Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
51.60
Change Change %
-1.20 -2.27%

Updated:10 Jul, 2020, 16:05 PM IST

BSE
51.55
Change Change %
-1.30 -2.46%

Updated:10 Jul, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE35.00
0.15 0.05 50.00% 51.45
Previous Close 0.10
Open 0.10
High 0.15
Low 0.10
Vol 41,000
Open Interest (OI) 2,46,000
Change in OI -16,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 16,400
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE45.00
0.95 0.25 35.71% 50.65
Previous Close 0.70
Open 0.80
High 1.10
Low 0.65
Vol 14,26,800
Open Interest (OI) 29,35,600
Change in OI -1,06,600
Bid Price 0.85
Offer Price 0.95
Bid Quantity 16,400
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE49.00
2.15 0.45 26.47% 49.45
Previous Close 1.70
Open 1.70
High 2.40
Low 1.70
Vol 2,54,200
Open Interest (OI) 3,60,800
Change in OI -16,400
Bid Price 2.10
Offer Price 2.20
Bid Quantity 32,800
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE50.00
2.65 0.55 26.19% 48.95
Previous Close 2.10
Open 2.25
High 2.90
Low 1.90
Vol 28,37,200
Open Interest (OI) 29,52,000
Change in OI 1,80,400
Bid Price 2.55
Offer Price 2.65
Bid Quantity 16,400
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE47.50
1.60 0.30 23.08% 50.00
Previous Close 1.30
Open 1.15
High 1.75
Low 1.15
Vol 2,46,000
Open Interest (OI) 7,54,400
Change in OI 8,200
Bid Price 1.55
Offer Price 1.60
Bid Quantity 16,400
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE65.00
14.20 2.60 22.41% 37.40
Previous Close 11.60
Open 14.20
High 14.20
Low 14.20
Vol 8,200
Open Interest (OI) 8,200
Change in OI 0
Bid Price 13.65
Offer Price 14.20
Bid Quantity 24,600
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE53.00
4.10 0.75 22.39% 47.50
Previous Close 3.35
Open 3.45
High 4.20
Low 3.45
Vol 2,46,000
Open Interest (OI) 3,03,400
Change in OI 16,400
Bid Price 4.20
Offer Price 4.35
Bid Quantity 16,400
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE46.00
1.10 0.20 22.22% 50.50
Previous Close 0.90
Open 1.00
High 1.15
Low 1.00
Vol 65,600
Open Interest (OI) 2,70,600
Change in OI -8,200
Bid Price 1.10
Offer Price 1.25
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE42.50
0.55 0.10 22.22% 51.05
Previous Close 0.45
Open 0.50
High 0.55
Low 0.40
Vol 82,000
Open Interest (OI) 6,06,800
Change in OI 8,200
Bid Price 0.45
Offer Price 0.55
Bid Quantity 8,200
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE47.00
1.40 0.25 21.74% 50.20
Previous Close 1.15
Open 1.35
High 1.65
Low 1.35
Vol 1,06,600
Open Interest (OI) 3,19,800
Change in OI -32,800
Bid Price 1.40
Offer Price 1.55
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE48.00
1.70 0.30 21.43% 49.90
Previous Close 1.40
Open 1.35
High 1.95
Low 1.30
Vol 3,11,600
Open Interest (OI) 5,16,600
Change in OI 57,400
Bid Price 1.70
Offer Price 1.80
Bid Quantity 24,600
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE54.00
4.95 0.85 20.73% 46.65
Previous Close 4.10
Open 4.30
High 5.35
Low 4.30
Vol 1,06,600
Open Interest (OI) 1,64,000
Change in OI 0
Bid Price 4.85
Offer Price 5.00
Bid Quantity 16,400
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE42.00
0.30 0.05 20.00% 51.30
Previous Close 0.25
Open 0.30
High 0.30
Low 0.30
Vol 16,400
Open Interest (OI) 57,400
Change in OI 0
Bid Price 0.25
Offer Price 0.70
Bid Quantity 73,800
Offer Quantity 65,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE52.00
3.60 0.55 18.03% 48.00
Previous Close 3.05
Open 3.00
High 4.00
Low 3.00
Vol 4,18,200
Open Interest (OI) 3,36,200
Change in OI -41,000
Bid Price 3.60
Offer Price 3.70
Bid Quantity 16,400
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE51.00
