Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
42.30
Change Change %
-0.55 -1.28%

Updated:22 Sep, 2020, 16:11 PM IST

BSE
42.35
Change Change %
-0.50 -1.17%

Updated:22 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE52.00
10.00 6.50 185.71% 32.30
Previous Close 3.50
Open 10.00
High 10.00
Low 10.00
Vol 16,400
Open Interest (OI) 2,37,800
Change in OI 0
Bid Price 5.30
Offer Price 11.50
Bid Quantity 82,000
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE42.00
1.40 0.40 40.00% 40.90
Previous Close 1.00
Open 1.00
High 1.50
Low 0.65
Vol 2,78,800
Open Interest (OI) 1,64,000
Change in OI 1,23,000
Bid Price 0.80
Offer Price 1.30
Bid Quantity 8,200
Offer Quantity 24,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE53.00
11.00 2.75 33.33% 31.30
Previous Close 8.25
Open 12.50
High 12.50
Low 11.00
Vol 16,400
Open Interest (OI) 73,800
Change in OI 0
Bid Price 8.60
Offer Price 13.25
Bid Quantity 82,000
Offer Quantity 1,88,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE45.00
3.20 0.70 28.00% 39.10
Previous Close 2.50
Open 2.75
High 4.00
Low 2.50
Vol 14,92,400
Open Interest (OI) 15,90,800
Change in OI -9,51,200
Bid Price 2.85
Offer Price 3.25
Bid Quantity 16,400
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE49.00
6.90 1.30 23.21% 35.40
Previous Close 5.60
Open 7.50
High 8.15
Low 6.50
Vol 1,39,400
Open Interest (OI) 4,42,800
Change in OI -41,000
Bid Price 6.80
Offer Price 7.10
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE44.00
1.95 0.35 21.88% 40.35
Previous Close 1.60
Open 2.35
High 3.15
Low 1.60
Vol 3,85,400
Open Interest (OI) 5,49,400
Change in OI -1,72,200
Bid Price 1.95
Offer Price 2.25
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE46.00
4.00 0.65 19.40% 38.30
Previous Close 3.35
Open 4.45
High 4.45
Low 3.40
Vol 2,37,800
Open Interest (OI) 6,72,400
Change in OI -82,000
Bid Price 2.95
Offer Price 4.90
Bid Quantity 16,400
Offer Quantity 82,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE55.00
12.95 1.95 17.73% 29.35
Previous Close 11.00
Open 13.00
High 13.00
Low 12.95
Vol 16,400
Open Interest (OI) 2,54,200
Change in OI -8,200
Bid Price 5.70
Offer Price 12.95
Bid Quantity 82,000
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE48.00
6.00 0.85 16.50% 36.30
Previous Close 5.15
Open 6.25
High 7.00
Low 5.35
Vol 1,72,200
Open Interest (OI) 6,80,600
Change in OI -1,55,800
Bid Price 5.75
Offer Price 6.15
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE47.00
4.90 0.60 13.95% 37.40
Previous Close 4.30
Open 5.65
High 6.05
Low 4.65
Vol 1,14,800
Open Interest (OI) 6,72,400
Change in OI 0
Bid Price 4.30
Offer Price 5.50
Bid Quantity 82,000
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE63.00
21.05 2.05 10.79% 21.25
Previous Close 19.00
Open 20.45
High 21.05
Low 20.45
Vol 32,800
Open Interest (OI) 1,72,200
Change in OI -32,800
Bid Price 17.90
Offer Price 21.10
Bid Quantity 82,000
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE43.00
1.20 0.10 9.09% 41.10
Previous Close 1.10
Open 1.30
High 2.55
Low 0.90
Vol 3,03,400
Open Interest (OI) 4,83,800
Change in OI -90,200
Bid Price 0.95
Offer Price 1.25
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE42.00
0.65 0.05 8.33% 41.65
Previous Close 0.60
Open 0.80
High 1.65
Low 0.50
Vol 9,02,000
Open Interest (OI) 8,85,600
Change in OI -2,87,000
Bid Price 0.55
Offer Price 0.70
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE50.00
7.55 0.30 4.14% 34.75
Previous Close 7.25
Open 7.65
High 8.80
Low 7.20
Vol 1,39,400
Open Interest (OI) 9,84,000
Change in OI -1,23,000
Bid Price 7.70
Offer Price 8.05
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE59.00
0.05 0.00 0.00% 42.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 41,000
Open Interest (OI) 82,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE35.00
0.05 0.00 0.00% 42.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 8,200
Open Interest (OI) 41,000
Change in OI -8,200
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
24-09-2020
OPTSTK
CE63.00
0.05 0.00 0.00% 42.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,75,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 57,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE61.00
0.05 0.00 0.00% 42.25
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE58.00
0.05 0.00 0.00% 42.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 57,400
Open Interest (OI) 1,55,800
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE58.00
11.85 0.00 0.00% 30.45
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 13.35
Offer Price 21.70
Bid Quantity 82,000
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE57.00
0.05 0.00 0.00% 42.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 16,400
Open Interest (OI) 1,23,000
Change in OI -8,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE41.00
0.35 0.00 0.00% 41.95
Previous Close 0.35
Open 0.75
High 1.15
Low 0.30
Vol 5,74,000
Open Interest (OI) 3,03,400
Change in OI -49,200
Bid Price 0.30
Offer Price 0.35
Bid Quantity 24,600
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE32.00
0.05 0.00 0.00% 42.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 8,200
Open Interest (OI) 16,400
Change in OI 8,200
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 24,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE51.00
6.70 0.00 0.00% 35.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,55,800
Change in OI 0
Bid Price 7.15
Offer Price 13.45
Bid Quantity 8,200
Offer Quantity 1,88,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE52.00
0.05 0.00 0.00% 42.25
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 7,70,800
Open Interest (OI) 29,43,800
Change in OI -4,67,400
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 8,44,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE53.00
0.05 0.00 0.00% 42.25
