BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
21 Nov 2024 04:13 PM IST
| BANKBARODA 28NOV2024 267.5 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 | -0.10 | 55.23 | 58 | -27 | 170 | |||
| 20 Nov | 237.20 | 0.25 | 0.00 | 42.89 | 116 | -21 | 197 | |||
| 19 Nov | 237.20 | 0.25 | -0.15 | 42.89 | 116 | -21 | 197 | |||
| 18 Nov | 241.40 | 0.4 | -0.05 | 37.83 | 45 | -14 | 218 | |||
| 14 Nov | 241.50 | 0.45 | -0.30 | 32.63 | 150 | 21 | 232 | |||
| 13 Nov | 243.30 | 0.75 | -0.75 | 32.48 | 1,043 | 27 | 329 | |||
| 12 Nov | 252.70 | 1.5 | -1.25 | 27.67 | 484 | 50 | 344 | |||
| 11 Nov | 258.35 | 2.75 | 0.20 | 26.57 | 598 | 9 | 296 | |||
| 8 Nov | 256.60 | 2.55 | -2.75 | 26.32 | 703 | 70 | 283 | |||
| 7 Nov | 262.75 | 5.3 | -0.20 | 26.39 | 733 | 40 | 212 | |||
|
|
||||||||||
| 6 Nov | 262.55 | 5.5 | 0.85 | 26.45 | 493 | 62 | 173 | |||
| 5 Nov | 257.90 | 4.65 | 1.35 | 31.09 | 430 | 30 | 113 | |||
| 4 Nov | 252.65 | 3.3 | 0.00 | 31.18 | 431 | 19 | 84 | |||
| 1 Nov | 253.70 | 3.3 | -0.15 | 28.22 | 19 | 3 | 63 | |||
| 31 Oct | 250.96 | 3.45 | -0.10 | - | 244 | 12 | 61 | |||
| 30 Oct | 251.48 | 3.55 | -0.85 | - | 95 | 14 | 50 | |||
| 29 Oct | 254.56 | 4.4 | -5.65 | - | 79 | 34 | 34 | |||
| 28 Oct | 249.92 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 239.52 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 244.77 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 237.96 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 233.65 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 245.77 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 247.97 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 241.96 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 244.15 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 243.81 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 244.55 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 242.42 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 246.05 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 246.32 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 247.24 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 242.67 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 250.59 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 245.06 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 248.91 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 247.80 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 249.60 | 10.05 | - | 0 | 0 | 0 | ||||
For Bank Of Baroda - strike price 267.5 expiring on 28NOV2024
Delta for 267.5 CE is 0.02
Historical price for 267.5 CE is as follows
On 21 Nov BANKBARODA was trading at 228.50. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 55.23, the open interest changed by -27 which decreased total open position to 170
On 20 Nov BANKBARODA was trading at 237.20. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 42.89, the open interest changed by -21 which decreased total open position to 197
On 19 Nov BANKBARODA was trading at 237.20. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 42.89, the open interest changed by -21 which decreased total open position to 197
On 18 Nov BANKBARODA was trading at 241.40. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 37.83, the open interest changed by -14 which decreased total open position to 218
On 14 Nov BANKBARODA was trading at 241.50. The strike last trading price was 0.45, which was -0.30 lower than the previous day. The implied volatity was 32.63, the open interest changed by 21 which increased total open position to 232
On 13 Nov BANKBARODA was trading at 243.30. The strike last trading price was 0.75, which was -0.75 lower than the previous day. The implied volatity was 32.48, the open interest changed by 27 which increased total open position to 329
On 12 Nov BANKBARODA was trading at 252.70. The strike last trading price was 1.5, which was -1.25 lower than the previous day. The implied volatity was 27.67, the open interest changed by 50 which increased total open position to 344
On 11 Nov BANKBARODA was trading at 258.35. The strike last trading price was 2.75, which was 0.20 higher than the previous day. The implied volatity was 26.57, the open interest changed by 9 which increased total open position to 296
On 8 Nov BANKBARODA was trading at 256.60. The strike last trading price was 2.55, which was -2.75 lower than the previous day. The implied volatity was 26.32, the open interest changed by 70 which increased total open position to 283
On 7 Nov BANKBARODA was trading at 262.75. The strike last trading price was 5.3, which was -0.20 lower than the previous day. The implied volatity was 26.39, the open interest changed by 40 which increased total open position to 212
On 6 Nov BANKBARODA was trading at 262.55. The strike last trading price was 5.5, which was 0.85 higher than the previous day. The implied volatity was 26.45, the open interest changed by 62 which increased total open position to 173
On 5 Nov BANKBARODA was trading at 257.90. The strike last trading price was 4.65, which was 1.35 higher than the previous day. The implied volatity was 31.09, the open interest changed by 30 which increased total open position to 113
On 4 Nov BANKBARODA was trading at 252.65. The strike last trading price was 3.3, which was 0.00 lower than the previous day. The implied volatity was 31.18, the open interest changed by 19 which increased total open position to 84
On 1 Nov BANKBARODA was trading at 253.70. The strike last trading price was 3.3, which was -0.15 lower than the previous day. The implied volatity was 28.22, the open interest changed by 3 which increased total open position to 63
On 31 Oct BANKBARODA was trading at 250.96. The strike last trading price was 3.45, 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 3.55, which was -0.85 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 4.4, which was -5.65 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 10.05, 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 25 Oct BANKBARODA was trading at 239.52. The strike last trading price was 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, 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 10.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKBARODA 28NOV2024 267.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 228.50 | 24.55 | 0.00 | 0.00 | 0 | -2 | 0 |
| 20 Nov | 237.20 | 24.55 | 0.00 | - | 5 | -2 | 69 |
| 19 Nov | 237.20 | 24.55 | -1.00 | - | 5 | 0 | 69 |
| 18 Nov | 241.40 | 25.55 | 2.30 | 41.99 | 1 | 0 | 70 |
