BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
21 Nov 2024 04:13 PM IST
| BANKBARODA 28NOV2024 277.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 228.50 | 0.15 | -0.05 | - | 5 | 0 | 76 | |||
| 20 Nov | 237.20 | 0.2 | 0.00 | 51.29 | 45 | -19 | 76 | |||
| 19 Nov | 237.20 | 0.2 | -0.05 | 51.29 | 45 | -19 | 76 | |||
| 18 Nov | 241.40 | 0.25 | 0.00 | 44.43 | 34 | -5 | 96 | |||
| 14 Nov | 241.50 | 0.25 | -0.10 | 37.40 | 39 | -13 | 101 | |||
| 13 Nov | 243.30 | 0.35 | -0.25 | 35.80 | 125 | -20 | 134 | |||
| 12 Nov | 252.70 | 0.6 | -0.45 | 30.18 | 242 | 11 | 166 | |||
| 11 Nov | 258.35 | 1.05 | 0.05 | 28.04 | 199 | 14 | 164 | |||
| 8 Nov | 256.60 | 1 | -1.25 | 27.50 | 687 | 55 | 152 | |||
| 7 Nov | 262.75 | 2.25 | -0.10 | 26.60 | 499 | 46 | 96 | |||
| 6 Nov | 262.55 | 2.35 | 0.05 | 26.41 | 88 | -4 | 50 | |||
| 5 Nov | 257.90 | 2.3 | 0.65 | 31.78 | 81 | 22 | 53 | |||
| 4 Nov | 252.65 | 1.65 | -0.05 | 32.40 | 80 | 10 | 31 | |||
| 1 Nov | 253.70 | 1.7 | 0.00 | 29.93 | 1 | 0 | 20 | |||
|
|
||||||||||
| 31 Oct | 250.96 | 1.7 | -0.20 | - | 31 | -7 | 21 | |||
| 30 Oct | 251.48 | 1.9 | -0.45 | - | 50 | 17 | 29 | |||
| 29 Oct | 254.56 | 2.35 | -5.05 | - | 16 | 11 | 11 | |||
| 28 Oct | 249.92 | 7.4 | -84.60 | - | 0 | 0 | 0 | |||
| 25 Oct | 239.52 | 92 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 244.77 | 92 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 237.96 | 92 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 233.65 | 92 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 245.77 | 92 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 247.97 | 92 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 241.96 | 92 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 244.15 | 92 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 243.81 | 92 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 244.55 | 92 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 242.42 | 92 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 246.05 | 92 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 246.32 | 92 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 247.24 | 92 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 242.67 | 92 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 250.59 | 92 | - | 0 | 0 | 0 | ||||
For Bank Of Baroda - strike price 277.5 expiring on 28NOV2024
Delta for 277.5 CE is -
Historical price for 277.5 CE is as follows
On 21 Nov BANKBARODA was trading at 228.50. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76
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 51.29, the open interest changed by -19 which decreased total open position to 76
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 51.29, the open interest changed by -19 which decreased total open position to 76
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 44.43, the open interest changed by -5 which decreased total open position to 96
On 14 Nov BANKBARODA was trading at 241.50. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 37.40, the open interest changed by -13 which decreased total open position to 101
On 13 Nov BANKBARODA was trading at 243.30. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 35.80, the open interest changed by -20 which decreased total open position to 134
On 12 Nov BANKBARODA was trading at 252.70. The strike last trading price was 0.6, which was -0.45 lower than the previous day. The implied volatity was 30.18, the open interest changed by 11 which increased total open position to 166
On 11 Nov BANKBARODA was trading at 258.35. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 28.04, the open interest changed by 14 which increased total open position to 164
On 8 Nov BANKBARODA was trading at 256.60. The strike last trading price was 1, which was -1.25 lower than the previous day. The implied volatity was 27.50, the open interest changed by 55 which increased total open position to 152
On 7 Nov BANKBARODA was trading at 262.75. The strike last trading price was 2.25, which was -0.10 lower than the previous day. The implied volatity was 26.60, the open interest changed by 46 which increased total open position to 96
On 6 Nov BANKBARODA was trading at 262.55. The strike last trading price was 2.35, which was 0.05 higher than the previous day. The implied volatity was 26.41, the open interest changed by -4 which decreased total open position to 50
On 5 Nov BANKBARODA was trading at 257.90. The strike last trading price was 2.3, which was 0.65 higher than the previous day. The implied volatity was 31.78, the open interest changed by 22 which increased total open position to 53
On 4 Nov BANKBARODA was trading at 252.65. The strike last trading price was 1.65, which was -0.05 lower than the previous day. The implied volatity was 32.40, the open interest changed by 10 which increased total open position to 31
On 1 Nov BANKBARODA was trading at 253.70. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was 29.93, the open interest changed by 0 which decreased total open position to 20
