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 | 0.7 | -0.65 | - | 13,27,950 | 2,63,250 | 13,04,550 | |||
| 5 Jul | 273.80 | 1.35 | - | 16,73,100 | 1,11,150 | 10,41,300 | ||||
| 4 Jul | 270.15 | 1.4 | - | 12,92,850 | 76,050 | 9,30,150 | ||||
| 3 Jul | 267.85 | 1.2 | - | 7,02,000 | 55,575 | 8,54,100 | ||||
| 2 Jul | 265.00 | 1.05 | - | 12,34,350 | 2,28,150 | 7,98,525 | ||||
| 1 Jul | 272.15 | 1.85 | - | 11,20,275 | 5,70,375 | 5,70,375 | ||||
| 27 Jun | 279.85 | 3.95 | - | 31,47,300 | 4,09,500 | 33,84,225 | ||||
| 26 Jun | 280.95 | 4.15 | - | 32,96,475 | 4,94,325 | 29,80,575 | ||||
| 25 Jun | 280.65 | 4.4 | - | 30,36,150 | 3,65,625 | 24,86,250 | ||||
|
|
||||||||||
| 24 Jun | 280.60 | 4.5 | - | 28,46,025 | 4,56,300 | 21,20,625 | ||||
| 21 Jun | 279.35 | 5.00 | - | 12,84,075 | 3,59,775 | 16,11,675 | ||||
| 20 Jun | 285.20 | 7.00 | - | 8,42,400 | 2,57,400 | 12,48,975 | ||||
| 19 Jun | 283.95 | 6.95 | - | 14,04,000 | 1,02,375 | 9,91,575 | ||||
| 18 Jun | 287.30 | 7.40 | - | 5,29,425 | 1,57,950 | 8,92,125 | ||||
| 14 Jun | 286.25 | 7.40 | - | 5,23,575 | 1,81,350 | 7,34,175 | ||||
| 13 Jun | 282.70 | 7.15 | - | 1,81,350 | 14,625 | 5,55,750 | ||||
| 12 Jun | 283.40 | 8.35 | - | 2,60,325 | 81,900 | 5,44,050 | ||||
| 11 Jun | 274.80 | 6.70 | - | 1,25,775 | 26,325 | 4,62,150 | ||||
| 10 Jun | 276.40 | 7.90 | - | 3,36,375 | 1,14,075 | 4,35,825 | ||||
| 7 Jun | 270.80 | 7.80 | - | 1,37,475 | 32,175 | 3,21,750 | ||||
| 6 Jun | 268.90 | 7.20 | - | 90,675 | 26,325 | 2,89,575 | ||||
| 5 Jun | 260.00 | 6.50 | - | 1,22,850 | 11,700 | 2,63,250 | ||||
| 4 Jun | 248.25 | 7.95 | - | 3,39,300 | 32,175 | 2,51,550 | ||||
| 3 Jun | 296.95 | 18.30 | - | 3,24,675 | 1,40,400 | 2,19,375 | ||||
| 31 May | 264.90 | 7.95 | - | 84,825 | 46,800 | 52,650 | ||||
| 30 May | 262.85 | 6.40 | - | 5,850 | 5,850 | 5,850 | ||||
For BANK OF BARODA - strike price 300 expiring on 25JUL2024
Delta for 300 CE is -
Historical price for 300 CE is as follows
On 8 Jul BANKBARODA was trading at 262.35. The strike last trading price was 0.7, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 263250 which increased total open position to 1304550
On 5 Jul BANKBARODA was trading at 273.80. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 111150 which increased total open position to 1041300
On 4 Jul BANKBARODA was trading at 270.15. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 76050 which increased total open position to 930150
On 3 Jul BANKBARODA was trading at 267.85. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 55575 which increased total open position to 854100
On 2 Jul BANKBARODA was trading at 265.00. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 228150 which increased total open position to 798525
On 1 Jul BANKBARODA was trading at 272.15. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 570375 which increased total open position to 570375
On 27 Jun BANKBARODA was trading at 279.85. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 409500 which increased total open position to 3384225
On 26 Jun BANKBARODA was trading at 280.95. The strike last trading price was 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 494325 which increased total open position to 2980575
On 25 Jun BANKBARODA was trading at 280.65. The strike last trading price was 4.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 365625 which increased total open position to 2486250
On 24 Jun BANKBARODA was trading at 280.60. The strike last trading price was 4.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 456300 which increased total open position to 2120625
On 21 Jun BANKBARODA was trading at 279.35. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 359775 which increased total open position to 1611675
On 20 Jun BANKBARODA was trading at 285.20. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 257400 which increased total open position to 1248975
On 19 Jun BANKBARODA was trading at 283.95. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 102375 which increased total open position to 991575
On 18 Jun BANKBARODA was trading at 287.30. The strike last trading price was 7.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 157950 which increased total open position to 892125
On 14 Jun BANKBARODA was trading at 286.25. The strike last trading price was 7.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 181350 which increased total open position to 734175
On 13 Jun BANKBARODA was trading at 282.70. The strike last trading price was 7.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 555750
On 12 Jun BANKBARODA was trading at 283.40. The strike last trading price was 8.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 81900 which increased total open position to 544050
On 11 Jun BANKBARODA was trading at 274.80. The strike last trading price was 6.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 462150
On 10 Jun BANKBARODA was trading at 276.40. The strike last trading price was 7.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 114075 which increased total open position to 435825
On 7 Jun BANKBARODA was trading at 270.80. The strike last trading price was 7.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 32175 which increased total open position to 321750
On 6 Jun BANKBARODA was trading at 268.90. The strike last trading price was 7.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 289575
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 11700 which increased total open position to 263250