3.00 0.45 17.65% 48.60
Previous Close 2.55
Open 2.55
High 3.35
Low 2.45
Vol 3,69,000
Open Interest (OI) 2,62,400
Change in OI 8,200
Bid Price 3.05
Offer Price 3.25
Bid Quantity 24,600
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE52.50
3.90 0.55 16.42% 47.70
Previous Close 3.35
Open 3.30
High 4.30
Low 3.10
Vol 2,13,200
Open Interest (OI) 5,41,200
Change in OI -49,200
Bid Price 3.90
Offer Price 4.05
Bid Quantity 16,400
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE55.00
5.50 0.75 15.79% 46.10
Previous Close 4.75
Open 4.75
High 5.90
Low 4.75
Vol 1,64,000
Open Interest (OI) 6,97,000
Change in OI -90,200
Bid Price 5.45
Offer Price 5.65
Bid Quantity 8,200
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE60.00
9.50 1.00 11.76% 42.10
Previous Close 8.50
Open 8.25
High 9.50
Low 8.25
Vol 32,800
Open Interest (OI) 1,23,000
Change in OI -8,200
Bid Price 9.35
Offer Price 9.70
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE57.00
6.00 0.10 1.69% 45.60
Previous Close 5.90
Open 6.00
High 6.00
Low 6.00
Vol 16,400
Open Interest (OI) 41,000
Change in OI 0
Bid Price 6.45
Offer Price 7.30
Bid Quantity 82,000
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE22.50
0.05 0.00 0.00% 51.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 90,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE33.00
0.05 0.00 0.00% 51.55
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
CE59.00
1.60 0.00 0.00% 50.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 82,000
Change in OI 0
Bid Price 1.25
Offer Price 1.45
Bid Quantity 8,200
Offer Quantity 65,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE75.00
23.05 0.00 0.00% 28.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,80,400
Change in OI 0
Bid Price 23.10
Offer Price 23.95
Bid Quantity 41,000
Offer Quantity 41,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE61.00
10.70 0.00 0.00% 40.90
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 9.90
Offer Price 10.60
Bid Quantity 1,39,400
Offer Quantity 32,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE58.00
8.05 0.00 0.00% 43.55
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 7.60
Offer Price 8.10
Bid Quantity 41,000
Offer Quantity 65,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
CE42.00
12.50 0.00 0.00% 39.10
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 9.65
Offer Price 10.45
Bid Quantity 32,800
Offer Quantity 32,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE37.00
0.10 0.00 0.00% 51.50
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 0.05
Offer Price 0.25
Bid Quantity 49,200
Offer Quantity 90,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE30.00
0.10 0.00 0.00% 51.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 65,600
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
CE72.50
0.25 0.00 0.00% 51.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,96,800
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 16,400
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE41.00
0.30 0.00 0.00% 51.30
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 0.25
Offer Price 0.55
Bid Quantity 8,200
Offer Quantity 82,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE25.00
0.30 0.00 0.00% 51.30
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 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 24,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE37.50
0.15 0.00 0.00% 51.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 98,400
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 16,400
Offer Quantity 32,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE32.50
