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 | 2.25 | -3.25 | - | 78,56,550 | 12,46,050 | 31,12,200 | |||
| 5 Jul | 273.80 | 5.5 | - | 57,65,175 | 2,925 | 18,66,150 | ||||
| 4 Jul | 270.15 | 4.65 | - | 39,01,950 | 4,32,900 | 18,63,225 | ||||
| 3 Jul | 267.85 | 4.35 | - | 31,79,475 | 2,66,175 | 14,30,325 | ||||
| 2 Jul | 265.00 | 3.9 | - | 31,18,050 | 6,58,125 | 11,64,150 | ||||
| 1 Jul | 272.15 | 6.35 | - | 12,98,700 | 5,06,025 | 5,06,025 | ||||
| 27 Jun | 279.85 | 11.05 | - | 48,78,900 | 3,91,950 | 21,17,700 | ||||
| 26 Jun | 280.95 | 11.6 | - | 33,34,500 | 4,76,775 | 17,28,675 | ||||
| 25 Jun | 280.65 | 11.4 | - | 18,69,075 | 2,74,950 | 12,51,900 | ||||
|
|
||||||||||
| 24 Jun | 280.60 | 11.85 | - | 15,15,150 | 2,04,750 | 9,82,800 | ||||
| 21 Jun | 279.35 | 12.00 | - | 6,11,325 | 3,04,200 | 7,63,425 | ||||
| 20 Jun | 285.20 | 15.45 | - | 76,050 | 29,250 | 4,59,225 | ||||
| 19 Jun | 283.95 | 15.50 | - | 1,78,425 | 0 | 4,29,975 | ||||
| 18 Jun | 287.30 | 16.45 | - | 1,57,950 | 20,475 | 4,29,975 | ||||
| 14 Jun | 286.25 | 16.00 | - | 2,01,825 | -20,475 | 4,09,500 | ||||
| 13 Jun | 282.70 | 15.50 | - | 3,42,225 | -32,175 | 4,27,050 | ||||
| 12 Jun | 283.40 | 16.95 | - | 1,95,975 | -73,125 | 4,59,225 | ||||
| 11 Jun | 274.80 | 13.50 | - | 1,46,250 | 43,875 | 5,32,350 | ||||
| 10 Jun | 276.40 | 14.90 | - | 4,15,350 | 2,25,225 | 4,91,400 | ||||
| 7 Jun | 270.80 | 13.95 | - | 81,900 | 70,200 | 2,66,175 | ||||
| 6 Jun | 268.90 | 13.85 | - | 49,725 | 5,850 | 1,95,975 | ||||
| 5 Jun | 260.00 | 10.65 | - | 76,050 | 43,875 | 1,90,125 | ||||
| 4 Jun | 248.25 | 18.60 | - | 26,325 | 2,925 | 1,46,250 | ||||
| 3 Jun | 296.95 | 31.80 | - | 1,72,575 | 90,675 | 1,43,325 | ||||
| 31 May | 264.90 | 12.80 | - | 76,050 | 46,800 | 46,800 | ||||
| 30 May | 262.85 | 16.90 | - | 0 | 8,775 | 0 | ||||
| 29 May | 263.40 | 16.90 | - | 0 | 8,775 | 0 | ||||
| 28 May | 264.30 | 16.90 | - | 8,775 | 5,850 | 8,775 | ||||
| 27 May | 270.55 | 20.50 | - | 2,925 | 0 | 2,925 | ||||
| 23 May | 269.25 | 16.50 | - | 0 | 0 | 2,925 | ||||
| 22 May | 263.35 | 16.50 | - | 0 | 2,925 | 0 | ||||
| 21 May | 265.50 | 16.50 | - | 2,925 | 0 | 0 | ||||
| 18 May | 262.50 | 17.85 | - | 0 | 0 | 0 | ||||
| 17 May | 261.40 | 17.85 | - | 0 | 0 | 0 | ||||
| 16 May | 262.90 | 17.85 | - | 0 | 0 | 0 | ||||
| 15 May | 263.90 | 17.85 | - | 0 | 0 | 0 | ||||
| 14 May | 260.85 | 17.85 | - | 0 | 0 | 0 | ||||
| 13 May | 259.05 | 17.85 | - | 0 | 0 | 0 | ||||
For BANK OF BARODA - strike price 280 expiring on 25JUL2024
Delta for 280 CE is -
Historical price for 280 CE is as follows
On 8 Jul BANKBARODA was trading at 262.35. The strike last trading price was 2.25, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 1246050 which increased total open position to 3112200
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 2925 which increased total open position to 1866150
On 4 Jul BANKBARODA was trading at 270.15. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 432900 which increased total open position to 1863225
On 3 Jul BANKBARODA was trading at 267.85. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 266175 which increased total open position to 1430325
On 2 Jul BANKBARODA was trading at 265.00. The strike last trading price was 3.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 658125 which increased total open position to 1164150
On 1 Jul BANKBARODA was trading at 272.15. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 506025 which increased total open position to 506025
On 27 Jun BANKBARODA was trading at 279.85. The strike last trading price was 11.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 391950 which increased total open position to 2117700
On 26 Jun BANKBARODA was trading at 280.95. The strike last trading price was 11.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 476775 which increased total open position to 1728675
On 25 Jun BANKBARODA was trading at 280.65. The strike last trading price was 11.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 274950 which increased total open position to 1251900
