BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
21 Nov 2024 04:13 PM IST
| BANKBARODA 28NOV2024 272.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 228.50 | 0.2 | -0.05 | - | 19 | -12 | 125 | |||
| 20 Nov | 237.20 | 0.25 | 0.00 | 48.15 | 86 | 0 | 135 | |||
| 19 Nov | 237.20 | 0.25 | -0.05 | 48.15 | 86 | -2 | 135 | |||
| 18 Nov | 241.40 | 0.3 | 0.00 | 40.89 | 84 | -36 | 140 | |||
| 14 Nov | 241.50 | 0.3 | -0.20 | 34.40 | 189 | -12 | 180 | |||
| 13 Nov | 243.30 | 0.5 | -0.40 | 34.04 | 236 | -29 | 196 | |||
| 12 Nov | 252.70 | 0.9 | -0.75 | 28.51 | 632 | -30 | 224 | |||
| 11 Nov | 258.35 | 1.65 | 0.05 | 26.88 | 610 | 6 | 253 | |||
| 8 Nov | 256.60 | 1.6 | -1.80 | 26.82 | 654 | 51 | 250 | |||
| 7 Nov | 262.75 | 3.4 | -0.30 | 25.94 | 604 | 50 | 198 | |||
| 6 Nov | 262.55 | 3.7 | 0.45 | 26.53 | 523 | 57 | 149 | |||
| 5 Nov | 257.90 | 3.25 | 0.95 | 31.19 | 121 | 35 | 94 | |||
| 4 Nov | 252.65 | 2.3 | 0.05 | 31.55 | 114 | 13 | 61 | |||
|
|
||||||||||
| 1 Nov | 253.70 | 2.25 | -0.20 | 28.47 | 9 | 1 | 48 | |||
| 31 Oct | 250.96 | 2.45 | -0.10 | - | 66 | 3 | 50 | |||
| 30 Oct | 251.48 | 2.55 | -0.55 | - | 71 | -2 | 50 | |||
| 29 Oct | 254.56 | 3.1 | -5.55 | - | 71 | 52 | 52 | |||
| 28 Oct | 249.92 | 8.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 239.52 | 8.65 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 244.77 | 8.65 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 237.96 | 8.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 233.65 | 8.65 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 245.77 | 8.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 247.97 | 8.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 241.96 | 8.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 244.15 | 8.65 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 243.81 | 8.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 244.55 | 8.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 242.42 | 8.65 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 246.05 | 8.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 246.32 | 8.65 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 247.24 | 8.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 242.67 | 8.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 250.59 | 8.65 | - | 0 | 0 | 0 | ||||
For Bank Of Baroda - strike price 272.5 expiring on 28NOV2024
Delta for 272.5 CE is -
Historical price for 272.5 CE is as follows
On 21 Nov BANKBARODA was trading at 228.50. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 125
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 48.15, the open interest changed by 0 which decreased total open position to 135
On 19 Nov BANKBARODA was trading at 237.20. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 48.15, the open interest changed by -2 which decreased total open position to 135
On 18 Nov BANKBARODA was trading at 241.40. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 40.89, the open interest changed by -36 which decreased total open position to 140
On 14 Nov BANKBARODA was trading at 241.50. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 34.40, the open interest changed by -12 which decreased total open position to 180
On 13 Nov BANKBARODA was trading at 243.30. The strike last trading price was 0.5, which was -0.40 lower than the previous day. The implied volatity was 34.04, the open interest changed by -29 which decreased total open position to 196
On 12 Nov BANKBARODA was trading at 252.70. The strike last trading price was 0.9, which was -0.75 lower than the previous day. The implied volatity was 28.51, the open interest changed by -30 which decreased total open position to 224
On 11 Nov BANKBARODA was trading at 258.35. The strike last trading price was 1.65, which was 0.05 higher than the previous day. The implied volatity was 26.88, the open interest changed by 6 which increased total open position to 253
On 8 Nov BANKBARODA was trading at 256.60. The strike last trading price was 1.6, which was -1.80 lower than the previous day. The implied volatity was 26.82, the open interest changed by 51 which increased total open position to 250
On 7 Nov BANKBARODA was trading at 262.75. The strike last trading price was 3.4, which was -0.30 lower than the previous day. The implied volatity was 25.94, the open interest changed by 50 which increased total open position to 198
On 6 Nov BANKBARODA was trading at 262.55. The strike last trading price was 3.7, which was 0.45 higher than the previous day. The implied volatity was 26.53, the open interest changed by 57 which increased total open position to 149
On 5 Nov BANKBARODA was trading at 257.90. The strike last trading price was 3.25, which was 0.95 higher than the previous day. The implied volatity was 31.19, the open interest changed by 35 which increased total open position to 94
On 4 Nov BANKBARODA was trading at 252.65. The strike last trading price was 2.3, which was 0.05 higher than the previous day. The implied volatity was 31.55, the open interest changed by 13 which increased total open position to 61
On 1 Nov BANKBARODA was trading at 253.70. The strike last trading price was 2.25, which was -0.20 lower than the previous day. The implied volatity was 28.47, the open interest changed by 1 which increased total open position to 48
On 31 Oct BANKBARODA was trading at 250.96. The strike last trading price was 2.45, 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 2.55, which was -0.55 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 3.1, which was -5.55 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 8.65, 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 25 Oct BANKBARODA was trading at 239.52. The strike last trading price was 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKBARODA 28NOV2024 272.5 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 | 19.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 237.20 | 19.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 237.20 | 19.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 241.40 | 19.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 241.50 | 19.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 243.30 | 19.3 | 0.00 | 0.00 | 0 | -2 | 0 |