0.10 0.00 0.00% 51.50
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE70.00
19.00 0.00 0.00% 32.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 41,000
Change in OI 0
Bid Price 18.15
Offer Price 19.05
Bid Quantity 41,000
Offer Quantity 41,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
CE80.00
0.10 0.00 0.00% 51.50
Previous Close 0.10
Open 0.10
High 0.15
Low 0.05
Vol 2,37,800
Open Interest (OI) 7,29,800
Change in OI 8,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 8,44,600
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE80.00
26.50 0.00 0.00% 25.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 90,200
Change in OI 0
Bid Price 27.80
Offer Price 28.90
Bid Quantity 41,000
Offer Quantity 41,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE34.00
0.05 0.00 0.00% 51.55
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 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 24,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE56.00
5.05 0.00 0.00% 46.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,400
Change in OI 0
Bid Price 6.10
Offer Price 6.45
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
CE48.00
5.80 0.00 0.00% 45.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,06,600
Change in OI 0
Bid Price 5.15
Offer Price 5.60
Bid Quantity 24,600
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE44.00
0.55 0.00 0.00% 51.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,88,600
Change in OI 0
Bid Price 0.55
Offer Price 0.90
Bid Quantity 73,800
Offer Quantity 1,14,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE36.00
0.10 0.00 0.00% 51.50
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
CE77.50
0.15 0.00 0.00% 51.45
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 0.10
Offer Price 0.20
Bid Quantity 8,200
Offer Quantity 49,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE43.00
0.30 0.00 0.00% 51.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,06,600
Change in OI 0
Bid Price 0.40
Offer Price 0.70
Bid Quantity 57,400
Offer Quantity 82,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE38.00
0.40 0.00 0.00% 51.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,800
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 8,200
Offer Quantity 65,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
CE47.50
6.55 -0.10 -1.50% 45.05
Previous Close 6.65
Open 6.55
High 6.55
Low 6.55
Vol 16,400
Open Interest (OI) 2,29,600
Change in OI 0
Bid Price 5.40
Offer Price 6.15
Bid Quantity 49,200
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
CE62.50
0.85 -0.05 -5.56% 50.75
Previous Close 0.90
Open 0.90
High 0.90
Low 0.80
Vol 24,600
Open Interest (OI) 5,41,200
Change in OI 0
Bid Price 0.75
Offer Price 0.95
Bid Quantity 16,400
Offer Quantity 49,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
CE45.00
7.45 -0.60 -7.45% 44.15
Previous Close 8.05
Open 8.50
High 9.00
Low 7.45
Vol 98,400
Open Interest (OI) 2,54,200
Change in OI 8,200
Bid Price 7.30
Offer Price 7.65
Bid Quantity 16,400
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
CE67.50
0.45 -0.05 -10.00% 51.15
Previous Close 0.50
Open 0.50
High 0.50
Low 0.45
Vol 32,800
Open Interest (OI) 3,77,200
Change in OI 0
Bid Price 0.40
Offer Price 0.45
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE57.50
7.20 -0.80 -10.00% 44.40
Previous Close 8.00
Open 7.20
High 7.20
Low 7.20
Vol 8,200
Open Interest (OI) 32,800
Change in OI 0
Bid Price 7.25
Offer Price 7.80
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
CE49.00
4.85 -0.60 -11.01% 46.75
Previous Close 5.45
Open 5.10
High 5.10
Low 4.85
Vol 16,400
Open Interest (OI) 1,72,200
