Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
51.25
Change Change %
-2.30 -4.30%

Updated:01 Apr, 2020, 15:59 PM IST

BSE
51.20
Change Change %
-2.35 -4.39%

Updated:01 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
PE65.00
15.25 2.35 18.22% 36.00
Previous Close 12.90
Open 15.25
High 15.70
Low 15.25
Vol 43,200
Open Interest (OI) 54,000
Change in OI 0
Bid Price 14.65
Offer Price 15.55
Bid Quantity 16,200
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
PE55.00
7.40 0.80 12.12% 43.85
Previous Close 6.60
Open 6.90
High 7.70
Low 6.90
Vol 64,800
Open Interest (OI) 2,53,800
Change in OI -21,600
Bid Price 7.45
Offer Price 7.75
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
PE47.50
3.70 0.35 10.45% 47.55
Previous Close 3.35
Open 3.50
High 3.80
Low 3.50
Vol 81,000
Open Interest (OI) 91,800
Change in OI 27,000
Bid Price 3.70
Offer Price 4.45
Bid Quantity 5,400
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
PE50.00
4.80 0.45 10.34% 46.45
Previous Close 4.35
Open 4.20
High 5.10
Low 4.20
Vol 12,69,000
Open Interest (OI) 7,29,000
Change in OI -1,56,600
Bid Price 4.65
Offer Price 4.80
Bid Quantity 5,400
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
PE40.00
1.65 0.15 10.00% 49.60
Previous Close 1.50
Open 1.45
High 1.75
Low 1.45
Vol 1,24,200
Open Interest (OI) 91,800
Change in OI 54,000
Bid Price 1.55
Offer Price 1.70
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
PE45.00
2.80 0.25 9.80% 48.45
Previous Close 2.55
Open 2.55
High 2.90
Low 2.40
Vol 2,80,800
Open Interest (OI) 2,97,000
Change in OI 37,800
Bid Price 2.75
Offer Price 2.90
Bid Quantity 54,000
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
PE60.00
10.95 0.85 8.42% 40.30
Previous Close 10.10
Open 10.70
High 11.60
Low 10.45
Vol 43,200
Open Interest (OI) 91,800
Change in OI -5,400
Bid Price 10.90
Offer Price 11.25
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
PE52.50
5.85 0.40 7.34% 45.40
Previous Close 5.45
Open 5.20
High 6.35
Low 5.20
Vol 1,83,600
Open Interest (OI) 59,400
Change in OI 21,600
Bid Price 5.80
Offer Price 6.35
Bid Quantity 10,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
PE67.50
8.70 0.00 0.00% 42.55
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 15.90
Offer Price 18.70
Bid Quantity 43,200
Offer Quantity 43,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
PE85.00
26.00 0.00 0.00% 25.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,600
Change in OI 0
Bid Price 32.45
Offer Price 35.70
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
PE75.00
19.55 0.00 0.00% 31.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,600
Change in OI 0
Bid Price 22.75
Offer Price 26.05
Bid Quantity 32,400
Offer Quantity 32,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
CE82.50
0.65 0.00 0.00% 50.60
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 0.25
Offer Price 1.95
Bid Quantity 5,400
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
PE82.50
24.70 0.00 0.00% 26.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 29.65
Offer Price 33.00
Bid Quantity 32,400
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
CE72.50
3.95 0.00 0.00% 47.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 0.25
Offer Price 1.75
Bid Quantity 27,000
Offer Quantity 32,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
PE72.50
21.00 0.00 0.00% 30.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,400
Change in OI 0
Bid Price 20.15
Offer Price 23.75
Bid Quantity 32,400
Offer Quantity 32,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
CE95.00
0.95 0.00 0.00% 50.30
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 0.15
Offer Price 1.50
Bid Quantity 70,200
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
PE95.00
36.60 0.00 0.00% 14.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,200
Change in OI 0
Bid Price 42.15
Offer Price 45.30
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
CE92.50
0.40 0.00 0.00% 50.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 0.15
Offer Price 1.00
Bid Quantity 21,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
PE92.50
34.85 0.00 0.00% 16.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 39.75
Offer Price 43.10
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
CE110.00
0.25 0.00 0.00% 51.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
PE110.00
51.00 0.00 0.00% 0.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 57.00
Offer Price 60.25
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
PE70.00
18.75 0.00 0.00% 32.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,99,800
Change in OI 0
Bid Price 17.95
Offer Price 21.45
Bid Quantity 32,400
Offer Quantity 32,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
PE80.00
27.10 0.00 0.00% 24.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 97,200
Change in OI 0
Bid Price 27.60
Offer Price 30.60
Bid Quantity 32,400
Offer Quantity 32,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
CE115.00
0.65 0.00 0.00% 50.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 10,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
CE105.00
0.85 0.00 0.00% 50.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 32,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
PE105.00
31.85 0.00 0.00% 19.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 52.05
Offer Price 55.50
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