On 4 Jun BANKBARODA was trading at 248.25. The strike last trading price was 7.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 32175 which increased total open position to 251550
On 3 Jun BANKBARODA was trading at 296.95. The strike last trading price was 18.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 140400 which increased total open position to 219375
On 31 May BANKBARODA was trading at 264.90. The strike last trading price was 7.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 52650
On 30 May BANKBARODA was trading at 262.85. The strike last trading price was 6.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 5850
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 8 Jul | 262.35 | 30 | 0.00 | - | 0 | 8,775 | 0 |
| 5 Jul | 273.80 | 30 | - | 11,700 | 8,775 | 8,775 | |
| 4 Jul | 270.15 | 33.1 | - | 0 | 5,850 | 0 | |
| 3 Jul | 267.85 | 33.1 | - | 8,775 | 5,850 | 5,850 | |
| 2 Jul | 265.00 | 28.45 | - | 0 | 0 | 0 | |
| 1 Jul | 272.15 | 28.45 | - | 0 | 0 | 0 | |
| 27 Jun | 279.85 | 21.4 | - | 2,72,025 | 1,52,100 | 5,52,825 | |
| 26 Jun | 280.95 | 21.6 | - | 1,69,650 | 78,975 | 3,97,800 | |
| 25 Jun | 280.65 | 22.85 | - | 2,89,575 | 81,900 | 3,18,825 | |
| 24 Jun | 280.60 | 21.4 | - | 1,57,950 | 90,675 | 2,34,000 | |
| 21 Jun | 279.35 | 22.40 | - | 20,475 | 11,700 | 1,40,400 | |
| 20 Jun | 285.20 | 19.65 | - | 14,625 | 2,925 | 1,28,700 | |
| 19 Jun | 283.95 | 18.55 | - | 76,050 | 43,875 | 1,25,775 | |
| 18 Jun | 287.30 | 18.20 | - | 32,175 | 14,625 | 78,975 | |
| 14 Jun | 286.25 | 18.80 | - | 32,175 | 8,775 | 64,350 | |
| 13 Jun | 282.70 | 22.40 | - | 0 | 5,850 | 0 | |
| 12 Jun | 283.40 | 22.40 | - | 11,700 | 2,925 | 52,650 | |
| 11 Jun | 274.80 | 27.25 | - | 0 | 23,400 | 0 | |
| 10 Jun | 276.40 | 27.25 | - | 23,400 | 17,550 | 43,875 | |
| 7 Jun | 270.80 | 31.60 | - | 20,475 | 14,625 | 14,625 | |
| 6 Jun | 268.90 | 32.30 | - | 5,850 | 0 | 0 | |
| 5 Jun | 260.00 | 36.95 | - | 0 | 0 | 0 | |
| 4 Jun | 248.25 | 36.95 | - | 0 | 0 | 0 | |
| 3 Jun | 296.95 | 36.95 | - | 0 | 0 | 0 | |
| 31 May | 264.90 | 36.95 | - | 0 | 0 | 0 | |
| 30 May | 262.85 | 0.00 | - | 0 | 0 | 0 | |
For BANK OF BARODA - strike price 300 expiring on 25JUL2024
Delta for 300 PE is -
Historical price for 300 PE is as follows
On 8 Jul BANKBARODA was trading at 262.35. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 0
On 5 Jul BANKBARODA was trading at 273.80. The strike last trading price was 30, which was lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 8775
On 4 Jul BANKBARODA was trading at 270.15. The strike last trading price was 33.1, 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 3 Jul BANKBARODA was trading at 267.85. The strike last trading price was 33.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 5850
On 2 Jul BANKBARODA was trading at 265.00. The strike last trading price was 28.45, 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 1 Jul BANKBARODA was trading at 272.15. The strike last trading price was 28.45, 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 27 Jun BANKBARODA was trading at 279.85. The strike last trading price was 21.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 152100 which increased total open position to 552825
On 26 Jun BANKBARODA was trading at 280.95. The strike last trading price was 21.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 78975 which increased total open position to 397800
On 25 Jun BANKBARODA was trading at 280.65. The strike last trading price was 22.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 81900 which increased total open position to 318825
On 24 Jun BANKBARODA was trading at 280.60. The strike last trading price was 21.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 90675 which increased total open position to 234000
On 21 Jun BANKBARODA was trading at 279.35. The strike last trading price was 22.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 140400
On 20 Jun BANKBARODA was trading at 285.20. The strike last trading price was 19.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 128700
On 19 Jun BANKBARODA was trading at 283.95. The strike last trading price was 18.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 125775
On 18 Jun BANKBARODA was trading at 287.30. The strike last trading price was 18.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 78975
On 14 Jun BANKBARODA was trading at 286.25. The strike last trading price was 18.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 64350
On 13 Jun BANKBARODA was trading at 282.70. The strike last trading price was 22.40, 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 22.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 52650
On 11 Jun BANKBARODA was trading at 274.80. The strike last trading price was 27.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 0
On 10 Jun BANKBARODA was trading at 276.40. The strike last trading price was 27.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 43875
On 7 Jun BANKBARODA was trading at 270.80. The strike last trading price was 31.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 14625
On 6 Jun BANKBARODA was trading at 268.90. The strike last trading price was 32.30, 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 36.95, 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 36.95, 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 36.95, 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 36.95, 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