On 24 Jun BANKBARODA was trading at 280.60. The strike last trading price was 11.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 204750 which increased total open position to 982800
On 21 Jun BANKBARODA was trading at 279.35. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 304200 which increased total open position to 763425
On 20 Jun BANKBARODA was trading at 285.20. The strike last trading price was 15.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 459225
On 19 Jun BANKBARODA was trading at 283.95. The strike last trading price was 15.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 429975
On 18 Jun BANKBARODA was trading at 287.30. The strike last trading price was 16.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 429975
On 14 Jun BANKBARODA was trading at 286.25. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -20475 which decreased total open position to 409500
On 13 Jun BANKBARODA was trading at 282.70. The strike last trading price was 15.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -32175 which decreased total open position to 427050
On 12 Jun BANKBARODA was trading at 283.40. The strike last trading price was 16.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -73125 which decreased total open position to 459225
On 11 Jun BANKBARODA was trading at 274.80. The strike last trading price was 13.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 532350
On 10 Jun BANKBARODA was trading at 276.40. The strike last trading price was 14.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 225225 which increased total open position to 491400
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 70200 which increased total open position to 266175
On 6 Jun BANKBARODA was trading at 268.90. The strike last trading price was 13.85, 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 5 Jun BANKBARODA was trading at 260.00. The strike last trading price was 10.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 190125
On 4 Jun BANKBARODA was trading at 248.25. The strike last trading price was 18.60, 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 3 Jun BANKBARODA was trading at 296.95. The strike last trading price was 31.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 90675 which increased total open position to 143325
On 31 May BANKBARODA was trading at 264.90. The strike last trading price was 12.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 46800
On 30 May BANKBARODA was trading at 262.85. The strike last trading price was 16.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 0
On 29 May BANKBARODA was trading at 263.40. The strike last trading price was 16.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 0
On 28 May BANKBARODA was trading at 264.30. The strike last trading price was 16.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 8775
On 27 May BANKBARODA was trading at 270.55. The strike last trading price was 20.50, 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 23 May BANKBARODA was trading at 269.25. The strike last trading price was 16.50, 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 16.50, 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 21 May BANKBARODA was trading at 265.50. The strike last trading price was 16.50, 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 18 May BANKBARODA was trading at 262.50. The strike last trading price was 17.85, 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 17 May BANKBARODA was trading at 261.40. The strike last trading price was 17.85, 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 16 May BANKBARODA was trading at 262.90. The strike last trading price was 17.85, 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 15 May BANKBARODA was trading at 263.90. The strike last trading price was 17.85, 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 14 May BANKBARODA was trading at 260.85. The strike last trading price was 17.85, 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 13 May BANKBARODA was trading at 259.05. The strike last trading price was 17.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 8 Jul | 262.35 | 18.8 | 7.85 | - | 2,45,700 | 2,925 | 3,39,300 |
