BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
21 Nov 2024 04:13 PM IST
| BANKBARODA 28NOV2024 275 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 21 Nov | 228.50 | 0.15 | -0.05 | - | 125 | -31 | 528 | |||
| 20 Nov | 237.20 | 0.2 | 0.00 | 48.84 | 78 | 20 | 555 | |||
| 19 Nov | 237.20 | 0.2 | -0.05 | 48.84 | 78 | 16 | 555 | |||
| 18 Nov | 241.40 | 0.25 | 0.00 | 42.00 | 314 | -66 | 539 | |||
| 14 Nov | 241.50 | 0.25 | -0.15 | 35.34 | 332 | -77 | 604 | |||
| 13 Nov | 243.30 | 0.4 | -0.25 | 34.62 | 640 | -61 | 680 | |||
| 12 Nov | 252.70 | 0.65 | -0.70 | 28.44 | 1,055 | 35 | 779 | |||
| 11 Nov | 258.35 | 1.35 | 0.10 | 27.70 | 713 | 13 | 754 | |||
| 8 Nov | 256.60 | 1.25 | -1.50 | 27.04 | 1,386 | 173 | 742 | |||
| 7 Nov | 262.75 | 2.75 | -0.25 | 26.16 | 1,452 | 11 | 570 | |||
| 6 Nov | 262.55 | 3 | 0.30 | 26.62 | 1,524 | 195 | 561 | |||
| 5 Nov | 257.90 | 2.7 | 0.80 | 31.29 | 595 | 38 | 371 | |||
| 4 Nov | 252.65 | 1.9 | -0.05 | 31.69 | 736 | 123 | 336 | |||
| 1 Nov | 253.70 | 1.95 | -0.10 | 29.19 | 37 | 6 | 211 | |||
| 31 Oct | 250.96 | 2.05 | -0.15 | - | 307 | -52 | 202 | |||
| 30 Oct | 251.48 | 2.2 | -0.50 | - | 386 | 25 | 253 | |||
| 29 Oct | 254.56 | 2.7 | 1.00 | - | 349 | 80 | 229 | |||
| 28 Oct | 249.92 | 1.7 | 0.60 | - | 420 | 26 | 150 | |||
| 25 Oct | 239.52 | 1.1 | -0.40 | - | 64 | 31 | 124 | |||
| 24 Oct | 244.77 | 1.5 | 0.30 | - | 37 | 12 | 91 | |||
| 23 Oct | 237.96 | 1.2 | 0.30 | - | 27 | 0 | 75 | |||
| 22 Oct | 233.65 | 0.9 | -0.70 | - | 51 | 39 | 99 | |||
| 21 Oct | 245.77 | 1.6 | -0.10 | - | 61 | 26 | 61 | |||
| 18 Oct | 247.97 | 1.7 | 0.15 | - | 3 | 0 | 36 | |||
| 17 Oct | 241.96 | 1.55 | 0.00 | - | 0 | -1 | 0 | |||
| 16 Oct | 244.15 | 1.55 | 0.10 | - | 7 | -2 | 35 | |||
| 15 Oct | 243.81 | 1.45 | -0.55 | - | 5 | 4 | 37 | |||
| 14 Oct | 244.55 | 2 | -0.95 | - | 4 | 3 | 34 | |||
| 11 Oct | 242.42 | 2.95 | -0.35 | - | 1 | 0 | 31 | |||
| 10 Oct | 246.05 | 3.3 | 0.60 | - | 26 | -1 | 11 | |||
| 9 Oct | 246.32 | 2.7 | -0.25 | - | 14 | 5 | 12 | |||
| 8 Oct | 247.24 | 2.95 | 0.00 | - | 4 | 2 | 7 | |||
| 7 Oct | 242.67 | 2.95 | -1.55 | - | 3 | 0 | 5 | |||
| 4 Oct | 250.59 | 4.5 | - | 7 | 4 | 4 | ||||
For Bank Of Baroda - strike price 275 expiring on 28NOV2024
Delta for 275 CE is -
Historical price for 275 CE is as follows
On 21 Nov BANKBARODA was trading at 228.50. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 528
On 20 Nov BANKBARODA was trading at 237.20. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 48.84, the open interest changed by 20 which increased total open position to 555
On 19 Nov BANKBARODA was trading at 237.20. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 48.84, the open interest changed by 16 which increased total open position to 555
On 18 Nov BANKBARODA was trading at 241.40. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 42.00, the open interest changed by -66 which decreased total open position to 539
On 14 Nov BANKBARODA was trading at 241.50. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 35.34, the open interest changed by -77 which decreased total open position to 604
On 13 Nov BANKBARODA was trading at 243.30. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 34.62, the open interest changed by -61 which decreased total open position to 680
On 12 Nov BANKBARODA was trading at 252.70. The strike last trading price was 0.65, which was -0.70 lower than the previous day. The implied volatity was 28.44, the open interest changed by 35 which increased total open position to 779
On 11 Nov BANKBARODA was trading at 258.35. The strike last trading price was 1.35, which was 0.10 higher than the previous day. The implied volatity was 27.70, the open interest changed by 13 which increased total open position to 754
On 8 Nov BANKBARODA was trading at 256.60. The strike last trading price was 1.25, which was -1.50 lower than the previous day. The implied volatity was 27.04, the open interest changed by 173 which increased total open position to 742
On 7 Nov BANKBARODA was trading at 262.75. The strike last trading price was 2.75, which was -0.25 lower than the previous day. The implied volatity was 26.16, the open interest changed by 11 which increased total open position to 570
