BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
21 Nov 2024 04:13 PM IST
| BANKBARODA 28NOV2024 285 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 228.50 | 0.1 | 0.00 | - | 43 | -16 | 240 | |||
| 20 Nov | 237.20 | 0.1 | 0.00 | 52.76 | 16 | -1 | 256 | |||
| 19 Nov | 237.20 | 0.1 | -0.10 | 52.76 | 16 | -1 | 256 | |||
| 18 Nov | 241.40 | 0.2 | 0.00 | 49.62 | 60 | -21 | 256 | |||
| 14 Nov | 241.50 | 0.2 | -0.05 | 41.78 | 225 | -101 | 286 | |||
| 13 Nov | 243.30 | 0.25 | -0.05 | 39.42 | 196 | -2 | 389 | |||
| 12 Nov | 252.70 | 0.3 | -0.25 | 31.86 | 160 | -19 | 393 | |||
| 11 Nov | 258.35 | 0.55 | 0.00 | 29.94 | 268 | 2 | 411 | |||
| 8 Nov | 256.60 | 0.55 | -0.60 | 29.35 | 447 | 0 | 409 | |||
| 7 Nov | 262.75 | 1.15 | -0.20 | 27.41 | 646 | 10 | 410 | |||
| 6 Nov | 262.55 | 1.35 | 0.00 | 28.09 | 447 | 21 | 401 | |||
| 5 Nov | 257.90 | 1.35 | 0.40 | 32.46 | 541 | 128 | 379 | |||
|
|
||||||||||
| 4 Nov | 252.65 | 0.95 | 0.00 | 33.20 | 181 | 33 | 250 | |||
| 1 Nov | 253.70 | 0.95 | -0.15 | 30.53 | 38 | 0 | 218 | |||
| 31 Oct | 250.96 | 1.1 | -0.15 | - | 171 | 20 | 214 | |||
| 30 Oct | 251.48 | 1.25 | -0.25 | - | 221 | 40 | 196 | |||
| 29 Oct | 254.56 | 1.5 | 0.50 | - | 149 | 48 | 156 | |||
| 28 Oct | 249.92 | 1 | 0.35 | - | 382 | 19 | 108 | |||
| 25 Oct | 239.52 | 0.65 | -0.15 | - | 18 | -1 | 89 | |||
| 24 Oct | 244.77 | 0.8 | 0.05 | - | 5 | 0 | 90 | |||
| 23 Oct | 237.96 | 0.75 | 0.25 | - | 20 | -5 | 90 | |||
| 22 Oct | 233.65 | 0.5 | -0.30 | - | 18 | 1 | 95 | |||
| 21 Oct | 245.77 | 0.8 | -0.15 | - | 64 | 1 | 94 | |||
| 18 Oct | 247.97 | 0.95 | 0.20 | - | 38 | 30 | 93 | |||
| 17 Oct | 241.96 | 0.75 | -0.05 | - | 1 | 0 | 64 | |||
| 16 Oct | 244.15 | 0.8 | -0.05 | - | 6 | -3 | 62 | |||
| 15 Oct | 243.81 | 0.85 | -0.15 | - | 35 | 15 | 63 | |||
| 14 Oct | 244.55 | 1 | -0.15 | - | 6 | 2 | 46 | |||
| 11 Oct | 242.42 | 1.15 | -0.45 | - | 5 | 2 | 42 | |||
| 10 Oct | 246.05 | 1.6 | 0.10 | - | 7 | 4 | 39 | |||
| 9 Oct | 246.32 | 1.5 | 0.00 | - | 10 | 7 | 34 | |||
| 8 Oct | 247.24 | 1.5 | -0.20 | - | 21 | 17 | 24 | |||
| 7 Oct | 242.67 | 1.7 | -1.25 | - | 10 | 5 | 7 | |||
| 4 Oct | 250.59 | 2.95 | - | 1 | 0 | 1 | ||||
For Bank Of Baroda - strike price 285 expiring on 28NOV2024
Delta for 285 CE is -
Historical price for 285 CE is as follows
On 21 Nov BANKBARODA was trading at 228.50. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 240
On 20 Nov BANKBARODA was trading at 237.20. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 52.76, the open interest changed by -1 which decreased total open position to 256
On 19 Nov BANKBARODA was trading at 237.20. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 52.76, the open interest changed by -1 which decreased total open position to 256
On 18 Nov BANKBARODA was trading at 241.40. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 49.62, the open interest changed by -21 which decreased total open position to 256
On 14 Nov BANKBARODA was trading at 241.50. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 41.78, the open interest changed by -101 which decreased total open position to 286
On 13 Nov BANKBARODA was trading at 243.30. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 39.42, the open interest changed by -2 which decreased total open position to 389
On 12 Nov BANKBARODA was trading at 252.70. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 31.86, the open interest changed by -19 which decreased total open position to 393
On 11 Nov BANKBARODA was trading at 258.35. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 29.94, the open interest changed by 2 which increased total open position to 411
On 8 Nov BANKBARODA was trading at 256.60. The strike last trading price was 0.55, which was -0.60 lower than the previous day. The implied volatity was 29.35, the open interest changed by 0 which decreased total open position to 409
On 7 Nov BANKBARODA was trading at 262.75. The strike last trading price was 1.15, which was -0.20 lower than the previous day. The implied volatity was 27.41, the open interest changed by 10 which increased total open position to 410
On 6 Nov BANKBARODA was trading at 262.55. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was 28.09, the open interest changed by 21 which increased total open position to 401
On 5 Nov BANKBARODA was trading at 257.90. The strike last trading price was 1.35, which was 0.40 higher than the previous day. The implied volatity was 32.46, the open interest changed by 128 which increased total open position to 379
On 4 Nov BANKBARODA was trading at 252.65. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 33.20, the open interest changed by 33 which increased total open position to 250
On 1 Nov BANKBARODA was trading at 253.70. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 30.53, the open interest changed by 0 which decreased total open position to 218