On 31 Oct BANKBARODA was trading at 250.96. The strike last trading price was 1.7, which was -0.20 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 1.9, which was -0.45 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 2.35, which was -5.05 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 7.4, which was -84.60 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 92, 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 92, 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 92, 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 92, 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 92, 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 92, 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 92, 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 92, 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 92, 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 92, 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 92, 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 92, 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 92, 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 92, 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 92, 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 92, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKBARODA 28NOV2024 277.5 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 | 19.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 237.20 | 19.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 237.20 | 19.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 241.40 | 19.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 241.50 | 19.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 243.30 | 19.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 252.70 | 19.15 | 0.70 | - | 2 | 0 | 22 |
| 11 Nov | 258.35 | 18.45 | -3.15 | 19.36 | 7 | 2 | 21 |
| 8 Nov | 256.60 | 21.6 | 6.45 | 30.64 | 22 | 8 | 21 |
| 7 Nov | 262.75 | 15.15 | -0.50 | 26.56 | 16 | 0 | 14 |
| 6 Nov | 262.55 | 15.65 | -4.80 | 28.68 | 22 | 10 | 13 |
| 5 Nov | 257.90 | 20.45 | -6.15 | 31.19 | 3 | 1 | 2 |
| 4 Nov | 252.65 | 26.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 253.70 | 26.6 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 250.96 | 26.6 | -9.70 | - | 1 | 0 | 0 |
| 30 Oct | 251.48 | 36.3 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 254.56 | 36.3 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 249.92 | 36.3 | 25.05 | - | 0 | 0 | 0 |
| 25 Oct | 239.52 | 11.25 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 244.77 | 11.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 237.96 | 11.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 233.65 | 11.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 245.77 | 11.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 247.97 | 11.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 241.96 | 11.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 244.15 | 11.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 243.81 | 11.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 244.55 | 11.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 242.42 | 11.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 246.05 | 11.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 246.32 | 11.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 247.24 | 11.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 242.67 | 11.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 250.59 | 11.25 | - | 0 | 0 | 0 | |
For Bank Of Baroda - strike price 277.5 expiring on 28NOV2024
Delta for 277.5 PE is 0.00
Historical price for 277.5 PE is as follows
On 21 Nov BANKBARODA was trading at 228.50. The strike last trading price was 19.15, 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 19.15, 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 19.15, 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 19.15, 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 19.15, 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 19.15, 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 12 Nov BANKBARODA was trading at 252.70. The strike last trading price was 19.15, 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 22
On 11 Nov BANKBARODA was trading at 258.35. The strike last trading price was 18.45, which was -3.15 lower than the previous day. The implied volatity was 19.36, the open interest changed by 2 which increased total open position to 21
On 8 Nov BANKBARODA was trading at 256.60. The strike last trading price was 21.6, which was 6.45 higher than the previous day. The implied volatity was 30.64, the open interest changed by 8 which increased total open position to 21
On 7 Nov BANKBARODA was trading at 262.75. The strike last trading price was 15.15, which was -0.50 lower than the previous day. The implied volatity was 26.56, the open interest changed by 0 which decreased total open position to 14
On 6 Nov BANKBARODA was trading at 262.55. The strike last trading price was 15.65, which was -4.80 lower than the previous day. The implied volatity was 28.68, the open interest changed by 10 which increased total open position to 13
On 5 Nov BANKBARODA was trading at 257.90. The strike last trading price was 20.45, which was -6.15 lower than the previous day. The implied volatity was 31.19, the open interest changed by 1 which increased total open position to 2
On 4 Nov BANKBARODA was trading at 252.65. The strike last trading price was 26.6, 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 1 Nov BANKBARODA was trading at 253.70. The strike last trading price was 26.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 31 Oct BANKBARODA was trading at 250.96. The strike last trading price was 26.6, which was -9.70 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 36.3, 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 29 Oct BANKBARODA was trading at 254.56. The strike last trading price was 36.3, 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 36.3, which was 25.05 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