On 6 Nov BANKBARODA was trading at 262.55. The strike last trading price was 3, which was 0.30 higher than the previous day. The implied volatity was 26.62, the open interest changed by 195 which increased total open position to 561
On 5 Nov BANKBARODA was trading at 257.90. The strike last trading price was 2.7, which was 0.80 higher than the previous day. The implied volatity was 31.29, the open interest changed by 38 which increased total open position to 371
On 4 Nov BANKBARODA was trading at 252.65. The strike last trading price was 1.9, which was -0.05 lower than the previous day. The implied volatity was 31.69, the open interest changed by 123 which increased total open position to 336
On 1 Nov BANKBARODA was trading at 253.70. The strike last trading price was 1.95, which was -0.10 lower than the previous day. The implied volatity was 29.19, the open interest changed by 6 which increased total open position to 211
On 31 Oct BANKBARODA was trading at 250.96. The strike last trading price was 2.05, which was -0.15 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 2.2, 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 29 Oct BANKBARODA was trading at 254.56. The strike last trading price was 2.7, which was 1.00 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 1.7, 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 25 Oct BANKBARODA was trading at 239.52. The strike last trading price was 1.1, which was -0.40 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 1.5, which was 0.30 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 1.2, which was 0.30 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 0.9, which was -0.70 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 1.6, 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 18 Oct BANKBARODA was trading at 247.97. The strike last trading price was 1.7, which was 0.15 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 1.55, 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 16 Oct BANKBARODA was trading at 244.15. The strike last trading price was 1.55, 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 15 Oct BANKBARODA was trading at 243.81. The strike last trading price was 1.45, 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 14 Oct BANKBARODA was trading at 244.55. The strike last trading price was 2, which was -0.95 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 2.95, 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 10 Oct BANKBARODA was trading at 246.05. The strike last trading price was 3.3, 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 9 Oct BANKBARODA was trading at 246.32. The strike last trading price was 2.7, which was -0.25 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 2.95, 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 2.95, which was -1.55 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 4.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKBARODA 28NOV2024 275 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 228.50 | 52.9 | 16.35 | - | 2 | 0 | 40 |
| 20 Nov | 237.20 | 36.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 237.20 | 36.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 241.40 | 36.55 | 3.65 | 89.10 | 1 | 0 | 40 |
| 14 Nov | 241.50 | 32.9 | 3.70 | 43.67 | 3 | 0 | 40 |
| 13 Nov | 243.30 | 29.2 | 6.90 | - | 22 | -3 | 48 |
| 12 Nov | 252.70 | 22.3 | 5.45 | 34.24 | 37 | 7 | 54 |
| 11 Nov | 258.35 | 16.85 | -2.15 | 26.07 | 21 | -3 | 47 |
| 8 Nov | 256.60 | 19 | 5.80 | 27.41 | 44 | -16 | 50 |
| 7 Nov | 262.75 | 13.2 | -0.35 | 26.29 | 60 | -2 | 65 |
| 6 Nov | 262.55 | 13.55 | -4.90 | 27.53 | 51 | 1 | 67 |
| 5 Nov | 257.90 | 18.45 | -7.25 | 31.18 | 52 | 17 | 65 |
| 4 Nov | 252.65 | 25.7 | 1.80 | 47.88 | 5 | 4 | 47 |
| 1 Nov | 253.70 | 23.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 250.96 | 23.9 | 0.40 | - | 3 | 0 | 43 |
| 30 Oct | 251.48 | 23.5 | 2.30 | - | 31 | 7 | 40 |
| 29 Oct | 254.56 | 21.2 | -2.05 | - | 26 | 5 | 31 |
| 28 Oct | 249.92 | 23.25 | -12.25 | - | 19 | 12 | 26 |
| 25 Oct | 239.52 | 35.5 | 7.00 | - | 11 | 10 | 14 |
| 24 Oct | 244.77 | 28.5 | -5.90 | - | 4 | 2 | 2 |