On 31 Oct BANKBARODA was trading at 250.96. The strike last trading price was 1.1, 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 1.25, 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 29 Oct BANKBARODA was trading at 254.56. The strike last trading price was 1.5, which was 0.50 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, which was 0.35 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 0.65, 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 24 Oct BANKBARODA was trading at 244.77. The strike last trading price was 0.8, which was 0.05 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 0.75, which was 0.25 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 0.5, which was -0.30 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 0.8, 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 18 Oct BANKBARODA was trading at 247.97. The strike last trading price was 0.95, which was 0.20 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 0.75, which was -0.05 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 0.8, which was -0.05 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 0.85, 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 14 Oct BANKBARODA was trading at 244.55. The strike last trading price was 1, 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 11 Oct BANKBARODA was trading at 242.42. The strike last trading price was 1.15, 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 10 Oct BANKBARODA was trading at 246.05. The strike last trading price was 1.6, 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 9 Oct BANKBARODA was trading at 246.32. The strike last trading price was 1.5, 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 1.5, 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 7 Oct BANKBARODA was trading at 242.67. The strike last trading price was 1.7, which was -1.25 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 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKBARODA 28NOV2024 285 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 | 42 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 237.20 | 42 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 237.20 | 42 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 241.40 | 42 | 0.00 | 0.00 | 0 | -1 | 0 |
| 14 Nov | 241.50 | 42 | 11.15 | - | 1 | 0 | 11 |
| 13 Nov | 243.30 | 30.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 252.70 | 30.85 | 4.95 | - | 2 | 1 | 12 |
| 11 Nov | 258.35 | 25.9 | 4.85 | 24.86 | 2 | 1 | 11 |
| 8 Nov | 256.60 | 21.05 | 0.00 | 0.00 | 0 | 4 | 0 |
| 7 Nov | 262.75 | 21.05 | -2.00 | 23.67 | 9 | 2 | 8 |
| 6 Nov | 262.55 | 23.05 | -9.25 | 36.36 | 4 | 0 | 2 |
| 5 Nov | 257.90 | 32.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 252.65 | 32.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 253.70 | 32.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 250.96 | 32.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 251.48 | 32.3 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 254.56 | 32.3 | 0.00 | - | 0 | 2 | 0 |
| 28 Oct | 249.92 | 32.3 | -9.80 | - | 2 | 1 | 1 |
| 25 Oct | 239.52 | 42.1 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 244.77 | 42.1 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 237.96 | 42.1 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 233.65 | 42.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 245.77 | 42.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 247.97 | 42.1 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 241.96 | 42.1 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 244.15 | 42.1 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 243.81 | 42.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 244.55 | 42.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 242.42 | 42.1 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 246.05 | 42.1 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 246.32 | 42.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 247.24 | 42.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 242.67 | 42.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 250.59 | 42.1 | - | 0 | 0 | 0 | |
For Bank Of Baroda - strike price 285 expiring on 28NOV2024
Delta for 285 PE is 0.00
Historical price for 285 PE is as follows
On 21 Nov BANKBARODA was trading at 228.50. The strike last trading price was 42, 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 42, 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 42, 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 42, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 14 Nov BANKBARODA was trading at 241.50. The strike last trading price was 42, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 13 Nov BANKBARODA was trading at 243.30. The strike last trading price was 30.85, 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 30.85, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 12
On 11 Nov BANKBARODA was trading at 258.35. The strike last trading price was 25.9, which was 4.85 higher than the previous day. The implied volatity was 24.86, the open interest changed by 1 which increased total open position to 11
On 8 Nov BANKBARODA was trading at 256.60. The strike last trading price was 21.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 7 Nov BANKBARODA was trading at 262.75. The strike last trading price was 21.05, which was -2.00 lower than the previous day. The implied volatity was 23.67, the open interest changed by 2 which increased total open position to 8
On 6 Nov BANKBARODA was trading at 262.55. The strike last trading price was 23.05, which was -9.25 lower than the previous day. The implied volatity was 36.36, the open interest changed by 0 which decreased total open position to 2
On 5 Nov BANKBARODA was trading at 257.90. The strike last trading price was 32.3, 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 4 Nov BANKBARODA was trading at 252.65. The strike last trading price was 32.3, 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 32.3, 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 32.3, 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 30 Oct BANKBARODA was trading at 251.48. The strike last trading price was 32.3, 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 32.3, 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 32.3, which was -9.80 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, 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 42.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
