BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
03 Jan 2025 10:53 AM IST
| BANKBARODA 30JAN2025 285 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Jan | 242.75 | 0.2 | 0.00 | 0.00 | 0 | 13 | 0 | |||
| 2 Jan | 241.12 | 0.2 | 0.00 | 29.29 | 18 | 13 | 290 | |||
| 1 Jan | 241.22 | 0.2 | -0.05 | 28.64 | 72 | 44 | 0 | |||
| 31 Dec | 240.55 | 0.25 | -0.10 | 29.80 | 136 | 34 | 232 | |||
| 30 Dec | 241.00 | 0.35 | -0.05 | 30.72 | 50 | 25 | 198 | |||
| 27 Dec | 244.99 | 0.4 | -0.10 | 27.51 | 161 | 15 | 173 | |||
| 26 Dec | 246.68 | 0.5 | 0.00 | 26.92 | 29 | 14 | 157 | |||
| 24 Dec | 244.95 | 0.5 | -0.10 | 27.28 | 20 | 0 | 143 | |||
| 23 Dec | 246.25 | 0.6 | 0.00 | 26.96 | 111 | 67 | 144 | |||
| 20 Dec | 240.59 | 0.6 | -0.55 | 30.20 | 15 | 0 | 72 | |||
| 19 Dec | 248.31 | 1.15 | -0.15 | 28.49 | 6 | 0 | 72 | |||
|
|
||||||||||
| 18 Dec | 250.67 | 1.3 | -1.20 | 27.29 | 35 | 11 | 71 | |||
| 17 Dec | 255.99 | 2.5 | 0.10 | 29.23 | 4 | 1 | 60 | |||
| 16 Dec | 259.08 | 2.4 | 0.00 | 0.00 | 0 | 54 | 0 | |||
| 13 Dec | 257.99 | 2.4 | -2.35 | 25.71 | 85 | 54 | 59 | |||
| 12 Dec | 259.20 | 4.75 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 11 Dec | 260.77 | 4.75 | -0.05 | 31.20 | 3 | 2 | 4 | |||
| 10 Dec | 262.93 | 4.8 | 0.30 | 28.24 | 1 | 0 | 2 | |||
| 9 Dec | 262.93 | 4.5 | -6.30 | 27.65 | 2 | 0 | 0 | |||
| 6 Dec | 264.60 | 10.8 | 0.00 | 4.82 | 0 | 0 | 0 | |||
| 5 Dec | 259.98 | 10.8 | 0.00 | 5.70 | 0 | 0 | 0 | |||
| 4 Dec | 260.57 | 10.8 | 0.00 | 5.52 | 0 | 0 | 0 | |||
| 3 Dec | 254.55 | 10.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 246.40 | 10.8 | 10.80 | 8.81 | 0 | 0 | 0 | |||
| 7 Nov | 262.75 | 0 | 0.00 | 3.63 | 0 | 0 | 0 | |||
| 6 Nov | 262.55 | 0 | 3.65 | 0 | 0 | 0 | ||||
For Bank Of Baroda - strike price 285 expiring on 30JAN2025
Delta for 285 CE is 0.00
Historical price for 285 CE is as follows
On 3 Jan BANKBARODA was trading at 242.75. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 2 Jan BANKBARODA was trading at 241.12. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 29.29, the open interest changed by 13 which increased total open position to 290
On 1 Jan BANKBARODA was trading at 241.22. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 28.64, the open interest changed by 44 which increased total open position to 0
On 31 Dec BANKBARODA was trading at 240.55. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 29.80, the open interest changed by 34 which increased total open position to 232
On 30 Dec BANKBARODA was trading at 241.00. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 30.72, the open interest changed by 25 which increased total open position to 198
On 27 Dec BANKBARODA was trading at 244.99. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 27.51, the open interest changed by 15 which increased total open position to 173
On 26 Dec BANKBARODA was trading at 246.68. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 26.92, the open interest changed by 14 which increased total open position to 157
On 24 Dec BANKBARODA was trading at 244.95. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 27.28, the open interest changed by 0 which decreased total open position to 143
On 23 Dec BANKBARODA was trading at 246.25. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 26.96, the open interest changed by 67 which increased total open position to 144
On 20 Dec BANKBARODA was trading at 240.59. The strike last trading price was 0.6, which was -0.55 lower than the previous day. The implied volatity was 30.20, the open interest changed by 0 which decreased total open position to 72
On 19 Dec BANKBARODA was trading at 248.31. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 28.49, the open interest changed by 0 which decreased total open position to 72
On 18 Dec BANKBARODA was trading at 250.67. The strike last trading price was 1.3, which was -1.20 lower than the previous day. The implied volatity was 27.29, the open interest changed by 11 which increased total open position to 71
On 17 Dec BANKBARODA was trading at 255.99. The strike last trading price was 2.5, which was 0.10 higher than the previous day. The implied volatity was 29.23, the open interest changed by 1 which increased total open position to 60
On 16 Dec BANKBARODA was trading at 259.08. The strike last trading price was 2.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 54 which increased total open position to 0
On 13 Dec BANKBARODA was trading at 257.99. The strike last trading price was 2.4, which was -2.35 lower than the previous day. The implied volatity was 25.71, the open interest changed by 54 which increased total open position to 59
On 12 Dec BANKBARODA was trading at 259.20. The strike last trading price was 4.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 11 Dec BANKBARODA was trading at 260.77. The strike last trading price was 4.75, which was -0.05 lower than the previous day. The implied volatity was 31.20, the open interest changed by 2 which increased total open position to 4
On 10 Dec BANKBARODA was trading at 262.93. The strike last trading price was 4.8, which was 0.30 higher than the previous day. The implied volatity was 28.24, the open interest changed by 0 which decreased total open position to 2
On 9 Dec BANKBARODA was trading at 262.93. The strike last trading price was 4.5, which was -6.30 lower than the previous day. The implied volatity was 27.65, the open interest changed by 0 which decreased total open position to 0
On 6 Dec BANKBARODA was trading at 264.60. The strike last trading price was 10.8, which was 0.00 lower than the previous day. The implied volatity was 4.82, the open interest changed by 0 which decreased total open position to 0
On 5 Dec BANKBARODA was trading at 259.98. The strike last trading price was 10.8, which was 0.00 lower than the previous day. The implied volatity was 5.70, the open interest changed by 0 which decreased total open position to 0
