Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
41.55
Change Change %
1.70 4.27%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
41.60
Change Change %
1.80 4.52%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE63.00
0.10 0.05 100.00% 41.45
Previous Close 0.05
Open 0.10
High 0.10
Low 0.10
Vol 8,200
Open Interest (OI) 1,23,000
Change in OI 8,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 24,600
Offer Quantity 90,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE54.00
0.30 0.15 100.00% 41.25
Previous Close 0.15
Open 0.25
High 0.30
Low 0.25
Vol 16,400
Open Interest (OI) 24,600
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 16,400
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE40.00
3.25 0.75 30.00% 38.30
Previous Close 2.50
Open 2.65
High 3.35
Low 2.10
Vol 30,34,000
Open Interest (OI) 7,21,600
Change in OI 2,95,200
Bid Price 3.15
Offer Price 3.20
Bid Quantity 24,600
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE41.00
2.60 0.55 26.83% 38.95
Previous Close 2.05
Open 2.25
High 2.70
Low 1.70
Vol 15,74,400
Open Interest (OI) 5,24,800
Change in OI 98,400
Bid Price 2.55
Offer Price 2.75
Bid Quantity 16,400
Offer Quantity 24,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE42.00
2.15 0.40 22.86% 39.40
Previous Close 1.75
Open 1.70
High 2.25
Low 1.40
Vol 15,17,000
Open Interest (OI) 7,13,400
Change in OI 2,29,600
Bid Price 2.05
Offer Price 2.15
Bid Quantity 16,400
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE44.00
1.40 0.25 21.74% 40.15
Previous Close 1.15
Open 1.30
High 1.40
Low 0.95
Vol 8,77,400
Open Interest (OI) 3,69,000
Change in OI 1,55,800
Bid Price 1.30
Offer Price 1.45
Bid Quantity 32,800
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE43.00
1.70 0.30 21.43% 39.85
Previous Close 1.40
Open 1.45
High 1.80
Low 1.15
Vol 9,26,600
Open Interest (OI) 4,18,200
Change in OI 57,400
Bid Price 1.65
Offer Price 1.70
Bid Quantity 16,400
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE46.00
0.95 0.15 18.75% 40.60
Previous Close 0.80
Open 0.90
High 0.95
Low 0.65
Vol 5,41,200
Open Interest (OI) 4,10,000
Change in OI 57,400
Bid Price 0.80
Offer Price 0.95
Bid Quantity 16,400
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE45.00
1.10 0.15 15.79% 40.45
Previous Close 0.95
Open 1.00
High 1.15
Low 0.80
Vol 43,21,400
Open Interest (OI) 27,06,000
Change in OI 4,83,800
Bid Price 1.05
Offer Price 1.10
Bid Quantity 57,400
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE47.00
0.70 0.05 7.69% 40.85
Previous Close 0.65
Open 0.70
High 0.70
Low 0.55
Vol 1,88,600
Open Interest (OI) 2,70,600
Change in OI 82,000
Bid Price 0.65
Offer Price 0.75
Bid Quantity 16,400
Offer Quantity 49,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE50.00
10.30 0.10 0.98% 31.25
Previous Close 10.20
Open 9.80
High 10.30
Low 9.80
Vol 24,600
Open Interest (OI) 3,36,200
Change in OI 16,400
Bid Price 8.25
Offer Price 8.75
Bid Quantity 82,000
Offer Quantity 32,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE63.00
22.15 0.00 0.00% 19.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,29,600
Change in OI 0
Bid Price 19.15
Offer Price 21.50
Bid Quantity 24,600
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE47.00
4.20 0.00 0.00% 37.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,400
Change in OI 0
Bid Price 2.60
Offer Price 8.05
Bid Quantity 24,600
Offer Quantity 1,88,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE49.00
0.65 0.00 0.00% 40.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,600
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE32.00
0.30 0.00 0.00% 41.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,200
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 16,400
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE51.00
6.10 0.00 0.00% 35.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 5.60
Offer Price 16.55
Bid Quantity 24,600
Offer Quantity 24,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE52.00
0.20 0.00 0.00% 41.35
Previous Close 0.20
Open 0.25
High 0.25
Low 0.20
Vol 32,800
Open Interest (OI) 1,14,800
Change in OI 24,600
Bid Price 0.25
Offer Price 0.60
Bid Quantity 16,400
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE52.00
11.80 0.00 0.00% 29.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,200
Change in OI 0
Bid Price 6.45
Offer Price 17.60
Bid Quantity 24,600
Offer Quantity 24,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE53.00
0.50 0.00 0.00% 41.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,600
Change in OI 0
Bid Price 0.20
Offer Price 0.45
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE56.00
0.25 0.00 0.00% 41.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,200
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 32,800
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE56.00
14.00 0.00 0.00% 27.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,400
Change in OI 0
Bid Price 10.05
Offer Price 21.80
Bid Quantity 24,600
Offer Quantity 24,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE55.00
0.25 0.00 0.00% 41.30
Previous Close 0.25
Open 0.30
High 0.30
Low 0.20
Vol 4,26,400
Open Interest (OI) 6,88,800
Change in OI 3,44,400
Bid Price 0.20
Offer Price 0.25
Bid Quantity 2,13,200
Offer Quantity 24,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE55.00
14.70 0.00 0.00% 26.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,200
Change in OI 0