Change in OI 0
Bid Price 4.75
Offer Price 5.00
Bid Quantity 8,200
Offer Quantity 24,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
CE40.00
12.40 -1.80 -12.68% 39.20
Previous Close 14.20
Open 12.40
High 12.40
Low 12.40
Vol 8,200
Open Interest (OI) 2,78,800
Change in OI 0
Bid Price 11.55
Offer Price 12.10
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
CE50.00
4.35 -0.80 -15.53% 47.25
Previous Close 5.15
Open 4.75
High 5.40
Low 3.95
Vol 9,75,800
Open Interest (OI) 19,76,200
Change in OI 1,72,200
Bid Price 4.30
Offer Price 4.40
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
CE54.00
2.65 -0.50 -15.87% 48.95
Previous Close 3.15
Open 2.80
High 3.35
Low 2.35
Vol 9,18,400
Open Interest (OI) 9,51,200
Change in OI 49,200
Bid Price 2.50
Offer Price 2.70
Bid Quantity 8,200
Offer Quantity 49,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE40.00
0.25 -0.05 -16.67% 51.35
Previous Close 0.30
Open 0.30
High 0.30
Low 0.25
Vol 2,87,000
Open Interest (OI) 21,73,000
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 57,400
Offer Quantity 1,31,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
CE47.00
5.80 -1.20 -17.14% 45.80
Previous Close 7.00
Open 5.80
High 5.80
Low 5.80
Vol 8,200
Open Interest (OI) 1,06,600
Change in OI 0
Bid Price 5.80
Offer Price 6.45
Bid Quantity 32,800
Offer Quantity 49,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
CE55.00
2.30 -0.50 -17.86% 49.30
Previous Close 2.80
Open 2.60
High 2.95
Low 2.10
Vol 48,87,200
Open Interest (OI) 63,87,800
Change in OI 5,16,600
Bid Price 2.25
Offer Price 2.30
Bid Quantity 8,200
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
CE51.00
3.70 -0.85 -18.68% 47.90
Previous Close 4.55
Open 4.45
High 4.70
Low 3.70
Vol 1,55,800
Open Interest (OI) 2,95,200
Change in OI 16,400
Bid Price 3.70
Offer Price 3.90
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
CE52.00
3.25 -0.75 -18.75% 48.35
Previous Close 4.00
Open 4.00
High 4.20
Low 3.05
Vol 7,05,200
Open Interest (OI) 7,05,200
Change in OI 1,31,200
Bid Price 3.25
Offer Price 3.45
Bid Quantity 16,400
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
CE53.00
2.90 -0.70 -19.44% 48.70
Previous Close 3.60
Open 3.30
High 3.80
Low 2.70
Vol 6,31,400
Open Interest (OI) 8,93,800
Change in OI 1,23,000
Bid Price 2.85
Offer Price 3.00
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
CE75.00
0.20 -0.05 -20.00% 51.40
Previous Close 0.25
Open 0.20
High 0.20
Low 0.15
Vol 1,39,400
Open Interest (OI) 10,57,800
Change in OI 65,600
Bid Price 0.15
Offer Price 0.20
Bid Quantity 2,05,000
Offer Quantity 1,06,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
CE60.00
1.15 -0.30 -20.69% 50.45
Previous Close 1.45
Open 1.25
High 1.50
Low 1.05
Vol 39,19,600
Open Interest (OI) 54,77,600
Change in OI 3,36,200
Bid Price 1.10
Offer Price 1.20
Bid Quantity 73,800
Offer Quantity 65,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
CE57.00
1.70 -0.45 -20.93% 49.90
Previous Close 2.15
Open 1.80
High 2.25
Low 1.60
Vol 5,08,400
Open Interest (OI) 5,33,000
Change in OI 1,06,600
Bid Price 1.65
Offer Price 1.70
Bid Quantity 24,600
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
CE52.50
2.95 -0.85 -22.37% 48.65
Previous Close 3.80
Open 3.90
High 4.00
Low 2.95
Vol 3,60,800
Open Interest (OI) 6,23,200
Change in OI 49,200
Bid Price 3.05
Offer Price 3.20
Bid Quantity 16,400
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
CE56.00
1.90 -0.55 -22.45% 49.70
Previous Close 2.45
Open 1.95
High 2.60
Low 1.85
Vol 3,93,600
Open Interest (OI) 6,56,000
Change in OI -41,000
Bid Price 1.85
Offer Price 1.95
Bid Quantity 24,600