| 14 Nov | 241.50 | 23.25 | 0.70 | - | 1 | 0 | 71 |
| 13 Nov | 243.30 | 22.55 | 7.30 | 30.00 | 16 | -2 | 73 |
| 12 Nov | 252.70 | 15.25 | 4.45 | 28.83 | 25 | 6 | 76 |
| 11 Nov | 258.35 | 10.8 | -2.20 | 25.50 | 33 | -2 | 70 |
| 8 Nov | 256.60 | 13 | 4.70 | 27.37 | 154 | 25 | 72 |
| 7 Nov | 262.75 | 8.3 | -0.25 | 26.53 | 254 | -10 | 47 |
| 6 Nov | 262.55 | 8.55 | -4.40 | 27.07 | 143 | 28 | 58 |
| 5 Nov | 257.90 | 12.95 | -5.10 | 31.01 | 34 | -2 | 31 |
| 4 Nov | 252.65 | 18.05 | 0.50 | 38.31 | 5 | -2 | 32 |
| 1 Nov | 253.70 | 17.55 | 0.00 | 0.00 | 0 | 5 | 0 |
| 31 Oct | 250.96 | 17.55 | 0.10 | - | 10 | 4 | 33 |
| 30 Oct | 251.48 | 17.45 | 2.65 | - | 36 | 16 | 28 |
| 29 Oct | 254.56 | 14.8 | -14.25 | - | 17 | 12 | 12 |
| 28 Oct | 249.92 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 239.52 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 244.77 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 237.96 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 233.65 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 245.77 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 247.97 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 241.96 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 244.15 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 243.81 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 244.55 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 242.42 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 246.05 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 246.32 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 247.24 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 242.67 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 250.59 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 245.06 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 248.91 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 247.80 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 249.60 | 29.05 | - | 0 | 0 | 0 | |
For Bank Of Baroda - strike price 267.5 expiring on 28NOV2024
Delta for 267.5 PE is 0.00
Historical price for 267.5 PE is as follows
On 21 Nov BANKBARODA was trading at 228.50. The strike last trading price was 24.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 20 Nov BANKBARODA was trading at 237.20. The strike last trading price was 24.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 69
On 19 Nov BANKBARODA was trading at 237.20. The strike last trading price was 24.55, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69
On 18 Nov BANKBARODA was trading at 241.40. The strike last trading price was 25.55, which was 2.30 higher than the previous day. The implied volatity was 41.99, the open interest changed by 0 which decreased total open position to 70
On 14 Nov BANKBARODA was trading at 241.50. The strike last trading price was 23.25, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71
On 13 Nov BANKBARODA was trading at 243.30. The strike last trading price was 22.55, which was 7.30 higher than the previous day. The implied volatity was 30.00, the open interest changed by -2 which decreased total open position to 73
On 12 Nov BANKBARODA was trading at 252.70. The strike last trading price was 15.25, which was 4.45 higher than the previous day. The implied volatity was 28.83, the open interest changed by 6 which increased total open position to 76
On 11 Nov BANKBARODA was trading at 258.35. The strike last trading price was 10.8, which was -2.20 lower than the previous day. The implied volatity was 25.50, the open interest changed by -2 which decreased total open position to 70
On 8 Nov BANKBARODA was trading at 256.60. The strike last trading price was 13, which was 4.70 higher than the previous day. The implied volatity was 27.37, the open interest changed by 25 which increased total open position to 72
On 7 Nov BANKBARODA was trading at 262.75. The strike last trading price was 8.3, which was -0.25 lower than the previous day. The implied volatity was 26.53, the open interest changed by -10 which decreased total open position to 47
On 6 Nov BANKBARODA was trading at 262.55. The strike last trading price was 8.55, which was -4.40 lower than the previous day. The implied volatity was 27.07, the open interest changed by 28 which increased total open position to 58
On 5 Nov BANKBARODA was trading at 257.90. The strike last trading price was 12.95, which was -5.10 lower than the previous day. The implied volatity was 31.01, the open interest changed by -2 which decreased total open position to 31
On 4 Nov BANKBARODA was trading at 252.65. The strike last trading price was 18.05, which was 0.50 higher than the previous day. The implied volatity was 38.31, the open interest changed by -2 which decreased total open position to 32
On 1 Nov BANKBARODA was trading at 253.70. The strike last trading price was 17.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 31 Oct BANKBARODA was trading at 250.96. The strike last trading price was 17.55, 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 17.45, which was 2.65 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 14.8, which was -14.25 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 29.05, 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 25 Oct BANKBARODA was trading at 239.52. The strike last trading price was 29.05, 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 29.05, 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 29.05, 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 29.05, 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 29.05, 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 29.05, 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 29.05, 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 29.05, 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 29.05, 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 29.05, 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 29.05, 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 29.05, 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 29.05, 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 29.05, 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 29.05, 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 29.05, 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 29.05, 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 29.05, 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 29.05, 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 29.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