| 23 Oct | 237.96 | 34.4 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 233.65 | 34.4 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 245.77 | 34.4 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 247.97 | 34.4 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 241.96 | 34.4 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 244.15 | 34.4 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 243.81 | 34.4 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 244.55 | 34.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 242.42 | 34.4 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 246.05 | 34.4 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 246.32 | 34.4 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 247.24 | 34.4 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 242.67 | 34.4 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 250.59 | 34.4 | - | 0 | 0 | 0 | |
For Bank Of Baroda - strike price 275 expiring on 28NOV2024
Delta for 275 PE is -
Historical price for 275 PE is as follows
On 21 Nov BANKBARODA was trading at 228.50. The strike last trading price was 52.9, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 20 Nov BANKBARODA was trading at 237.20. The strike last trading price was 36.55, 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 19 Nov BANKBARODA was trading at 237.20. The strike last trading price was 36.55, 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 18 Nov BANKBARODA was trading at 241.40. The strike last trading price was 36.55, which was 3.65 higher than the previous day. The implied volatity was 89.10, the open interest changed by 0 which decreased total open position to 40
On 14 Nov BANKBARODA was trading at 241.50. The strike last trading price was 32.9, which was 3.70 higher than the previous day. The implied volatity was 43.67, the open interest changed by 0 which decreased total open position to 40
On 13 Nov BANKBARODA was trading at 243.30. The strike last trading price was 29.2, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 48
On 12 Nov BANKBARODA was trading at 252.70. The strike last trading price was 22.3, which was 5.45 higher than the previous day. The implied volatity was 34.24, the open interest changed by 7 which increased total open position to 54
On 11 Nov BANKBARODA was trading at 258.35. The strike last trading price was 16.85, which was -2.15 lower than the previous day. The implied volatity was 26.07, the open interest changed by -3 which decreased total open position to 47
On 8 Nov BANKBARODA was trading at 256.60. The strike last trading price was 19, which was 5.80 higher than the previous day. The implied volatity was 27.41, the open interest changed by -16 which decreased total open position to 50
On 7 Nov BANKBARODA was trading at 262.75. The strike last trading price was 13.2, which was -0.35 lower than the previous day. The implied volatity was 26.29, the open interest changed by -2 which decreased total open position to 65
On 6 Nov BANKBARODA was trading at 262.55. The strike last trading price was 13.55, which was -4.90 lower than the previous day. The implied volatity was 27.53, the open interest changed by 1 which increased total open position to 67
On 5 Nov BANKBARODA was trading at 257.90. The strike last trading price was 18.45, which was -7.25 lower than the previous day. The implied volatity was 31.18, the open interest changed by 17 which increased total open position to 65
On 4 Nov BANKBARODA was trading at 252.65. The strike last trading price was 25.7, which was 1.80 higher than the previous day. The implied volatity was 47.88, the open interest changed by 4 which increased total open position to 47
On 1 Nov BANKBARODA was trading at 253.70. The strike last trading price was 23.9, 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 23.9, which was 0.40 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 23.5, which was 2.30 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 21.2, which was -2.05 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 23.25, which was -12.25 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 35.5, which was 7.00 higher 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 28.5, which was -5.90 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
