BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
03 Jan 2025 10:43 AM IST
| BANKBARODA 30JAN2025 290 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.04
Theta: -0.02
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Jan | 242.15 | 0.2 | 0.05 | 31.87 | 69 | 1 | 310 | |||
| 2 Jan | 241.12 | 0.15 | 0.00 | 30.56 | 92 | 1 | 309 | |||
| 1 Jan | 241.22 | 0.15 | 0.00 | 29.94 | 4 | 1 | 308 | |||
| 31 Dec | 240.55 | 0.15 | 0.00 | 29.91 | 61 | -4 | 307 | |||
| 30 Dec | 241.00 | 0.15 | -0.05 | 29.09 | 122 | 69 | 312 | |||
| 27 Dec | 244.99 | 0.2 | -0.15 | 26.73 | 212 | 162 | 243 | |||
| 26 Dec | 246.68 | 0.35 | -0.05 | 27.66 | 10 | 0 | 71 | |||
| 24 Dec | 244.95 | 0.4 | -0.10 | 28.70 | 10 | 3 | 71 | |||
| 23 Dec | 246.25 | 0.5 | 0.00 | 28.51 | 32 | 3 | 67 | |||
| 20 Dec | 240.59 | 0.5 | -0.30 | 31.52 | 35 | 14 | 63 | |||
| 19 Dec | 248.31 | 0.8 | -0.10 | 28.65 | 20 | 1 | 49 | |||
| 18 Dec | 250.67 | 0.9 | -0.80 | 27.44 | 6 | -1 | 47 | |||
| 17 Dec | 255.99 | 1.7 | 0.00 | 0.00 | 0 | 5 | 0 | |||
| 16 Dec | 259.08 | 1.7 | -0.25 | 26.49 | 20 | 1 | 44 | |||
|
|
||||||||||
| 13 Dec | 257.99 | 1.95 | -0.65 | 26.89 | 21 | 7 | 40 | |||
| 12 Dec | 259.20 | 2.6 | -0.40 | 28.58 | 22 | 9 | 33 | |||
| 11 Dec | 260.77 | 3 | -0.70 | 28.71 | 7 | 3 | 23 | |||
| 10 Dec | 262.93 | 3.7 | 0.00 | 28.08 | 1 | 0 | 19 | |||
| 9 Dec | 262.93 | 3.7 | -0.20 | 28.59 | 18 | 12 | 19 | |||
| 6 Dec | 264.60 | 3.9 | -5.65 | 27.45 | 8 | 6 | 6 | |||
| 5 Dec | 259.98 | 9.55 | 0.00 | 6.95 | 0 | 0 | 0 | |||
| 4 Dec | 260.57 | 9.55 | 0.00 | 6.71 | 0 | 0 | 0 | |||
| 3 Dec | 254.55 | 9.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 246.40 | 9.55 | 9.86 | 0 | 0 | 0 | ||||
For Bank Of Baroda - strike price 290 expiring on 30JAN2025
Delta for 290 CE is 0.03
Historical price for 290 CE is as follows
On 3 Jan BANKBARODA was trading at 242.15. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 31.87, the open interest changed by 1 which increased total open position to 310
On 2 Jan BANKBARODA was trading at 241.12. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 30.56, the open interest changed by 1 which increased total open position to 309
On 1 Jan BANKBARODA was trading at 241.22. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 29.94, the open interest changed by 1 which increased total open position to 308
On 31 Dec BANKBARODA was trading at 240.55. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 29.91, the open interest changed by -4 which decreased total open position to 307
On 30 Dec BANKBARODA was trading at 241.00. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 29.09, the open interest changed by 69 which increased total open position to 312
On 27 Dec BANKBARODA was trading at 244.99. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 26.73, the open interest changed by 162 which increased total open position to 243
On 26 Dec BANKBARODA was trading at 246.68. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 27.66, the open interest changed by 0 which decreased total open position to 71
On 24 Dec BANKBARODA was trading at 244.95. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 28.70, the open interest changed by 3 which increased total open position to 71
On 23 Dec BANKBARODA was trading at 246.25. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 28.51, the open interest changed by 3 which increased total open position to 67
On 20 Dec BANKBARODA was trading at 240.59. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was 31.52, the open interest changed by 14 which increased total open position to 63
On 19 Dec BANKBARODA was trading at 248.31. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was 28.65, the open interest changed by 1 which increased total open position to 49
On 18 Dec BANKBARODA was trading at 250.67. The strike last trading price was 0.9, which was -0.80 lower than the previous day. The implied volatity was 27.44, the open interest changed by -1 which decreased total open position to 47
On 17 Dec BANKBARODA was trading at 255.99. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 16 Dec BANKBARODA was trading at 259.08. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was 26.49, the open interest changed by 1 which increased total open position to 44
On 13 Dec BANKBARODA was trading at 257.99. The strike last trading price was 1.95, which was -0.65 lower than the previous day. The implied volatity was 26.89, the open interest changed by 7 which increased total open position to 40
