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 | 4.75 | -5.35 | - | 1,24,63,425 | 20,50,425 | 42,35,400 | |||
| 5 Jul | 273.80 | 10.1 | - | 72,97,875 | 1,05,300 | 21,84,975 | ||||
| 4 Jul | 270.15 | 8.6 | - | 78,47,775 | 1,28,700 | 20,79,675 | ||||
| 3 Jul | 267.85 | 7.9 | - | 75,78,675 | 2,80,800 | 19,50,975 | ||||
| 2 Jul | 265.00 | 7.2 | - | 48,73,050 | 15,70,725 | 16,70,175 | ||||
| 1 Jul | 272.15 | 10.9 | - | 4,06,575 | 99,450 | 99,450 | ||||
| 27 Jun | 279.85 | 16.95 | - | 8,33,625 | 1,14,075 | 5,87,925 | ||||
|
|
||||||||||
| 26 Jun | 280.95 | 17.8 | - | 2,72,025 | -35,100 | 4,76,775 | ||||
| 25 Jun | 280.65 | 17.05 | - | 2,51,550 | 11,700 | 5,11,875 | ||||
| 24 Jun | 280.60 | 18.3 | - | 2,66,175 | 67,275 | 4,97,250 | ||||
| 21 Jun | 279.35 | 17.95 | - | 1,95,975 | 90,675 | 4,35,825 | ||||
| 20 Jun | 285.20 | 21.70 | - | 55,575 | 29,250 | 3,42,225 | ||||
| 19 Jun | 283.95 | 22.45 | - | 5,11,875 | 1,25,775 | 3,12,975 | ||||
| 18 Jun | 287.30 | 23.30 | - | 49,725 | 17,550 | 1,84,275 | ||||
| 14 Jun | 286.25 | 22.75 | - | 29,250 | 0 | 1,66,725 | ||||
| 13 Jun | 282.70 | 20.80 | - | 23,400 | 20,475 | 1,66,725 | ||||
| 12 Jun | 283.40 | 22.50 | - | 11,700 | -5,850 | 1,43,325 | ||||
| 11 Jun | 274.80 | 18.80 | - | 20,475 | 2,925 | 1,46,250 | ||||
| 10 Jun | 276.40 | 19.80 | - | 55,575 | -5,850 | 1,46,250 | ||||
| 7 Jun | 270.80 | 18.15 | - | 40,950 | 0 | 1,52,100 | ||||
| 6 Jun | 268.90 | 17.90 | - | 96,525 | 35,100 | 1,52,100 | ||||
| 5 Jun | 260.00 | 14.00 | - | 2,16,450 | 93,600 | 1,17,000 | ||||
| 4 Jun | 248.25 | 15.00 | - | 14,625 | 8,775 | 23,400 | ||||
| 3 Jun | 296.95 | 32.00 | - | 14,625 | 5,850 | 14,625 | ||||
| 31 May | 264.90 | 17.50 | - | 11,700 | 8,775 | 8,775 | ||||
| 30 May | 262.85 | 22.25 | - | 0 | 0 | 0 | ||||
| 29 May | 263.40 | 22.25 | - | 0 | 0 | 0 | ||||
| 28 May | 264.30 | 22.25 | - | 0 | 0 | 0 | ||||
| 27 May | 270.55 | 22.25 | - | 0 | 0 | 0 | ||||
| 23 May | 269.25 | 22.25 | - | 0 | 0 | 0 | ||||
| 22 May | 263.35 | 22.25 | - | 0 | 0 | 0 | ||||
| 21 May | 265.50 | 22.25 | - | 0 | 0 | 0 | ||||
| 18 May | 262.50 | 22.25 | - | 0 | 0 | 0 | ||||
| 16 May | 262.90 | 22.25 | - | 0 | 0 | 0 | ||||
| 14 May | 260.85 | 22.25 | - | 0 | 0 | 0 | ||||
| 13 May | 259.05 | 22.25 | - | 0 | 0 | 0 | ||||
For BANK OF BARODA - strike price 270 expiring on 25JUL2024
Delta for 270 CE is -
Historical price for 270 CE is as follows
On 8 Jul BANKBARODA was trading at 262.35. The strike last trading price was 4.75, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 2050425 which increased total open position to 4235400
On 5 Jul BANKBARODA was trading at 273.80. The strike last trading price was 10.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 105300 which increased total open position to 2184975
On 4 Jul BANKBARODA was trading at 270.15. The strike last trading price was 8.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 128700 which increased total open position to 2079675
On 3 Jul BANKBARODA was trading at 267.85. The strike last trading price was 7.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 280800 which increased total open position to 1950975
On 2 Jul BANKBARODA was trading at 265.00. The strike last trading price was 7.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 1570725 which increased total open position to 1670175
On 1 Jul BANKBARODA was trading at 272.15. The strike last trading price was 10.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 99450 which increased total open position to 99450
On 27 Jun BANKBARODA was trading at 279.85. The strike last trading price was 16.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 114075 which increased total open position to 587925
On 26 Jun BANKBARODA was trading at 280.95. The strike last trading price was 17.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -35100 which decreased total open position to 476775
On 25 Jun BANKBARODA was trading at 280.65. The strike last trading price was 17.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 511875
On 24 Jun BANKBARODA was trading at 280.60. The strike last trading price was 18.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 67275 which increased total open position to 497250
On 21 Jun BANKBARODA was trading at 279.35. The strike last trading price was 17.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 90675 which increased total open position to 435825
On 20 Jun BANKBARODA was trading at 285.20. The strike last trading price was 21.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 342225
On 19 Jun BANKBARODA was trading at 283.95. The strike last trading price was 22.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 125775 which increased total open position to 312975
On 18 Jun BANKBARODA was trading at 287.30. The strike last trading price was 23.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 184275
On 14 Jun BANKBARODA was trading at 286.25. The strike last trading price was 22.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 166725
