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 | 3.25 | -4.25 | - | 76,78,125 | 11,08,575 | 30,42,000 | |||
| 5 Jul | 273.80 | 7.5 | - | 60,28,425 | 4,38,750 | 19,33,425 | ||||
| 4 Jul | 270.15 | 6.4 | - | 46,12,725 | 2,04,750 | 14,94,675 | ||||
| 3 Jul | 267.85 | 5.95 | - | 54,84,375 | 38,025 | 12,89,925 | ||||
| 2 Jul | 265.00 | 5.3 | - | 27,26,100 | 6,23,025 | 12,60,675 | ||||
| 1 Jul | 272.15 | 8.35 | - | 21,93,750 | 6,37,650 | 6,37,650 | ||||
| 27 Jun | 279.85 | 13.65 | - | 7,28,325 | 2,13,525 | 6,02,550 | ||||
| 26 Jun | 280.95 | 13.9 | - | 81,900 | 0 | 3,80,250 | ||||
| 25 Jun | 280.65 | 14 | - | 1,22,850 | 49,725 | 3,80,250 | ||||
|
|
||||||||||
| 24 Jun | 280.60 | 14.25 | - | 4,32,900 | 3,04,200 | 3,27,600 | ||||
| 21 Jun | 279.35 | 15.35 | - | 8,775 | 5,850 | 20,475 | ||||
| 20 Jun | 285.20 | 20.35 | - | 2,925 | 2,925 | 14,625 | ||||
| 19 Jun | 283.95 | 20.30 | - | 23,400 | -2,925 | 11,700 | ||||
| 18 Jun | 287.30 | 19.50 | - | 0 | 0 | 0 | ||||
| 14 Jun | 286.25 | 19.50 | - | 0 | 0 | 0 | ||||
| 13 Jun | 282.70 | 19.50 | - | 2,925 | 0 | 14,625 | ||||
| 12 Jun | 283.40 | 19.15 | - | 11,700 | 2,925 | 17,550 | ||||
| 11 Jun | 274.80 | 17.40 | - | 23,400 | -5,850 | 11,700 | ||||
| 10 Jun | 276.40 | 18.00 | - | 17,550 | 14,625 | 17,550 | ||||
| 7 Jun | 270.80 | 15.45 | - | 2,925 | 2,925 | 2,925 | ||||
| 6 Jun | 268.90 | 13.50 | - | 0 | 0 | 0 | ||||
| 5 Jun | 260.00 | 13.50 | - | 0 | 0 | 0 | ||||
| 4 Jun | 248.25 | 13.50 | - | 2,925 | 0 | 0 | ||||
| 3 Jun | 296.95 | 11.75 | - | 0 | 0 | 0 | ||||
| 31 May | 264.90 | 11.75 | - | 0 | 0 | 0 | ||||
For BANK OF BARODA - strike price 275 expiring on 25JUL2024
Delta for 275 CE is -
Historical price for 275 CE is as follows
On 8 Jul BANKBARODA was trading at 262.35. The strike last trading price was 3.25, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 1108575 which increased total open position to 3042000
On 5 Jul BANKBARODA was trading at 273.80. The strike last trading price was 7.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 438750 which increased total open position to 1933425
On 4 Jul BANKBARODA was trading at 270.15. The strike last trading price was 6.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 204750 which increased total open position to 1494675
On 3 Jul BANKBARODA was trading at 267.85. The strike last trading price was 5.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 38025 which increased total open position to 1289925
On 2 Jul BANKBARODA was trading at 265.00. The strike last trading price was 5.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 623025 which increased total open position to 1260675
On 1 Jul BANKBARODA was trading at 272.15. The strike last trading price was 8.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 637650 which increased total open position to 637650
On 27 Jun BANKBARODA was trading at 279.85. The strike last trading price was 13.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 213525 which increased total open position to 602550
On 26 Jun BANKBARODA was trading at 280.95. The strike last trading price was 13.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 380250
On 25 Jun BANKBARODA was trading at 280.65. The strike last trading price was 14, which was lower than the previous day. The implied volatity was -, the open interest changed by 49725 which increased total open position to 380250
On 24 Jun BANKBARODA was trading at 280.60. The strike last trading price was 14.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 304200 which increased total open position to 327600
On 21 Jun BANKBARODA was trading at 279.35. The strike last trading price was 15.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 20475
On 20 Jun BANKBARODA was trading at 285.20. The strike last trading price was 20.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 14625
On 19 Jun BANKBARODA was trading at 283.95. The strike last trading price was 20.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 11700
On 18 Jun BANKBARODA was trading at 287.30. The strike last trading price was 19.50, 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 Jun BANKBARODA was trading at 286.25. The strike last trading price was 19.50, 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 Jun BANKBARODA was trading at 282.70. The strike last trading price was 19.50, 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 12 Jun BANKBARODA was trading at 283.40. The strike last trading price was 19.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 17550
On 11 Jun BANKBARODA was trading at 274.80. The strike last trading price was 17.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 11700
On 10 Jun BANKBARODA was trading at 276.40. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 17550
On 7 Jun BANKBARODA was trading at 270.80. The strike last trading price was 15.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 2925
On 6 Jun BANKBARODA was trading at 268.90. The strike last trading price was 13.50, 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 5 Jun BANKBARODA was trading at 260.00. The strike last trading price was 13.50, 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 4 Jun BANKBARODA was trading at 248.25. The strike last trading price was 13.50, 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 3 Jun BANKBARODA was trading at 296.95. The strike last trading price was 11.75, 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 31 May BANKBARODA was trading at 264.90. The strike last trading price was 11.75, 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 | 14.95 | 7.05 | - | 8,62,875 | 8,775 | 6,37,650 |
