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 | 0.9 | -1.10 | - | 7,78,050 | -2,925 | 3,83,175 | |||
|
|
||||||||||
| 5 Jul | 273.80 | 2 | - | 5,17,725 | -52,650 | 3,86,100 | ||||
| 4 Jul | 270.15 | 1.75 | - | 7,16,625 | -84,825 | 4,38,750 | ||||
| 3 Jul | 267.85 | 1.65 | - | 5,20,650 | 2,34,000 | 5,23,575 | ||||
| 2 Jul | 265.00 | 1.45 | - | 4,59,225 | 1,19,925 | 2,86,650 | ||||
| 1 Jul | 272.15 | 2.55 | - | 3,83,175 | 1,66,725 | 1,66,725 | ||||
| 27 Jun | 279.85 | 5.2 | - | 9,06,750 | 2,19,375 | 4,97,250 | ||||
| 26 Jun | 280.95 | 5.4 | - | 4,68,000 | -2,925 | 2,77,875 | ||||
| 25 Jun | 280.65 | 5.55 | - | 4,68,000 | 67,275 | 2,80,800 | ||||
| 24 Jun | 280.60 | 5.85 | - | 2,19,375 | 49,725 | 2,13,525 | ||||
| 21 Jun | 279.35 | 6.10 | - | 1,43,325 | 93,600 | 1,60,875 | ||||
| 20 Jun | 285.20 | 8.60 | - | 78,975 | 40,950 | 67,275 | ||||
| 19 Jun | 283.95 | 9.10 | - | 26,325 | 11,700 | 26,325 | ||||
| 18 Jun | 287.30 | 9.00 | - | 20,475 | 8,775 | 17,550 | ||||
| 14 Jun | 286.25 | 9.50 | - | 8,775 | 5,850 | 8,775 | ||||
| 13 Jun | 282.70 | 8.95 | - | 2,925 | 0 | 2,925 | ||||
| 12 Jun | 283.40 | 8.50 | - | 0 | 0 | 0 | ||||
| 11 Jun | 274.80 | 8.50 | - | 0 | 0 | 0 | ||||
| 10 Jun | 276.40 | 8.50 | - | 0 | 0 | 0 | ||||
| 7 Jun | 270.80 | 8.50 | - | 0 | 0 | 0 | ||||
| 6 Jun | 268.90 | 8.50 | - | 0 | 0 | 0 | ||||
| 5 Jun | 260.00 | 8.50 | - | 0 | 0 | 0 | ||||
| 4 Jun | 248.25 | 8.50 | - | 2,925 | 0 | 0 | ||||
| 3 Jun | 296.95 | 5.90 | - | 0 | 0 | 0 | ||||
| 31 May | 264.90 | 0.00 | - | 0 | 0 | 0 | ||||
For BANK OF BARODA - strike price 295 expiring on 25JUL2024
Delta for 295 CE is -
Historical price for 295 CE is as follows
On 8 Jul BANKBARODA was trading at 262.35. The strike last trading price was 0.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 383175
On 5 Jul BANKBARODA was trading at 273.80. The strike last trading price was 2, which was lower than the previous day. The implied volatity was -, the open interest changed by -52650 which decreased total open position to 386100
On 4 Jul BANKBARODA was trading at 270.15. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -84825 which decreased total open position to 438750
On 3 Jul BANKBARODA was trading at 267.85. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 234000 which increased total open position to 523575
On 2 Jul BANKBARODA was trading at 265.00. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 119925 which increased total open position to 286650
On 1 Jul BANKBARODA was trading at 272.15. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 166725 which increased total open position to 166725
On 27 Jun BANKBARODA was trading at 279.85. The strike last trading price was 5.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 219375 which increased total open position to 497250
On 26 Jun BANKBARODA was trading at 280.95. The strike last trading price was 5.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 277875
On 25 Jun BANKBARODA was trading at 280.65. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 67275 which increased total open position to 280800
On 24 Jun BANKBARODA was trading at 280.60. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 49725 which increased total open position to 213525
On 21 Jun BANKBARODA was trading at 279.35. The strike last trading price was 6.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 93600 which increased total open position to 160875
On 20 Jun BANKBARODA was trading at 285.20. The strike last trading price was 8.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 40950 which increased total open position to 67275
On 19 Jun BANKBARODA was trading at 283.95. The strike last trading price was 9.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 26325
On 18 Jun BANKBARODA was trading at 287.30. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 17550
On 14 Jun BANKBARODA was trading at 286.25. The strike last trading price was 9.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 8775
On 13 Jun BANKBARODA was trading at 282.70. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2925