On 13 Jun BANKBARODA was trading at 282.70. The strike last trading price was 20.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 166725
On 12 Jun BANKBARODA was trading at 283.40. The strike last trading price was 22.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 143325
On 11 Jun BANKBARODA was trading at 274.80. The strike last trading price was 18.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 146250
On 10 Jun BANKBARODA was trading at 276.40. The strike last trading price was 19.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 146250
On 7 Jun BANKBARODA was trading at 270.80. The strike last trading price was 18.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 152100
On 6 Jun BANKBARODA was trading at 268.90. The strike last trading price was 17.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 152100
On 5 Jun BANKBARODA was trading at 260.00. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 93600 which increased total open position to 117000
On 4 Jun BANKBARODA was trading at 248.25. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 23400
On 3 Jun BANKBARODA was trading at 296.95. The strike last trading price was 32.00, 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 31 May BANKBARODA was trading at 264.90. The strike last trading price was 17.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 8775
On 30 May BANKBARODA was trading at 262.85. The strike last trading price was 22.25, 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 22.25, 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 22.25, 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 22.25, 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 22.25, 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 22.25, 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 22.25, 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 18 May BANKBARODA was trading at 262.50. The strike last trading price was 22.25, 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 22.25, 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 14 May BANKBARODA was trading at 260.85. The strike last trading price was 22.25, 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 22.25, 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 | 11.05 | 5.55 | - | 41,00,850 | 11,700 | 15,32,700 |
| 5 Jul | 273.80 | 5.5 | - | 41,15,475 | 4,59,225 | 15,21,000 | |
| 4 Jul | 270.15 | 7.2 | - | 28,95,750 | 1,19,925 | 10,61,775 | |
| 3 Jul | 267.85 | 8.65 | - | 29,30,850 | 2,42,775 | 9,41,850 | |
| 2 Jul | 265.00 | 10.7 | - | 23,48,775 | 3,91,950 | 6,99,075 | |
| 1 Jul | 272.15 | 6.6 | - | 11,81,700 | 3,07,125 | 3,07,125 | |
| 27 Jun | 279.85 | 4.9 | - | 26,38,350 | 5,90,850 | 22,61,025 | |
| 26 Jun | 280.95 | 4.85 | - | 9,82,800 | 2,54,475 | 16,67,250 | |
| 25 Jun | 280.65 | 5.95 | - | 10,12,050 | 1,95,975 | 14,12,775 | |
| 24 Jun | 280.60 | 5.2 | - | 15,03,450 | 76,050 | 12,16,800 | |
| 21 Jun | 279.35 | 5.65 | - | 8,68,725 | 3,86,100 | 11,40,750 | |
| 20 Jun | 285.20 | 4.50 | - | 3,42,225 | 1,81,350 | 7,54,650 | |
| 19 Jun | 283.95 | 4.75 | - | 6,66,900 | 1,84,275 | 5,73,300 | |
| 18 Jun | 287.30 | 3.70 | - | 1,66,725 | 46,800 | 3,89,025 | |
| 14 Jun | 286.25 | 4.35 | - | 1,60,875 | 64,350 | 3,42,225 | |
| 13 Jun | 282.70 | 6.00 | - | 2,45,700 | 1,49,175 | 2,74,950 | |
| 12 Jun | 283.40 | 6.70 | - | 1,28,700 | -5,850 | 1,25,775 | |
| 11 Jun | 274.80 | 10.15 | - | 96,525 | 52,650 | 1,28,700 | |
| 10 Jun | 276.40 | 10.95 | - | 1,02,375 | 35,100 | 78,975 | |
| 7 Jun | 270.80 | 13.95 | - | 29,250 | 11,700 | 46,800 | |
| 6 Jun | 268.90 | 15.65 | - | 40,950 | 20,475 | 35,100 | |
| 5 Jun | 260.00 | 23.40 | - | 2,925 | 0 | 14,625 | |
| 4 Jun | 248.25 | 37.60 | - | 14,625 | 5,850 | 14,625 | |
| 3 Jun | 296.95 | 9.00 | - | 8,775 | 2,925 | 8,775 | |
| 31 May | 264.90 | 16.00 | - | 0 | 2,925 | 0 | |
| 30 May | 262.85 | 16.00 | - | 0 | 2,925 | 0 | |
| 29 May | 263.40 | 16.00 | - | 0 | 2,925 | 0 | |
| 28 May | 264.30 | 16.00 | - | 2,925 | 0 | 2,925 | |
| 27 May | 270.55 | 13.05 | - | 0 | 0 | 0 | |
| 23 May | 269.25 | 13.05 | - | 0 | 0 | 2,925 | |
| 22 May | 263.35 | 13.05 | - | 0 | 0 | 2,925 | |
| 21 May | 265.50 | 13.05 | - | 0 | 0 | 2,925 | |
| 18 May | 262.50 | 13.05 | - | 0 | 0 | 2,925 | |
| 16 May | 262.90 | 13.05 | - | 0 | 0 | 0 | |
| 14 May | 260.85 | 13.05 | - | 0 | 0 | 2,925 | |
| 13 May | 259.05 | 13.05 | - | 0 | 0 | 2,925 | |
For BANK OF BARODA - strike price 270 expiring on 25JUL2024
Delta for 270 PE is -
Historical price for 270 PE is as follows
On 8 Jul BANKBARODA was trading at 262.35. The strike last trading price was 11.05, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 1532700
On 5 Jul BANKBARODA was trading at 273.80. The strike last trading price was 5.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 459225 which increased total open position to 1521000