| 12 Nov | 252.70 | 19.3 | 4.65 | 26.99 | 8 | -2 | 23 |
| 11 Nov | 258.35 | 14.65 | -1.75 | 25.36 | 16 | 5 | 26 |
| 8 Nov | 256.60 | 16.4 | 5.00 | 24.15 | 29 | 4 | 21 |
| 7 Nov | 262.75 | 11.4 | -0.35 | 26.22 | 106 | -2 | 16 |
| 6 Nov | 262.55 | 11.75 | -4.70 | 27.32 | 46 | 5 | 17 |
| 5 Nov | 257.90 | 16.45 | -3.70 | 30.78 | 13 | 7 | 11 |
| 4 Nov | 252.65 | 20.15 | 2.60 | 30.10 | 6 | 3 | 4 |
| 1 Nov | 253.70 | 17.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 250.96 | 17.55 | 0.00 | - | 0 | 1 | 0 |
| 30 Oct | 251.48 | 17.55 | -15.05 | - | 1 | 0 | 0 |
| 29 Oct | 254.56 | 32.6 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 249.92 | 32.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 239.52 | 32.6 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 244.77 | 32.6 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 237.96 | 32.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 233.65 | 32.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 245.77 | 32.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 247.97 | 32.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 241.96 | 32.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 244.15 | 32.6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 243.81 | 32.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 244.55 | 32.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 242.42 | 32.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 246.05 | 32.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 246.32 | 32.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 247.24 | 32.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 242.67 | 32.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 250.59 | 32.6 | - | 0 | 0 | 0 | |
For Bank Of Baroda - strike price 272.5 expiring on 28NOV2024
Delta for 272.5 PE is 0.00
Historical price for 272.5 PE is as follows
On 21 Nov BANKBARODA was trading at 228.50. The strike last trading price was 19.3, 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 20 Nov BANKBARODA was trading at 237.20. The strike last trading price was 19.3, 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 19 Nov BANKBARODA was trading at 237.20. The strike last trading price was 19.3, 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 18 Nov BANKBARODA was trading at 241.40. The strike last trading price was 19.3, 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 14 Nov BANKBARODA was trading at 241.50. The strike last trading price was 19.3, 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 13 Nov BANKBARODA was trading at 243.30. The strike last trading price was 19.3, 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 12 Nov BANKBARODA was trading at 252.70. The strike last trading price was 19.3, which was 4.65 higher than the previous day. The implied volatity was 26.99, the open interest changed by -2 which decreased total open position to 23
On 11 Nov BANKBARODA was trading at 258.35. The strike last trading price was 14.65, which was -1.75 lower than the previous day. The implied volatity was 25.36, the open interest changed by 5 which increased total open position to 26
On 8 Nov BANKBARODA was trading at 256.60. The strike last trading price was 16.4, which was 5.00 higher than the previous day. The implied volatity was 24.15, the open interest changed by 4 which increased total open position to 21
On 7 Nov BANKBARODA was trading at 262.75. The strike last trading price was 11.4, which was -0.35 lower than the previous day. The implied volatity was 26.22, the open interest changed by -2 which decreased total open position to 16
On 6 Nov BANKBARODA was trading at 262.55. The strike last trading price was 11.75, which was -4.70 lower than the previous day. The implied volatity was 27.32, the open interest changed by 5 which increased total open position to 17
On 5 Nov BANKBARODA was trading at 257.90. The strike last trading price was 16.45, which was -3.70 lower than the previous day. The implied volatity was 30.78, the open interest changed by 7 which increased total open position to 11
On 4 Nov BANKBARODA was trading at 252.65. The strike last trading price was 20.15, which was 2.60 higher than the previous day. The implied volatity was 30.10, the open interest changed by 3 which increased total open position to 4
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 0 which decreased total open position to 0
On 31 Oct BANKBARODA was trading at 250.96. The strike last trading price was 17.55, which was 0.00 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 17.55, which was -15.05 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 32.6, 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 28 Oct BANKBARODA was trading at 249.92. The strike last trading price was 32.6, 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 32.6, 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 32.6, 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 32.6, 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 32.6, 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 32.6, 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 32.6, 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 32.6, 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 32.6, 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 32.6, 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 32.6, 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 32.6, 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 32.6, 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 32.6, 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 32.6, 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 32.6, 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 32.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