On 12 Jun BANKBARODA was trading at 283.40. The strike last trading price was 8.50, 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 8.50, 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 8.50, 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 8.50, 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 8.50, 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 8.50, 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 8.50, 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 5.90, 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 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 8 Jul | 262.35 | 32.9 | 7.60 | - | 2,925 | 55,575 | 55,575 |
| 5 Jul | 273.80 | 25.3 | - | 0 | 0 | 0 | |
| 4 Jul | 270.15 | 25.3 | - | 17,550 | 0 | 55,575 | |
| 3 Jul | 267.85 | 27.3 | - | 23,400 | 8,775 | 55,575 | |
| 2 Jul | 265.00 | 30.1 | - | 17,550 | 2,925 | 32,175 | |
| 1 Jul | 272.15 | 23.35 | - | 49,725 | 29,250 | 29,250 | |
| 27 Jun | 279.85 | 18.8 | - | 32,175 | 17,550 | 46,800 | |
| 26 Jun | 280.95 | 17.65 | - | 58,500 | 17,550 | 20,475 | |
| 25 Jun | 280.65 | 19.05 | - | 2,925 | 0 | 2,925 | |
| 24 Jun | 280.60 | 16.55 | - | 0 | 2,925 | 0 | |
| 21 Jun | 279.35 | 16.55 | - | 2,925 | 0 | 0 | |
| 20 Jun | 285.20 | 34.80 | - | 0 | 0 | 0 | |
| 19 Jun | 283.95 | 34.80 | - | 0 | 0 | 0 | |
| 18 Jun | 287.30 | 34.80 | - | 0 | 0 | 0 | |
| 14 Jun | 286.25 | 34.80 | - | 0 | 0 | 0 | |
| 13 Jun | 282.70 | 34.80 | - | 0 | 0 | 0 | |
| 12 Jun | 283.40 | 34.80 | - | 0 | 0 | 0 | |
| 11 Jun | 274.80 | 34.80 | - | 0 | 0 | 0 | |
| 10 Jun | 276.40 | 34.80 | - | 0 | 0 | 0 | |
| 7 Jun | 270.80 | 34.80 | - | 0 | 0 | 0 | |
| 6 Jun | 268.90 | 34.80 | - | 0 | 0 | 0 | |
| 5 Jun | 260.00 | 34.80 | - | 0 | 0 | 0 | |
| 4 Jun | 248.25 | 34.80 | - | 0 | 0 | 0 | |
| 3 Jun | 296.95 | 34.80 | - | 0 | 0 | 0 | |
| 31 May | 264.90 | 0.00 | - | 0 | 0 | 0 | |
For BANK OF BARODA - strike price 295 expiring on 25JUL2024
Delta for 295 PE is -
Historical price for 295 PE is as follows
On 8 Jul BANKBARODA was trading at 262.35. The strike last trading price was 32.9, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 55575 which increased total open position to 55575
On 5 Jul BANKBARODA was trading at 273.80. The strike last trading price was 25.3, 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 Jul BANKBARODA was trading at 270.15. The strike last trading price was 25.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55575
On 3 Jul BANKBARODA was trading at 267.85. The strike last trading price was 27.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 55575
On 2 Jul BANKBARODA was trading at 265.00. The strike last trading price was 30.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 32175
On 1 Jul BANKBARODA was trading at 272.15. The strike last trading price was 23.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 29250
On 27 Jun BANKBARODA was trading at 279.85. The strike last trading price was 18.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 46800
On 26 Jun BANKBARODA was trading at 280.95. The strike last trading price was 17.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 20475
On 25 Jun BANKBARODA was trading at 280.65. The strike last trading price was 19.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2925
On 24 Jun BANKBARODA was trading at 280.60. The strike last trading price was 16.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 0
On 21 Jun BANKBARODA was trading at 279.35. The strike last trading price was 16.55, 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 20 Jun BANKBARODA was trading at 285.20. The strike last trading price was 34.80, 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 19 Jun BANKBARODA was trading at 283.95. The strike last trading price was 34.80, 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 18 Jun BANKBARODA was trading at 287.30. The strike last trading price was 34.80, 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 14 Jun BANKBARODA was trading at 286.25. The strike last trading price was 34.80, 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 34.80, 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 34.80, 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 34.80, 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 34.80, 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 34.80, 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 34.80, 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 34.80, 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 34.80, 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 34.80, 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 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