Bid Price 10.95
Offer Price 20.50
Bid Quantity 82,000
Offer Quantity 24,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE44.00
5.10 0.00 0.00% 36.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 73,800
Change in OI 0
Bid Price 2.30
Offer Price 5.65
Bid Quantity 65,600
Offer Quantity 1,88,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE54.00
12.00 0.00 0.00% 29.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,600
Change in OI 0
Bid Price 8.25
Offer Price 19.70
Bid Quantity 24,600
Offer Quantity 24,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE60.00
0.15 0.00 0.00% 41.40
Previous Close 0.15
Open 0.15
High 0.20
Low 0.15
Vol 32,800
Open Interest (OI) 2,37,800
Change in OI 16,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,06,600
Offer Quantity 73,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE60.00
19.80 0.00 0.00% 21.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 49,200
Change in OI 0
Bid Price 13.90
Offer Price 25.85
Bid Quantity 24,600
Offer Quantity 24,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE50.00
0.35 -0.05 -12.50% 41.20
Previous Close 0.40
Open 0.35
High 0.45
Low 0.30
Vol 19,18,800
Open Interest (OI) 23,04,200
Change in OI 5,24,800
Bid Price 0.35
Offer Price 0.45
Bid Quantity 1,55,800
Offer Quantity 73,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE38.00
3.50 -1.25 -26.32% 38.05
Previous Close 4.75
Open 3.55
High 3.55
Low 3.50
Vol 16,400
Open Interest (OI) 24,600
Change in OI 0
Bid Price 0.85
Offer Price 5.35
Bid Quantity 98,400
Offer Quantity 82,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE42.00
2.35 -0.95 -28.79% 39.20
Previous Close 3.30
Open 2.70
High 2.70
Low 2.35
Vol 32,800
Open Interest (OI) 2,78,800
Change in OI 8,200
Bid Price 2.35
Offer Price 2.45
Bid Quantity 8,200
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE45.00
4.25 -1.80 -29.75% 37.30
Previous Close 6.05
Open 5.95
High 6.00
Low 4.20
Vol 57,400
Open Interest (OI) 15,58,000
Change in OI 8,200
Bid Price 4.15
Offer Price 4.40
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE43.00
2.80 -1.20 -30.00% 38.75
Previous Close 4.00
Open 4.40
High 4.40
Low 2.80
Vol 1,31,200
Open Interest (OI) 1,55,800
Change in OI 16,400
Bid Price 2.70
Offer Price 4.85
Bid Quantity 8,200
Offer Quantity 90,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE39.00
1.20 -0.75 -38.46% 40.35
Previous Close 1.95
Open 1.80
High 2.10
Low 1.10
Vol 6,39,600
Open Interest (OI) 4,83,800
Change in OI 1,39,400
Bid Price 1.10
Offer Price 1.30
Bid Quantity 24,600
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE41.00
1.85 -1.20 -39.34% 39.70
Previous Close 3.05
Open 3.05
High 3.10
Low 1.85
Vol 3,85,400
Open Interest (OI) 3,28,000
Change in OI 32,800
Bid Price 1.85
Offer Price 1.95
Bid Quantity 24,600
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE38.00
0.90 -0.65 -41.94% 40.65
Previous Close 1.55
Open 1.35
High 1.60
Low 0.80
Vol 8,44,600
Open Interest (OI) 4,83,800
Change in OI 82,000
Bid Price 0.80
Offer Price 0.90
Bid Quantity 41,000
Offer Quantity 24,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE40.00
1.45 -1.05 -42.00% 40.10
Previous Close 2.50
Open 2.20
High 2.60
Low 1.45
Vol 13,94,000
Open Interest (OI) 9,26,600
Change in OI 90,200
Bid Price 1.45
Offer Price 1.50
Bid Quantity 8,200
Offer Quantity 24,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE37.00
0.65 -0.50 -43.48% 40.90
Previous Close 1.15
Open 1.20
High 1.25
Low 0.60
Vol 6,97,000
Open Interest (OI) 3,85,400
Change in OI 82,000
Bid Price 0.60
Offer Price 0.75
Bid Quantity 41,000
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE51.00
0.30 -0.25 -45.45% 41.25
Previous Close 0.55
Open 0.30
High 0.30
Low 0.30
Vol 8,200
Open Interest (OI) 24,600
Change in OI 0
Bid Price 0.20
Offer Price 0.55
Bid Quantity 24,600
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE35.00
0.35 -0.30 -46.15% 41.20
Previous Close 0.65
Open 0.45
High 0.70
Low 0.35
Vol 14,59,600
Open Interest (OI) 15,90,800
Change in OI 16,400
Bid Price 0.30
Offer Price 0.35
Bid Quantity 41,000
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE36.00
0.45 -0.40 -47.06% 41.10
Previous Close 0.85
Open 0.85
High 0.95
Low 0.45
Vol 3,93,600
Open Interest (OI) 1,31,200
Change in OI 98,400
Bid Price 0.45
Offer Price 0.50
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE30.00
0.20 -0.20 -50.00% 41.35
Previous Close 0.40
Open 0.15
High 0.35
Low 0.15
Vol 1,23,000
Open Interest (OI) 1,06,600
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 32,800
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE39.00
3.05 -6.60 -68.39% 38.50
Previous Close 9.65
Open 2.85
High 3.05
Low 2.60
Vol 41,000
Open Interest (OI) 32,800
Change in OI 0
Bid Price 3.35
Offer Price 4.25
Bid Quantity 82,000
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE48.00
0.55 -4.40 -88.89% 41.00
Previous Close 4.95
Open 0.40
High 0.55
Low 0.40
Vol 2,13,200
Open Interest (OI) 1,39,400
Change in OI 0
Bid Price 0.45
Offer Price 0.60
Bid Quantity 8,200
Offer Quantity 24,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
26-11-2020
OPTSTK
PE42.00
3.00 0.00 0.00% 38.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,200
Change in OI 0
Bid Price 2.15
Offer Price 0.00
Bid Quantity 8,200
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Bank Of Baroda Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Bank Of Baroda Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com