20 | 28.3 | 5.35 | 47.30 | 35 | -25 | 327 |
| 18 Nov | 241.40 | 22.95 | -0.70 | 37.25 | 23 | -12 | 353 |
| 14 Nov | 241.50 | 23.65 | 2.45 | 41.11 | 49 | -3 | 365 |
| 13 Nov | 243.30 | 21.2 | 7.60 | 38.39 | 46 | -9 | 370 |
| 12 Nov | 252.70 | 13.6 | 4.40 | 30.75 | 233 | 8 | 380 |
| 11 Nov | 258.35 | 9.2 | -2.10 | 26.14 | 198 | -9 | 376 |
| 8 Nov | 256.60 | 11.3 | 4.40 | 27.74 | 737 | -20 | 382 |
| 7 Nov | 262.75 | 6.9 | -0.40 | 26.43 | 1,514 | 109 | 405 |
| 6 Nov | 262.55 | 7.3 | -3.90 | 27.53 | 840 | 171 | 295 |
| 5 Nov | 257.90 | 11.2 | -3.45 | 30.47 | 124 | 1 | 123 |
| 4 Nov | 252.65 | 14.65 | -0.60 | 31.26 | 184 | 14 | 123 |
| 1 Nov | 253.70 | 15.25 | 0.00 | 0.00 | 0 | 15 | 0 |
| 31 Oct | 250.96 | 15.25 | -0.35 | - | 39 | 13 | 107 |
| 30 Oct | 251.48 | 15.6 | 2.00 | - | 122 | 37 | 94 |
| 29 Oct | 254.56 | 13.6 | -2.95 | - | 64 | 29 | 56 |
| 28 Oct | 249.92 | 16.55 | -10.80 | - | 45 | 27 | 27 |
| 25 Oct | 239.52 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 244.77 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 237.96 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 233.65 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 245.77 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 247.97 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 241.96 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 244.15 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 243.81 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 244.55 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 242.42 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 246.05 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 246.32 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 247.24 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 242.67 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 250.59 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 245.06 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 248.91 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 247.80 | 27.35 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 249.60 | 27.35 | - | 0 | 0 | 0 | |
For Bank Of Baroda - strike price 265 expiring on 28NOV2024
Delta for 265 PE is -
Historical price for 265 PE is as follows
On 21 Nov BANKBARODA was trading at 228.50. The strike last trading price was 37.25, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 301
On 20 Nov BANKBARODA was trading at 237.20. The strike last trading price was 28.3, which was 0.00 lower than the previous day. The implied volatity was 47.30, the open interest changed by -26 which decreased total open position to 327
On 19 Nov BANKBARODA was trading at 237.20. The strike last trading price was 28.3, which was 5.35 higher than the previous day. The implied volatity was 47.30, the open interest changed by -25 which decreased total open position to 327
On 18 Nov BANKBARODA was trading at 241.40. The strike last trading price was 22.95, which was -0.70 lower than the previous day. The implied volatity was 37.25, the open interest changed by -12 which decreased total open position to 353
On 14 Nov BANKBARODA was trading at 241.50. The strike last trading price was 23.65, which was 2.45 higher than the previous day. The implied volatity was 41.11, the open interest changed by -3 which decreased total open position to 365
On 13 Nov BANKBARODA was trading at 243.30. The strike last trading price was 21.2, which was 7.60 higher than the previous day. The implied volatity was 38.39, the open interest changed by -9 which decreased total open position to 370
On 12 Nov BANKBARODA was trading at 252.70. The strike last trading price was 13.6, which was 4.40 higher than the previous day. The implied volatity was 30.75, the open interest changed by 8 which increased total open position to 380
On 11 Nov BANKBARODA was trading at 258.35. The strike last trading price was 9.2, which was -2.10 lower than the previous day. The implied volatity was 26.14, the open interest changed by -9 which decreased total open position to 376
On 8 Nov BANKBARODA was trading at 256.60. The strike last trading price was 11.3, which was 4.40 higher than the previous day. The implied volatity was 27.74, the open interest changed by -20 which decreased total open position to 382
On 7 Nov BANKBARODA was trading at 262.75. The strike last trading price was 6.9, which was -0.40 lower than the previous day. The implied volatity was 26.43, the open interest changed by 109 which increased total open position to 405
On 6 Nov BANKBARODA was trading at 262.55. The strike last trading price was 7.3, which was -3.90 lower than the previous day. The implied volatity was 27.53, the open interest changed by 171 which increased total open position to 295
On 5 Nov BANKBARODA was trading at 257.90. The strike last trading price was 11.2, which was -3.45 lower than the previous day. The implied volatity was 30.47, the open interest changed by 1 which increased total open position to 123
On 4 Nov BANKBARODA was trading at 252.65. The strike last trading price was 14.65, which was -0.60 lower than the previous day. The implied volatity was 31.26, the open interest changed by 14 which increased total open position to 123
On 1 Nov BANKBARODA was trading at 253.70. The strike last trading price was 15.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 31 Oct BANKBARODA was trading at 250.96. The strike last trading price was 15.25, which was -0.35 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 15.6, which was 2.00 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 13.6, which was -2.95 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 16.55, which was -10.80 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