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
CE57.50
1.55 -0.50 -24.39% 50.05
Previous Close 2.05
Open 1.95
High 2.00
Low 1.55
Vol 1,31,200
Open Interest (OI) 3,11,600
Change in OI -24,600
Bid Price 1.50
Offer Price 1.70
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
CE58.00
1.45 -0.50 -25.64% 50.15
Previous Close 1.95
Open 1.70
High 1.95
Low 1.35
Vol 2,21,400
Open Interest (OI) 3,36,200
Change in OI -16,400
Bid Price 1.40
Offer Price 1.60
Bid Quantity 24,600
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
CE62.00
0.85 -0.30 -26.09% 50.75
Previous Close 1.15
Open 1.20
High 1.20
Low 0.85
Vol 16,400
Open Interest (OI) 82,000
Change in OI 0
Bid Price 0.75
Offer Price 1.00
Bid Quantity 24,600
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
CE65.00
0.55 -0.20 -26.67% 51.05
Previous Close 0.75
Open 0.70
High 0.80
Low 0.50
Vol 9,02,000
Open Interest (OI) 19,35,200
Change in OI 57,400
Bid Price 0.55
Offer Price 0.60
Bid Quantity 41,000
Offer Quantity 41,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
CE70.00
0.25 -0.10 -28.57% 51.35
Previous Close 0.35
Open 0.30
High 0.30
Low 0.25
Vol 3,52,600
Open Interest (OI) 18,20,400
Change in OI 98,400
Bid Price 0.25
Offer Price 0.30
Bid Quantity 82,000
Offer Quantity 1,80,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
CE61.00
0.95 -0.40 -29.63% 50.65
Previous Close 1.35
Open 1.05
High 1.05
Low 0.90
Vol 41,000
Open Interest (OI) 2,37,800
Change in OI 24,600
Bid Price 0.95
Offer Price 1.00
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
CE63.00
0.75 -0.55 -42.31% 50.85
Previous Close 1.30
Open 0.75
High 0.75
Low 0.75
Vol 8,200
Open Interest (OI) 16,400
Change in OI 0
Bid Price 0.50
Offer Price 0.90
Bid Quantity 1,14,800
Offer Quantity 41,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-07-2020
OPTSTK
PE39.00
0.10 -1.60 -94.12% 51.50
Previous Close 1.70
Open 0.10
High 0.10
Low 0.10
Vol 8,200
Open Interest (OI) 16,400
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 16,400
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
27-08-2020
OPTSTK
CE63.00
2.00 0.60 42.86% 49.60
Previous Close 1.40
Open 2.00
High 2.00
Low 2.00
Vol 16,400
Open Interest (OI) 8,200
Change in OI 0
Bid Price 1.85
Offer Price 2.45
Bid Quantity 32,800
Offer Quantity 32,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
27-08-2020
OPTSTK
CE50.00
6.10 0.60 10.91% 45.50
Previous Close 5.50
Open 6.10
High 6.10
Low 6.10
Vol 8,200
Open Interest (OI) 1,64,000
Change in OI 0
Bid Price 5.55
Offer Price 6.90
Bid Quantity 65,600
Offer Quantity 82,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
27-08-2020
OPTSTK
PE45.00
2.30 0.20 9.52% 49.30
Previous Close 2.10
Open 1.85
High 2.30
Low 1.85
Vol 24,600
Open Interest (OI) 57,400
Change in OI 16,400
Bid Price 2.20
Offer Price 2.55
Bid Quantity 8,200
Offer Quantity 32,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
27-08-2020
OPTSTK
CE53.00
4.50 0.10 2.27% 47.10
Previous Close 4.40
Open 4.50
High 4.50
Low 4.50
Vol 8,200
Open Interest (OI) 16,400
Change in OI 0
Bid Price 4.70
Offer Price 5.20
Bid Quantity 8,200
Offer Quantity 24,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
27-08-2020
OPTSTK
CE52.00
5.95 0.00 0.00% 45.65
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 5.05
Offer Price 5.65
Bid Quantity 8,200
Offer Quantity 1,23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
27-08-2020
OPTSTK
CE56.00
4.10 0.00 0.00% 47.50
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 3.60
Offer Price 4.10
Bid Quantity 8,200
Offer Quantity 24,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
27-08-2020
OPTSTK
PE48.00
3.00 0.00 0.00% 48.60