On 4 Jul BANKBARODA was trading at 270.15. The strike last trading price was 7.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 119925 which increased total open position to 1061775
On 3 Jul BANKBARODA was trading at 267.85. The strike last trading price was 8.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 242775 which increased total open position to 941850
On 2 Jul BANKBARODA was trading at 265.00. The strike last trading price was 10.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 391950 which increased total open position to 699075
On 1 Jul BANKBARODA was trading at 272.15. The strike last trading price was 6.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 307125 which increased total open position to 307125
On 27 Jun BANKBARODA was trading at 279.85. The strike last trading price was 4.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 590850 which increased total open position to 2261025
On 26 Jun BANKBARODA was trading at 280.95. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 254475 which increased total open position to 1667250
On 25 Jun BANKBARODA was trading at 280.65. The strike last trading price was 5.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 195975 which increased total open position to 1412775
On 24 Jun BANKBARODA was trading at 280.60. The strike last trading price was 5.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 76050 which increased total open position to 1216800
On 21 Jun BANKBARODA was trading at 279.35. The strike last trading price was 5.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 386100 which increased total open position to 1140750
On 20 Jun BANKBARODA was trading at 285.20. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 181350 which increased total open position to 754650
On 19 Jun BANKBARODA was trading at 283.95. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 184275 which increased total open position to 573300
On 18 Jun BANKBARODA was trading at 287.30. The strike last trading price was 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 389025
On 14 Jun BANKBARODA was trading at 286.25. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 64350 which increased total open position to 342225
On 13 Jun BANKBARODA was trading at 282.70. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 149175 which increased total open position to 274950
On 12 Jun BANKBARODA was trading at 283.40. The strike last trading price was 6.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 125775
On 11 Jun BANKBARODA was trading at 274.80. The strike last trading price was 10.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 52650 which increased total open position to 128700
On 10 Jun BANKBARODA was trading at 276.40. The strike last trading price was 10.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 78975
On 7 Jun BANKBARODA was trading at 270.80. The strike last trading price was 13.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 46800
On 6 Jun BANKBARODA was trading at 268.90. The strike last trading price was 15.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 35100
On 5 Jun BANKBARODA was trading at 260.00. The strike last trading price was 23.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14625
On 4 Jun BANKBARODA was trading at 248.25. The strike last trading price was 37.60, 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 3 Jun BANKBARODA was trading at 296.95. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 8775
On 31 May BANKBARODA was trading at 264.90. The strike last trading price was 16.00, 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 30 May BANKBARODA was trading at 262.85. The strike last trading price was 16.00, 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 29 May BANKBARODA was trading at 263.40. The strike last trading price was 16.00, 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 28 May BANKBARODA was trading at 264.30. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2925
On 27 May BANKBARODA was trading at 270.55. The strike last trading price was 13.05, 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 13.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2925
On 22 May BANKBARODA was trading at 263.35. The strike last trading price was 13.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2925
On 21 May BANKBARODA was trading at 265.50. The strike last trading price was 13.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2925
On 18 May BANKBARODA was trading at 262.50. The strike last trading price was 13.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2925
On 16 May BANKBARODA was trading at 262.90. The strike last trading price was 13.05, 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 14 May BANKBARODA was trading at 260.85. The strike last trading price was 13.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2925
On 13 May BANKBARODA was trading at 259.05. The strike last trading price was 13.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2925