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 | 1.6 | -2.30 | - | 33,63,750 | 7,28,325 | 19,04,175 | |||
| 5 Jul | 273.80 | 3.9 | - | 12,92,850 | 90,675 | 11,75,850 | ||||
| 4 Jul | 270.15 | 3.45 | - | 12,87,000 | 70,200 | 10,85,175 | ||||
| 3 Jul | 267.85 | 3.1 | - | 16,81,875 | 55,575 | 10,14,975 | ||||
| 2 Jul | 265.00 | 2.8 | - | 26,76,375 | 7,54,650 | 9,59,400 | ||||
| 1 Jul | 272.15 | 4.65 | - | 5,03,100 | 2,04,750 | 2,04,750 | ||||
| 27 Jun | 279.85 | 8.7 | - | 28,48,950 | 2,74,950 | 14,74,200 | ||||
| 26 Jun | 280.95 | 9.25 | - | 16,87,725 | 3,97,800 | 11,99,250 | ||||
| 25 Jun | 280.65 | 9.15 | - | 10,82,250 | 2,28,150 | 8,01,450 | ||||
| 24 Jun | 280.60 | 9.4 | - | 7,98,525 | -17,550 | 5,73,300 | ||||
| 21 Jun | 279.35 | 9.50 | - | 4,91,400 | 2,34,000 | 5,85,000 | ||||
| 20 Jun | 285.20 | 12.60 | - | 4,12,425 | 1,95,975 | 3,51,000 | ||||
| 19 Jun | 283.95 | 13.35 | - | 1,43,325 | 52,650 | 1,55,025 | ||||
| 18 Jun | 287.30 | 14.10 | - | 55,575 | 5,850 | 1,11,150 | ||||
| 14 Jun | 286.25 | 13.15 | - | 1,40,400 | 1,02,375 | 1,05,300 | ||||
| 13 Jun | 282.70 | 12.05 | - | 14,625 | 2,925 | 2,925 | ||||
| 12 Jun | 283.40 | 8.45 | - | 0 | 0 | 0 | ||||
| 11 Jun | 274.80 | 8.45 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Jun | 276.40 | 8.45 | - | 0 | 0 | 0 | ||||
| 7 Jun | 270.80 | 8.45 | - | 0 | 0 | 0 | ||||
| 6 Jun | 268.90 | 8.45 | - | 0 | 0 | 0 | ||||
| 5 Jun | 260.00 | 8.45 | - | 0 | 0 | 0 | ||||
| 4 Jun | 248.25 | 8.45 | - | 0 | 0 | 0 | ||||
| 3 Jun | 296.95 | 8.45 | - | 0 | 0 | 0 | ||||
| 31 May | 264.90 | 8.45 | - | 0 | 0 | 0 | ||||
For BANK OF BARODA - strike price 285 expiring on 25JUL2024
Delta for 285 CE is -
Historical price for 285 CE is as follows
On 8 Jul BANKBARODA was trading at 262.35. The strike last trading price was 1.6, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 728325 which increased total open position to 1904175
On 5 Jul BANKBARODA was trading at 273.80. The strike last trading price was 3.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 90675 which increased total open position to 1175850
On 4 Jul BANKBARODA was trading at 270.15. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 70200 which increased total open position to 1085175
On 3 Jul BANKBARODA was trading at 267.85. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 55575 which increased total open position to 1014975
On 2 Jul BANKBARODA was trading at 265.00. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 754650 which increased total open position to 959400
On 1 Jul BANKBARODA was trading at 272.15. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 204750 which increased total open position to 204750
On 27 Jun BANKBARODA was trading at 279.85. The strike last trading price was 8.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 274950 which increased total open position to 1474200
On 26 Jun BANKBARODA was trading at 280.95. The strike last trading price was 9.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 397800 which increased total open position to 1199250
On 25 Jun BANKBARODA was trading at 280.65. The strike last trading price was 9.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 228150 which increased total open position to 801450
On 24 Jun BANKBARODA was trading at 280.60. The strike last trading price was 9.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -17550 which decreased total open position to 573300
On 21 Jun BANKBARODA was trading at 279.35. The strike last trading price was 9.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 234000 which increased total open position to 585000
On 20 Jun BANKBARODA was trading at 285.20. The strike last trading price was 12.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 195975 which increased total open position to 351000
On 19 Jun BANKBARODA was trading at 283.95. The strike last trading price was 13.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 52650 which increased total open position to 155025
On 18 Jun BANKBARODA was trading at 287.30. The strike last trading price was 14.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 111150
On 14 Jun BANKBARODA was trading at 286.25. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 102375 which increased total open position to 105300
On 13 Jun BANKBARODA was trading at 282.70. The strike last trading price was 12.05, 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 12 Jun BANKBARODA was trading at 283.40. The strike last trading price was 8.45, 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 8.45, 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 10 Jun BANKBARODA was trading at 276.40. The strike last trading price was 8.45, 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 7 Jun BANKBARODA was trading at 270.80. The strike last trading price was 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 8.45, 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 | 23.2 | 9.10 | - | 1,08,225 | 46,800 | 1,28,700 |