PE90.00
32.50 0.00 0.00% 18.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
Change in OI 0
Bid Price 37.30
Offer Price 40.60
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
PE120.00
62.70 0.00 0.00% 11.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
Change in OI 0
Bid Price 66.90
Offer Price 70.20
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
CE45.00
10.65 0.00 0.00% 40.60
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 8.50
Offer Price 9.50
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
PE57.50
9.35 0.00 0.00% 41.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,200
Change in OI 0
Bid Price 8.70
Offer Price 10.45
Bid Quantity 10,800
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
CE77.50
3.00 0.00 0.00% 48.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 0.20
Offer Price 1.45
Bid Quantity 27,000
Offer Quantity 32,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
CE122.50
0.95 0.00 0.00% 50.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 0.05
Offer Price 1.45
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
PE100.00
48.00 0.00 0.00% 3.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 47.15
Offer Price 50.25
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
PE42.50
2.00 -0.25 -11.11% 49.25
Previous Close 2.25
Open 1.95
High 2.15
Low 1.95
Vol 54,000
Open Interest (OI) 32,400
Change in OI -5,400
Bid Price 1.95
Offer Price 2.20
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
CE90.00
0.30 -0.05 -14.29% 50.95
Previous Close 0.35
Open 0.25
High 0.30
Low 0.25
Vol 64,800
Open Interest (OI) 1,67,400
Change in OI 16,200
Bid Price 0.25
Offer Price 0.30
Bid Quantity 5,400
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
CE52.50
4.80 -1.45 -23.20% 46.45
Previous Close 6.25
Open 6.20
High 6.20
Low 4.65
Vol 2,91,600
Open Interest (OI) 1,72,800
Change in OI 59,400
Bid Price 4.65
Offer Price 4.80
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
CE55.00
3.80 -1.20 -24.00% 47.45
Previous Close 5.00
Open 4.95
High 5.15
Low 3.60
Vol 11,12,400
Open Interest (OI) 8,26,200
Change in OI 70,200
Bid Price 3.70
Offer Price 3.80
Bid Quantity 10,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
CE50.00
5.80 -2.00 -25.64% 45.45
Previous Close 7.80
Open 7.50
High 7.50
Low 5.70
Vol 5,72,400
Open Interest (OI) 1,83,600
Change in OI -5,400
Bid Price 5.85
Offer Price 6.00
Bid Quantity 10,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
CE57.50
2.85 -1.25 -30.49% 48.40
Previous Close 4.10
Open 4.15
High 4.15
Low 2.85
Vol 1,13,400
Open Interest (OI) 1,08,000
Change in OI 27,000
Bid Price 2.80
Offer Price 3.05
Bid Quantity 5,400
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
CE65.00
1.55 -0.70 -31.11% 49.70
Previous Close 2.25
Open 2.10
High 2.10
Low 1.45
Vol 4,48,200
Open Interest (OI) 6,26,400
Change in OI 32,400
Bid Price 1.35
Offer Price 1.50
Bid Quantity 5,400
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
CE60.00
2.30 -1.05 -31.34% 48.95
Previous Close 3.35
Open 3.35
High 3.35
Low 2.25
Vol 9,18,000
Open Interest (OI) 12,42,000
Change in OI 1,08,000
Bid Price 2.25
Offer Price 2.35
Bid Quantity 5,400
Offer Quantity 37,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
CE80.00
0.40 -0.20 -33.33% 50.85
Previous Close 0.60
Open 0.50
High 0.50
Low 0.35
Vol 2,53,800
Open Interest (OI) 7,72,200
Change in OI 32,400
Bid Price 0.35
Offer Price 0.45
Bid Quantity 5,400
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
CE62.50
1.80 -0.95 -34.55% 49.45
Previous Close 2.75
Open 2.60
High 2.60
Low 1.80
Vol 1,83,600
Open Interest (OI) 1,35,000
Change in OI -21,600
Bid Price 1.35
Offer Price 1.80
Bid Quantity 10,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
CE70.00
0.90 -0.60 -40.00% 50.35
Previous Close 1.50
Open 1.25
High 1.35
Low 0.90
Vol 4,37,400
Open Interest (OI) 9,72,000
Change in OI 70,200
Bid Price 0.90
Offer Price 0.95
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
CE100.00
0.15 -0.10 -40.00% 51.10
Previous Close 0.25
Open 0.20
High 0.25
Low 0.15
Vol 70,200
Open Interest (OI) 1,83,600
Change in OI 5,400
Bid Price 0.15
Offer Price 0.20
Bid Quantity 27,000
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
CE75.00
0.55 -0.50 -47.62% 50.70
Previous Close 1.05
Open 0.95
High 0.95
Low 0.55
Vol 97,200
Open Interest (OI) 1,62,000
Change in OI 16,200
Bid Price 0.55
Offer Price 0.70
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
CE85.00
0.30 -0.40 -57.14% 50.95
Previous Close 0.70
Open 0.30
High 0.30
Low 0.25
Vol 32,400
Open Interest (OI) 32,400
Change in OI -5,400
Bid Price 0.25
Offer Price 0.40
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
CE87.50
0.20 -0.35 -63.64% 51.05
Previous Close 0.55
Open 0.20
High 0.20
Low 0.20
Vol 5,400
Open Interest (OI) 5,400
Change in OI 0
Bid Price 0.15
Offer Price 1.45
Bid Quantity 27,000
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
CE67.50
1.05 -3.55 -77.17% 50.20
Previous Close 4.60
Open 1.05
High 1.05
Low 1.05
Vol 5,400
Open Interest (OI) 10,800
Change in OI 0
Bid Price 0.50
Offer Price 1.30
Bid Quantity 10,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-04-2020
OPTSTK
CE47.50
6.50 -39.80 -85.96% 44.75
Previous Close 46.30
Open 6.50
High 6.50
Low 6.50
Vol 5,400
Open Interest (OI) 5,400
Change in OI 0
Bid Price 6.20
Offer Price 8.50
Bid Quantity 43,200
Offer Quantity 16,200

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