| 5 Jul | 273.80 | 7.9 | - | 16,70,175 | 2,31,075 | 6,28,875 | |
| 4 Jul | 270.15 | 9.95 | - | 4,94,325 | -52,650 | 3,97,800 | |
| 3 Jul | 267.85 | 11.5 | - | 5,32,350 | 70,200 | 4,50,450 | |
| 2 Jul | 265.00 | 13.85 | - | 5,11,875 | 78,975 | 3,77,325 | |
| 1 Jul | 272.15 | 9.05 | - | 10,44,225 | 2,98,350 | 2,98,350 | |
| 27 Jun | 279.85 | 6.6 | - | 9,74,025 | 1,55,025 | 6,75,675 | |
| 26 Jun | 280.95 | 6.6 | - | 3,27,600 | 55,575 | 5,17,725 | |
| 25 Jun | 280.65 | 7.85 | - | 5,08,950 | 11,700 | 4,62,150 | |
| 24 Jun | 280.60 | 7.05 | - | 7,69,275 | 2,07,675 | 4,47,525 | |
| 21 Jun | 279.35 | 7.75 | - | 2,07,675 | 46,800 | 2,42,775 | |
| 20 Jun | 285.20 | 6.20 | - | 52,650 | 5,850 | 1,95,975 | |
| 19 Jun | 283.95 | 7.00 | - | 2,36,925 | 99,450 | 1,90,125 | |
| 18 Jun | 287.30 | 5.35 | - | 90,675 | 78,975 | 87,750 | |
| 14 Jun | 286.25 | 6.65 | - | 11,700 | 2,925 | 8,775 | |
| 13 Jun | 282.70 | 8.00 | - | 2,925 | 0 | 2,925 | |
| 12 Jun | 283.40 | 13.00 | - | 0 | 0 | 0 | |
| 11 Jun | 274.80 | 13.00 | - | 0 | 2,925 | 0 | |
| 10 Jun | 276.40 | 13.00 | - | 5,850 | 2,925 | 2,925 | |
| 7 Jun | 270.80 | 20.85 | - | 0 | 0 | 0 | |
| 6 Jun | 268.90 | 20.85 | - | 0 | 0 | 0 | |
| 5 Jun | 260.00 | 20.85 | - | 0 | 0 | 0 | |
| 4 Jun | 248.25 | 20.85 | - | 0 | 0 | 0 | |
| 3 Jun | 296.95 | 20.85 | - | 0 | 0 | 0 | |
| 31 May | 264.90 | 20.85 | - | 0 | 0 | 0 | |
For BANK OF BARODA - strike price 275 expiring on 25JUL2024
Delta for 275 PE is -
Historical price for 275 PE is as follows
On 8 Jul BANKBARODA was trading at 262.35. The strike last trading price was 14.95, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 637650
On 5 Jul BANKBARODA was trading at 273.80. The strike last trading price was 7.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 231075 which increased total open position to 628875
On 4 Jul BANKBARODA was trading at 270.15. The strike last trading price was 9.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -52650 which decreased total open position to 397800
On 3 Jul BANKBARODA was trading at 267.85. The strike last trading price was 11.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 70200 which increased total open position to 450450
On 2 Jul BANKBARODA was trading at 265.00. The strike last trading price was 13.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 78975 which increased total open position to 377325
On 1 Jul BANKBARODA was trading at 272.15. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 298350 which increased total open position to 298350
On 27 Jun BANKBARODA was trading at 279.85. The strike last trading price was 6.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 155025 which increased total open position to 675675
On 26 Jun BANKBARODA was trading at 280.95. The strike last trading price was 6.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 55575 which increased total open position to 517725
On 25 Jun BANKBARODA was trading at 280.65. The strike last trading price was 7.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 462150
On 24 Jun BANKBARODA was trading at 280.60. The strike last trading price was 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 207675 which increased total open position to 447525
On 21 Jun BANKBARODA was trading at 279.35. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 242775
On 20 Jun BANKBARODA was trading at 285.20. The strike last trading price was 6.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 195975
On 19 Jun BANKBARODA was trading at 283.95. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 99450 which increased total open position to 190125
On 18 Jun BANKBARODA was trading at 287.30. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 78975 which increased total open position to 87750
On 14 Jun BANKBARODA was trading at 286.25. The strike last trading price was 6.65, 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 13 Jun BANKBARODA was trading at 282.70. The strike last trading price was 8.00, 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 12 Jun BANKBARODA was trading at 283.40. The strike last trading price was 13.00, 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 11 Jun BANKBARODA was trading at 274.80. The strike last trading price was 13.00, 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 10 Jun BANKBARODA was trading at 276.40. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 2925
On 7 Jun BANKBARODA was trading at 270.80. The strike last trading price was 20.85, 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 6 Jun BANKBARODA was trading at 268.90. The strike last trading price was 20.85, 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 5 Jun BANKBARODA was trading at 260.00. The strike last trading price was 20.85, 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 4 Jun BANKBARODA was trading at 248.25. The strike last trading price was 20.85, 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 3 Jun BANKBARODA was trading at 296.95. The strike last trading price was 20.85, 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 31 May BANKBARODA was trading at 264.90. The strike last trading price was 20.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0