On 12 Dec BANKBARODA was trading at 259.20. The strike last trading price was 2.6, which was -0.40 lower than the previous day. The implied volatity was 28.58, the open interest changed by 9 which increased total open position to 33
On 11 Dec BANKBARODA was trading at 260.77. The strike last trading price was 3, which was -0.70 lower than the previous day. The implied volatity was 28.71, the open interest changed by 3 which increased total open position to 23
On 10 Dec BANKBARODA was trading at 262.93. The strike last trading price was 3.7, which was 0.00 lower than the previous day. The implied volatity was 28.08, the open interest changed by 0 which decreased total open position to 19
On 9 Dec BANKBARODA was trading at 262.93. The strike last trading price was 3.7, which was -0.20 lower than the previous day. The implied volatity was 28.59, the open interest changed by 12 which increased total open position to 19
On 6 Dec BANKBARODA was trading at 264.60. The strike last trading price was 3.9, which was -5.65 lower than the previous day. The implied volatity was 27.45, the open interest changed by 6 which increased total open position to 6
On 5 Dec BANKBARODA was trading at 259.98. The strike last trading price was 9.55, which was 0.00 lower than the previous day. The implied volatity was 6.95, 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 9.55, which was 0.00 lower than the previous day. The implied volatity was 6.71, 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 9.55, 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 9.55, which was lower than the previous day. The implied volatity was 9.86, the open interest changed by 0 which decreased total open position to 0
| BANKBARODA 30JAN2025 290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Jan | 242.15 | 43 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Jan | 241.12 | 43 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Jan | 241.22 | 43 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Dec | 240.55 | 43 | 0.00 | 0.00 | 0 | 0 | 0 |
| 30 Dec | 241.00 | 43 | 0.00 | 0.00 | 0 | 1 | 0 |
| 27 Dec | 244.99 | 43 | 0.20 | 30.41 | 1 | 0 | 8 |
| 26 Dec | 246.68 | 42.8 | 1.40 | 43.95 | 6 | 5 | 7 |
| 24 Dec | 244.95 | 41.4 | -1.95 | - | 2 | 1 | 1 |
| 23 Dec | 246.25 | 43.35 | 0.00 | - | 0 | 0 | 0 |
| 20 Dec | 240.59 | 43.35 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 248.31 | 43.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 250.67 | 43.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 255.99 | 43.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 259.08 | 43.35 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 257.99 | 43.35 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 259.20 | 43.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 260.77 | 43.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 262.93 | 43.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 262.93 | 43.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 264.60 | 43.35 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 259.98 | 43.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 260.57 | 43.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 254.55 | 43.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 246.40 | 43.35 | - | 0 | 0 | 0 | |
For Bank Of Baroda - strike price 290 expiring on 30JAN2025
Delta for 290 PE is 0.00
Historical price for 290 PE is as follows
On 3 Jan BANKBARODA was trading at 242.15. The strike last trading price was 43, 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 43, 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 43, 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 43, 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 30 Dec BANKBARODA was trading at 241.00. The strike last trading price was 43, 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 27 Dec BANKBARODA was trading at 244.99. The strike last trading price was 43, which was 0.20 higher than the previous day. The implied volatity was 30.41, the open interest changed by 0 which decreased total open position to 8
On 26 Dec BANKBARODA was trading at 246.68. The strike last trading price was 42.8, which was 1.40 higher than the previous day. The implied volatity was 43.95, the open interest changed by 5 which increased total open position to 7
On 24 Dec BANKBARODA was trading at 244.95. The strike last trading price was 41.4, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 23 Dec BANKBARODA was trading at 246.25. The strike last trading price was 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