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 3.30
Offer Price 3.80
Bid Quantity 8,200
Offer Quantity 49,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
27-08-2020
OPTSTK
CE61.00
2.05 0.00 0.00% 49.55
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 2.25
Offer Price 3.00
Bid Quantity 32,800
Offer Quantity 1,55,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
27-08-2020
OPTSTK
PE40.00
1.00 0.00 0.00% 50.60
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 0.90
Offer Price 1.25
Bid Quantity 8,200
Offer Quantity 49,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
27-08-2020
OPTSTK
PE60.00
9.90 0.00 0.00% 41.70
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 10.20
Offer Price 11.40
Bid Quantity 1,47,600
Offer Quantity 49,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
27-08-2020
OPTSTK
PE41.00
1.05 0.00 0.00% 50.55
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 0.90
Offer Price 1.55
Bid Quantity 49,200
Offer Quantity 65,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
27-08-2020
OPTSTK
PE50.00
3.90 0.00 0.00% 47.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,800
Change in OI 0
Bid Price 4.20
Offer Price 4.90
Bid Quantity 8,200
Offer Quantity 1,47,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
27-08-2020
OPTSTK
CE58.00
3.40 -0.05 -1.45% 48.20
Previous Close 3.45
Open 3.35
High 3.40
Low 3.35
Vol 16,400
Open Interest (OI) 1,23,000
Change in OI -8,200
Bid Price 3.00
Offer Price 3.65
Bid Quantity 8,200
Offer Quantity 1,47,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
27-08-2020
OPTSTK
CE60.00
2.90 -0.10 -3.33% 48.70
Previous Close 3.00
Open 2.95
High 2.95
Low 2.90
Vol 24,600
Open Interest (OI) 82,000
Change in OI 0
Bid Price 2.35
Offer Price 2.90
Bid Quantity 16,400
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
27-08-2020
OPTSTK
CE55.00
4.35 -0.25 -5.43% 47.25
Previous Close 4.60
Open 4.45
High 4.45
Low 4.15
Vol 24,600
Open Interest (OI) 3,19,800
Change in OI 8,200
Bid Price 4.00
Offer Price 4.40
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
27-08-2020
OPTSTK
PE44.00
1.60 -0.20 -11.11% 50.00
Previous Close 1.80
Open 1.35
High 1.60
Low 1.35
Vol 24,600
Open Interest (OI) 41,000
Change in OI 24,600
Bid Price 1.75
Offer Price 2.55
Bid Quantity 57,400
Offer Quantity 82,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
27-08-2020
OPTSTK
CE62.00
2.45 -0.55 -18.33% 49.15
Previous Close 3.00
Open 2.45
High 2.45
Low 2.45
Vol 8,200
Open Interest (OI) 8,200
Change in OI 0
Bid Price 2.00
Offer Price 2.55
Bid Quantity 82,000
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
27-08-2020
OPTSTK
PE43.00
1.25 -6.85 -84.57% 50.35
Previous Close 8.10
Open 1.10
High 1.25
Low 1.10
Vol 16,400
Open Interest (OI) 16,400
Change in OI 0
Bid Price 1.40
Offer Price 2.25
Bid Quantity 57,400
Offer Quantity 82,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE55.00
6.50 0.00 0.00% 45.10
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 5.10
Offer Price 6.15
Bid Quantity 8,200
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE62.00
2.65 0.00 0.00% 48.95
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 2.85
Offer Price 4.30
Bid Quantity 32,800
Offer Quantity 32,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE50.00
4.70 0.00 0.00% 46.90
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 4.95
Offer Price 6.50
Bid Quantity 16,400
Offer Quantity 32,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE51.00
5.35 0.00 0.00% 46.25
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 5.25
Offer Price 7.05
Bid Quantity 32,800
Offer Quantity 32,800

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