| 5 Jul | 273.80 | 14.1 | - | 17,550 | 0 | 81,900 | |
| 4 Jul | 270.15 | 17.25 | - | 11,700 | 0 | 81,900 | |
| 3 Jul | 267.85 | 18.35 | - | 61,425 | 29,250 | 81,900 | |
| 2 Jul | 265.00 | 21.45 | - | 64,350 | 14,625 | 52,650 | |
| 1 Jul | 272.15 | 15.2 | - | 78,975 | 38,025 | 38,025 | |
| 27 Jun | 279.85 | 11.65 | - | 4,35,825 | 46,800 | 5,41,125 | |
| 26 Jun | 280.95 | 11.35 | - | 2,69,100 | -5,850 | 4,94,325 | |
| 25 Jun | 280.65 | 12.9 | - | 3,59,775 | 90,675 | 5,00,175 | |
| 24 Jun | 280.60 | 11.75 | - | 1,66,725 | 35,100 | 4,09,500 | |
| 21 Jun | 279.35 | 12.60 | - | 3,27,600 | 1,46,250 | 3,74,400 | |
| 20 Jun | 285.20 | 10.70 | - | 2,19,375 | 1,75,500 | 2,28,150 | |
| 19 Jun | 283.95 | 11.05 | - | 93,600 | 49,725 | 52,650 | |
| 18 Jun | 287.30 | 9.45 | - | 8,775 | 2,925 | 2,925 | |
| 14 Jun | 286.25 | 27.40 | - | 0 | 0 | 0 | |
| 13 Jun | 282.70 | 27.40 | - | 0 | 0 | 0 | |
| 12 Jun | 283.40 | 27.40 | - | 0 | 0 | 0 | |
| 11 Jun | 274.80 | 27.40 | - | 0 | 0 | 0 | |
| 10 Jun | 276.40 | 27.40 | - | 0 | 0 | 0 | |
| 7 Jun | 270.80 | 27.40 | - | 0 | 0 | 0 | |
| 6 Jun | 268.90 | 27.40 | - | 0 | 0 | 0 | |
| 5 Jun | 260.00 | 27.40 | - | 0 | 0 | 0 | |
| 4 Jun | 248.25 | 27.40 | - | 0 | 0 | 0 | |
| 3 Jun | 296.95 | 27.40 | - | 0 | 0 | 0 | |
| 31 May | 264.90 | 27.40 | - | 0 | 0 | 0 | |
For BANK OF BARODA - strike price 285 expiring on 25JUL2024
Delta for 285 PE is -
Historical price for 285 PE is as follows
On 8 Jul BANKBARODA was trading at 262.35. The strike last trading price was 23.2, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 128700
On 5 Jul BANKBARODA was trading at 273.80. The strike last trading price was 14.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81900
On 4 Jul BANKBARODA was trading at 270.15. The strike last trading price was 17.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81900
On 3 Jul BANKBARODA was trading at 267.85. The strike last trading price was 18.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 81900
On 2 Jul BANKBARODA was trading at 265.00. The strike last trading price was 21.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 52650
On 1 Jul BANKBARODA was trading at 272.15. The strike last trading price was 15.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 38025 which increased total open position to 38025
On 27 Jun BANKBARODA was trading at 279.85. The strike last trading price was 11.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 541125
On 26 Jun BANKBARODA was trading at 280.95. The strike last trading price was 11.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 494325
On 25 Jun BANKBARODA was trading at 280.65. The strike last trading price was 12.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 90675 which increased total open position to 500175
On 24 Jun BANKBARODA was trading at 280.60. The strike last trading price was 11.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 409500
On 21 Jun BANKBARODA was trading at 279.35. The strike last trading price was 12.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 146250 which increased total open position to 374400
On 20 Jun BANKBARODA was trading at 285.20. The strike last trading price was 10.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 175500 which increased total open position to 228150
On 19 Jun BANKBARODA was trading at 283.95. The strike last trading price was 11.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 49725 which increased total open position to 52650
On 18 Jun BANKBARODA was trading at 287.30. The strike last trading price was 9.45, 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 14 Jun BANKBARODA was trading at 286.25. The strike last trading price was 27.40, 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 27.40, 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 12 Jun BANKBARODA was trading at 283.40. The strike last trading price was 27.40, 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 27.40, 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 10 Jun BANKBARODA was trading at 276.40. The strike last trading price was 27.40, 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 7 Jun BANKBARODA was trading at 270.80. The strike last trading price was 27.40, 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 27.40, 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 27.40, 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 27.40, 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 27.40, 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 27.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0