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 | 1.2 | -1.65 | - | 22,66,875 | 5,00,175 | 15,88,275 | |||
| 5 Jul | 273.80 | 2.85 | - | 25,68,150 | 2,925 | 10,88,100 | ||||
| 4 Jul | 270.15 | 2.5 | - | 19,91,925 | 3,39,300 | 10,85,175 | ||||
| 3 Jul | 267.85 | 2.25 | - | 16,08,750 | 84,825 | 7,45,875 | ||||
| 2 Jul | 265.00 | 2.1 | - | 13,98,150 | 3,24,675 | 6,46,425 | ||||
| 1 Jul | 272.15 | 3.5 | - | 7,16,625 | 3,21,750 | 3,21,750 | ||||
| 27 Jun | 279.85 | 6.75 | - | 39,34,125 | 6,02,550 | 25,03,800 | ||||
| 26 Jun | 280.95 | 7.05 | - | 21,64,500 | 1,31,625 | 19,04,175 | ||||
| 25 Jun | 280.65 | 7.3 | - | 25,65,225 | 9,18,450 | 17,72,550 | ||||
| 24 Jun | 280.60 | 7.5 | - | 11,40,750 | 58,500 | 8,59,950 | ||||
| 21 Jun | 279.35 | 7.80 | - | 6,81,525 | 1,02,375 | 8,01,450 | ||||
| 20 Jun | 285.20 | 10.50 | - | 4,91,400 | 1,66,725 | 6,96,150 | ||||
| 19 Jun | 283.95 | 10.70 | - | 9,21,375 | 1,40,400 | 5,29,425 | ||||
| 18 Jun | 287.30 | 11.55 | - | 1,87,200 | 96,525 | 3,91,950 | ||||
| 14 Jun | 286.25 | 11.10 | - | 1,52,100 | 73,125 | 2,95,425 | ||||
| 13 Jun | 282.70 | 10.80 | - | 1,63,800 | 43,875 | 2,22,300 | ||||
| 12 Jun | 283.40 | 12.25 | - | 55,575 | 11,700 | 1,75,500 | ||||
| 11 Jun | 274.80 | 11.00 | - | 5,850 | 0 | 1,60,875 | ||||
| 10 Jun | 276.40 | 11.05 | - | 1,75,500 | 1,17,000 | 1,60,875 | ||||
| 7 Jun | 270.80 | 9.60 | - | 8,775 | 0 | 43,875 | ||||
| 6 Jun | 268.90 | 9.25 | - | 8,775 | 5,850 | 43,875 | ||||
| 5 Jun | 260.00 | 6.50 | - | 5,850 | 2,925 | 38,025 | ||||
|
|
||||||||||
| 4 Jun | 248.25 | 10.10 | - | 11,700 | -5,850 | 35,100 | ||||
| 3 Jun | 296.95 | 24.00 | - | 96,525 | 40,950 | 40,950 | ||||
| 31 May | 264.90 | 14.10 | - | 0 | 0 | 0 | ||||
| 30 May | 262.85 | 14.10 | - | 0 | 0 | 0 | ||||
For BANK OF BARODA - strike price 290 expiring on 25JUL2024
Delta for 290 CE is -
Historical price for 290 CE is as follows
On 8 Jul BANKBARODA was trading at 262.35. The strike last trading price was 1.2, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 500175 which increased total open position to 1588275
On 5 Jul BANKBARODA was trading at 273.80. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 1088100
On 4 Jul BANKBARODA was trading at 270.15. The strike last trading price was 2.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 339300 which increased total open position to 1085175
On 3 Jul BANKBARODA was trading at 267.85. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 84825 which increased total open position to 745875
On 2 Jul BANKBARODA was trading at 265.00. The strike last trading price was 2.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 324675 which increased total open position to 646425
On 1 Jul BANKBARODA was trading at 272.15. The strike last trading price was 3.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 321750 which increased total open position to 321750
On 27 Jun BANKBARODA was trading at 279.85. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 602550 which increased total open position to 2503800
On 26 Jun BANKBARODA was trading at 280.95. The strike last trading price was 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 131625 which increased total open position to 1904175
On 25 Jun BANKBARODA was trading at 280.65. The strike last trading price was 7.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 918450 which increased total open position to 1772550
On 24 Jun BANKBARODA was trading at 280.60. The strike last trading price was 7.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 859950
On 21 Jun BANKBARODA was trading at 279.35. The strike last trading price was 7.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 102375 which increased total open position to 801450
On 20 Jun BANKBARODA was trading at 285.20. The strike last trading price was 10.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 166725 which increased total open position to 696150
On 19 Jun BANKBARODA was trading at 283.95. The strike last trading price was 10.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 140400 which increased total open position to 529425
On 18 Jun BANKBARODA was trading at 287.30. The strike last trading price was 11.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 96525 which increased total open position to 391950
On 14 Jun BANKBARODA was trading at 286.25. The strike last trading price was 11.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 73125 which increased total open position to 295425
On 13 Jun BANKBARODA was trading at 282.70. The strike last trading price was 10.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 222300
On 12 Jun BANKBARODA was trading at 283.40. The strike last trading price was 12.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 175500
On 11 Jun BANKBARODA was trading at 274.80. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 160875
On 10 Jun BANKBARODA was trading at 276.40. The strike last trading price was 11.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 160875
On 7 Jun BANKBARODA was trading at 270.80. The strike last trading price was 9.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43875
On 6 Jun BANKBARODA was trading at 268.90. The strike last trading price was 9.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 43875
On 5 Jun BANKBARODA was trading at 260.00. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 38025