| 5 Jul | 273.80 | 10.95 | - | 3,94,875 | 96,525 | 3,36,375 | |
| 4 Jul | 270.15 | 13.4 | - | 1,52,100 | 43,875 | 2,39,850 | |
| 3 Jul | 267.85 | 15.05 | - | 87,750 | 38,025 | 1,95,975 | |
| 2 Jul | 265.00 | 17.3 | - | 1,40,400 | 38,025 | 1,55,025 | |
| 1 Jul | 272.15 | 12 | - | 2,42,775 | 1,17,000 | 1,17,000 | |
| 27 Jun | 279.85 | 9 | - | 34,95,375 | 4,65,075 | 26,14,950 | |
| 26 Jun | 280.95 | 8.85 | - | 26,50,050 | 2,01,825 | 21,35,250 | |
| 25 Jun | 280.65 | 9.85 | - | 42,61,725 | 11,58,300 | 19,33,425 | |
| 24 Jun | 280.60 | 9.05 | - | 9,44,775 | 1,63,800 | 7,69,275 | |
| 21 Jun | 279.35 | 9.60 | - | 7,22,475 | 1,49,175 | 6,02,550 | |
| 20 Jun | 285.20 | 7.95 | - | 2,98,350 | 49,725 | 4,53,375 | |
| 19 Jun | 283.95 | 8.05 | - | 5,08,950 | 1,25,775 | 4,03,650 | |
| 18 Jun | 287.30 | 7.00 | - | 1,57,950 | 67,275 | 2,80,800 | |
| 14 Jun | 286.25 | 7.75 | - | 1,52,100 | 43,875 | 2,13,525 | |
| 13 Jun | 282.70 | 10.10 | - | 1,05,300 | 61,425 | 1,69,650 | |
| 12 Jun | 283.40 | 10.55 | - | 90,675 | 40,950 | 1,05,300 | |
| 11 Jun | 274.80 | 15.55 | - | 32,175 | 20,475 | 61,425 | |
| 10 Jun | 276.40 | 16.55 | - | 38,025 | 20,475 | 40,950 | |
| 7 Jun | 270.80 | 20.05 | - | 0 | -2,925 | 0 | |
| 6 Jun | 268.90 | 20.05 | - | 2,925 | -2,925 | 23,400 | |
| 5 Jun | 260.00 | 45.20 | - | 5,850 | 5,850 | 26,325 | |
| 4 Jun | 248.25 | 18.65 | - | 35,100 | 8,775 | 20,475 | |
| 3 Jun | 296.95 | 10.00 | - | 14,625 | 5,850 | 11,700 | |
| 31 May | 264.90 | 21.00 | - | 0 | 0 | 0 | |
| 30 May | 262.85 | 21.00 | - | 0 | 0 | 5,850 | |
| 29 May | 263.40 | 21.00 | - | 0 | 0 | 5,850 | |
| 28 May | 264.30 | 21.00 | - | 0 | 0 | 0 | |
| 27 May | 270.55 | 21.00 | - | 0 | 0 | 0 | |
| 23 May | 269.25 | 21.00 | - | 0 | 0 | 5,850 | |
| 22 May | 263.35 | 21.00 | - | 0 | 0 | 5,850 | |
| 21 May | 265.50 | 21.00 | - | 0 | 0 | 5,850 | |
| 18 May | 262.50 | 21.00 | - | 0 | 0 | 5,850 | |
| 17 May | 261.40 | 21.00 | - | 0 | 0 | 5,850 | |
| 16 May | 262.90 | 21.00 | - | 0 | 0 | 5,850 | |
| 15 May | 263.90 | 21.00 | - | 0 | 0 | 5,850 | |
| 14 May | 260.85 | 21.00 | - | 0 | 0 | 5,850 | |
| 13 May | 259.05 | 21.00 | - | 0 | 0 | 5,850 | |
For BANK OF BARODA - strike price 280 expiring on 25JUL2024
Delta for 280 PE is -
Historical price for 280 PE is as follows
On 8 Jul BANKBARODA was trading at 262.35. The strike last trading price was 18.8, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 339300
On 5 Jul BANKBARODA was trading at 273.80. The strike last trading price was 10.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 96525 which increased total open position to 336375
On 4 Jul BANKBARODA was trading at 270.15. The strike last trading price was 13.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 239850
On 3 Jul BANKBARODA was trading at 267.85. The strike last trading price was 15.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 38025 which increased total open position to 195975
On 2 Jul BANKBARODA was trading at 265.00. The strike last trading price was 17.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 38025 which increased total open position to 155025
On 1 Jul BANKBARODA was trading at 272.15. The strike last trading price was 12, which was lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 117000
On 27 Jun BANKBARODA was trading at 279.85. The strike last trading price was 9, which was lower than the previous day. The implied volatity was -, the open interest changed by 465075 which increased total open position to 2614950
On 26 Jun BANKBARODA was trading at 280.95. The strike last trading price was 8.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 201825 which increased total open position to 2135250