On 4 Dec BANKBARODA was trading at 260.57. The strike last trading price was 10.8, which was 0.00 lower than the previous day. The implied volatity was 5.52, the open interest changed by 0 which decreased total open position to 0
On 3 Dec BANKBARODA was trading at 254.55. The strike last trading price was 10.8, 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 29 Nov BANKBARODA was trading at 246.40. The strike last trading price was 10.8, which was 10.80 higher than the previous day. The implied volatity was 8.81, the open interest changed by 0 which decreased total open position to 0
On 7 Nov BANKBARODA was trading at 262.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.63, the open interest changed by 0 which decreased total open position to 0
On 6 Nov BANKBARODA was trading at 262.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 3.65, the open interest changed by 0 which decreased total open position to 0
| BANKBARODA 30JAN2025 285 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Jan | 242.75 | 37.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Jan | 241.12 | 37.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Jan | 241.22 | 37.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Dec | 240.55 | 37.2 | 0.00 | 0.00 | 0 | 1 | 0 |
| 30 Dec | 241.00 | 37.2 | 1.40 | - | 1 | 0 | 1 |
| 27 Dec | 244.99 | 35.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Dec | 246.68 | 35.8 | 0.00 | 0.00 | 0 | 1 | 0 |
| 24 Dec | 244.95 | 35.8 | -3.90 | - | 1 | 0 | 0 |
| 23 Dec | 246.25 | 39.7 | 0.00 | - | 0 | 0 | 0 |
| 20 Dec | 240.59 | 39.7 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 248.31 | 39.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 250.67 | 39.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 255.99 | 39.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 259.08 | 39.7 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 257.99 | 39.7 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 259.20 | 39.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 260.77 | 39.7 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 262.93 | 39.7 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 262.93 | 39.7 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 264.60 | 39.7 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 259.98 | 39.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 260.57 | 39.7 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 254.55 | 39.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 246.40 | 39.7 | 39.70 | - | 0 | 0 | 0 |
| 7 Nov | 262.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 262.55 | 0 | - | 0 | 0 | 0 | |
For Bank Of Baroda - strike price 285 expiring on 30JAN2025
Delta for 285 PE is 0.00
Historical price for 285 PE is as follows
On 3 Jan BANKBARODA was trading at 242.75. The strike last trading price was 37.2, 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 2 Jan BANKBARODA was trading at 241.12. The strike last trading price was 37.2, 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 Jan BANKBARODA was trading at 241.22. The strike last trading price was 37.2, 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 Dec BANKBARODA was trading at 240.55. The strike last trading price was 37.2, 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 30 Dec BANKBARODA was trading at 241.00. The strike last trading price was 37.2, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Dec BANKBARODA was trading at 244.99. The strike last trading price was 35.8, 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 26 Dec BANKBARODA was trading at 246.68. The strike last trading price was 35.8, 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 24 Dec BANKBARODA was trading at 244.95. The strike last trading price was 35.8, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Dec BANKBARODA was trading at 246.25. The strike last trading price was 39.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Dec BANKBARODA was trading at 240.59. The strike last trading price was 39.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec BANKBARODA was trading at 248.31. The strike last trading price was 39.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec BANKBARODA was trading at 250.67. The strike last trading price was 39.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec BANKBARODA was trading at 255.99. The strike last trading price was 39.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec BANKBARODA was trading at 259.08. The strike last trading price was 39.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Dec BANKBARODA was trading at 257.99. The strike last trading price was 39.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec BANKBARODA was trading at 259.20. The strike last trading price was 39.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec BANKBARODA was trading at 260.77. The strike last trading price was 39.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec BANKBARODA was trading at 262.93. The strike last trading price was 39.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec BANKBARODA was trading at 262.93. The strike last trading price was 39.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Dec BANKBARODA was trading at 264.60. The strike last trading price was 39.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec BANKBARODA was trading at 259.98. The strike last trading price was 39.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec BANKBARODA was trading at 260.57. The strike last trading price was 39.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec BANKBARODA was trading at 254.55. The strike last trading price was 39.7, 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 29 Nov BANKBARODA was trading at 246.40. The strike last trading price was 39.7, which was 39.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov BANKBARODA was trading at 262.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov BANKBARODA was trading at 262.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