On 4 Jun BANKBARODA was trading at 248.25. The strike last trading price was 10.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 35100
On 3 Jun BANKBARODA was trading at 296.95. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 40950 which increased total open position to 40950
On 31 May BANKBARODA was trading at 264.90. The strike last trading price was 14.10, 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 14.10, 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 | 27.7 | 9.45 | - | 49,725 | 32,175 | 1,25,775 |
| 5 Jul | 273.80 | 18.25 | - | 29,250 | -2,925 | 93,600 | |
| 4 Jul | 270.15 | 21.05 | - | 49,725 | 11,700 | 96,525 | |
| 3 Jul | 267.85 | 22.8 | - | 93,600 | 32,175 | 84,825 | |
| 2 Jul | 265.00 | 25.65 | - | 64,350 | 17,550 | 49,725 | |
| 1 Jul | 272.15 | 19.2 | - | 52,650 | 32,175 | 32,175 | |
| 27 Jun | 279.85 | 14.3 | - | 6,63,975 | 70,200 | 14,36,175 | |
| 26 Jun | 280.95 | 14.4 | - | 8,07,300 | 17,550 | 13,74,750 | |
| 25 Jun | 280.65 | 16 | - | 22,49,325 | 11,58,300 | 13,57,200 | |
| 24 Jun | 280.60 | 14.7 | - | 78,975 | 0 | 1,98,900 | |
| 21 Jun | 279.35 | 15.45 | - | 1,19,925 | 52,650 | 1,98,900 | |
| 20 Jun | 285.20 | 13.20 | - | 32,175 | 8,775 | 1,43,325 | |
| 19 Jun | 283.95 | 14.00 | - | 1,72,575 | 73,125 | 1,34,550 | |
| 18 Jun | 287.30 | 11.35 | - | 52,650 | 40,950 | 61,425 | |
| 14 Jun | 286.25 | 12.65 | - | 23,400 | 14,625 | 20,475 | |
| 13 Jun | 282.70 | 17.00 | - | 0 | 5,850 | 0 | |
| 12 Jun | 283.40 | 17.00 | - | 11,700 | 2,925 | 2,925 | |
| 11 Jun | 274.80 | 30.25 | - | 0 | 0 | 0 | |
| 10 Jun | 276.40 | 30.25 | - | 0 | 0 | 0 | |
| 7 Jun | 270.80 | 30.25 | - | 0 | 0 | 0 | |
| 6 Jun | 268.90 | 30.25 | - | 0 | 0 | 0 | |
| 5 Jun | 260.00 | 30.25 | - | 0 | 0 | 0 | |
| 4 Jun | 248.25 | 30.25 | - | 0 | 0 | 0 | |
| 3 Jun | 296.95 | 30.25 | - | 0 | 0 | 0 | |
| 31 May | 264.90 | 30.25 | - | 0 | 0 | 0 | |
| 30 May | 262.85 | 0.00 | - | 0 | 0 | 0 | |
For BANK OF BARODA - strike price 290 expiring on 25JUL2024
Delta for 290 PE is -
Historical price for 290 PE is as follows
On 8 Jul BANKBARODA was trading at 262.35. The strike last trading price was 27.7, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 32175 which increased total open position to 125775
On 5 Jul BANKBARODA was trading at 273.80. The strike last trading price was 18.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 93600
On 4 Jul BANKBARODA was trading at 270.15. The strike last trading price was 21.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 96525
On 3 Jul BANKBARODA was trading at 267.85. The strike last trading price was 22.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 32175 which increased total open position to 84825
On 2 Jul BANKBARODA was trading at 265.00. The strike last trading price was 25.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 49725
On 1 Jul BANKBARODA was trading at 272.15. The strike last trading price was 19.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 32175 which increased total open position to 32175
On 27 Jun BANKBARODA was trading at 279.85. The strike last trading price was 14.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 70200 which increased total open position to 1436175
On 26 Jun BANKBARODA was trading at 280.95. The strike last trading price was 14.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 1374750
On 25 Jun BANKBARODA was trading at 280.65. The strike last trading price was 16, which was lower than the previous day. The implied volatity was -, the open interest changed by 1158300 which increased total open position to 1357200
On 24 Jun BANKBARODA was trading at 280.60. The strike last trading price was 14.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 198900
On 21 Jun BANKBARODA was trading at 279.35. The strike last trading price was 15.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 52650 which increased total open position to 198900
On 20 Jun BANKBARODA was trading at 285.20. The strike last trading price was 13.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 143325
On 19 Jun BANKBARODA was trading at 283.95. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 73125 which increased total open position to 134550
On 18 Jun BANKBARODA was trading at 287.30. The strike last trading price was 11.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 40950 which increased total open position to 61425
On 14 Jun BANKBARODA was trading at 286.25. The strike last trading price was 12.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 20475
On 13 Jun BANKBARODA was trading at 282.70. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 0
On 12 Jun BANKBARODA was trading at 283.40. The strike last trading price was 17.00, 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 11 Jun BANKBARODA was trading at 274.80. The strike last trading price was 30.25, 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 30.25, 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 30.25, 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 30.25, 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 30.25, 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 30.25, 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 30.25, 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 30.25, 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0