On 25 Jun BANKBARODA was trading at 280.65. The strike last trading price was 9.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1158300 which increased total open position to 1933425
On 24 Jun BANKBARODA was trading at 280.60. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 163800 which increased total open position to 769275
On 21 Jun BANKBARODA was trading at 279.35. The strike last trading price was 9.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 149175 which increased total open position to 602550
On 20 Jun BANKBARODA was trading at 285.20. The strike last trading price was 7.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 49725 which increased total open position to 453375
On 19 Jun BANKBARODA was trading at 283.95. The strike last trading price was 8.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 125775 which increased total open position to 403650
On 18 Jun BANKBARODA was trading at 287.30. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 67275 which increased total open position to 280800
On 14 Jun BANKBARODA was trading at 286.25. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 213525
On 13 Jun BANKBARODA was trading at 282.70. The strike last trading price was 10.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 61425 which increased total open position to 169650
On 12 Jun BANKBARODA was trading at 283.40. The strike last trading price was 10.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 40950 which increased total open position to 105300
On 11 Jun BANKBARODA was trading at 274.80. The strike last trading price was 15.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 61425
On 10 Jun BANKBARODA was trading at 276.40. The strike last trading price was 16.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 40950
On 7 Jun BANKBARODA was trading at 270.80. The strike last trading price was 20.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 0
On 6 Jun BANKBARODA was trading at 268.90. The strike last trading price was 20.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 23400
On 5 Jun BANKBARODA was trading at 260.00. The strike last trading price was 45.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 26325
On 4 Jun BANKBARODA was trading at 248.25. The strike last trading price was 18.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 20475
On 3 Jun BANKBARODA was trading at 296.95. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 11700
On 31 May BANKBARODA was trading at 264.90. The strike last trading price was 21.00, 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 30 May BANKBARODA was trading at 262.85. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5850
On 29 May BANKBARODA was trading at 263.40. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5850
On 28 May BANKBARODA was trading at 264.30. The strike last trading price was 21.00, 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 27 May BANKBARODA was trading at 270.55. The strike last trading price was 21.00, 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 23 May BANKBARODA was trading at 269.25. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5850
On 22 May BANKBARODA was trading at 263.35. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5850
On 21 May BANKBARODA was trading at 265.50. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5850
On 18 May BANKBARODA was trading at 262.50. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5850
On 17 May BANKBARODA was trading at 261.40. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5850
On 16 May BANKBARODA was trading at 262.90. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5850
On 15 May BANKBARODA was trading at 263.90. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5850
On 14 May BANKBARODA was trading at 260.85. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5850
On 13 May BANKBARODA was trading at 259.05. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5850