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 3,03,400
Open Interest (OI) 9,34,800
Change in OI -65,600
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 6,39,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE56.00
0.05 0.00 0.00% 42.25
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 49,200
Open Interest (OI) 4,26,400
Change in OI -32,800
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,31,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE56.00
8.00 0.00 0.00% 34.30
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 6.55
Offer Price 19.75
Bid Quantity 24,600
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE55.00
0.05 0.00 0.00% 42.25
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 6,23,200
Open Interest (OI) 34,19,400
Change in OI -3,69,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,72,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE48.00
0.15 0.00 0.00% 42.15
Previous Close 0.15
Open 0.10
High 0.15
Low 0.05
Vol 4,83,800
Open Interest (OI) 12,79,200
Change in OI -2,05,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 8,200
Offer Quantity 73,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE54.00
0.05 0.00 0.00% 42.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 82,000
Open Interest (OI) 4,67,400
Change in OI -82,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 24,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE54.00
10.75 0.00 0.00% 31.55
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 4.55
Offer Price 13.95
Bid Quantity 32,800
Offer Quantity 1,88,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE60.00
0.05 0.00 0.00% 42.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,78,800
Open Interest (OI) 25,09,200
Change in OI 24,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,29,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE60.00
17.20 0.00 0.00% 25.10
Previous Close 17.20
Open 17.50
High 17.50
Low 17.20
Vol 24,600
Open Interest (OI) 1,39,400
Change in OI -24,600
Bid Price 17.05
Offer Price 17.80
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE62.00
0.05 0.00 0.00% 42.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,47,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 90,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE62.00
13.20 0.00 0.00% 29.10
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 12.55
Offer Price 20.15
Bid Quantity 24,600
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE38.00
11.75 0.00 0.00% 30.55
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 0.30
Offer Price 9.20
Bid Quantity 24,600
Offer Quantity 1,88,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE38.00
0.05 0.00 0.00% 42.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 8,200
Open Interest (OI) 16,400
Change in OI 0
Bid Price 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE47.00
0.15 -0.05 -25.00% 42.15
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 4,42,800
Open Interest (OI) 7,70,800
Change in OI -65,600
Bid Price 0.10
Offer Price 0.45
Bid Quantity 16,400
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE46.00
0.15 -0.05 -25.00% 42.15
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 5,49,400
Open Interest (OI) 10,66,000
Change in OI -1,06,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,87,000
Offer Quantity 82,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE49.00
0.10 -0.05 -33.33% 42.20
Previous Close 0.15
Open 0.15
High 0.15
Low 0.05
Vol 5,49,400
Open Interest (OI) 8,93,800
Change in OI -57,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,06,600
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE45.00
0.20 -0.10 -33.33% 42.10
Previous Close 0.30
Open 0.30
High 0.30
Low 0.15
Vol 22,30,400
Open Interest (OI) 11,56,200
Change in OI -3,19,800
Bid Price 0.15
Offer Price 0.25
Bid Quantity 41,000
Offer Quantity 32,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE40.00
2.15 -1.10 -33.85% 40.15
Previous Close 3.25
Open 2.60
High 2.65
Low 2.15
Vol 24,600
Open Interest (OI) 1,06,600
Change in OI 0
Bid Price 2.25
Offer Price 4.60
Bid Quantity 8,200
Offer Quantity 82,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE40.00
0.15 -0.10 -40.00% 42.15
Previous Close 0.25
Open 0.35
High 0.60
Low 0.15
Vol 12,05,400
Open Interest (OI) 21,07,400
Change in OI -1,88,600
Bid Price 0.15
Offer Price 0.20
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE44.00
0.30 -0.20 -40.00% 42.00
Previous Close 0.50
Open 0.30
High 0.50
Low 0.30
Vol 5,41,200
Open Interest (OI) 2,70,600
Change in OI 90,200
Bid Price 0.20
Offer Price 0.30
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE51.00
0.05 -0.05 -50.00% 42.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 49,200
Open Interest (OI) 5,00,200
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 8,200
Offer Quantity 4,92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE50.00
0.05 -0.05 -50.00% 42.25
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 14,51,400
Open Interest (OI) 44,19,800
Change in OI -2,95,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 8,200
Offer Quantity 15,17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE43.00
0.45 -0.55 -55.00% 41.85
Previous Close 1.00
Open 0.50
High 0.75
Low 0.45
Vol 3,85,400
Open Interest (OI) 1,96,800
Change in OI 49,200
Bid Price 0.40
Offer Price 0.70
Bid Quantity 8,200
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE37.00
5.65 -10.70 -65.44% 36.65
Previous Close 16.35
Open 5.65
High 5.65
Low 5.65
Vol 16,400
Open Interest (OI) 16,400
Change in OI 0
Bid Price 0.30
Offer Price 5.95
Bid Quantity 16,400
Offer Quantity 24,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE34.00
0.05 -0.35 -87.50% 42.25
Previous Close 0.40
Open 0.05
High 0.05
Low 0.05
Vol 8,200
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE37.00
0.05 -1.75 -97.22% 42.25
Previous Close 1.80
Open 0.05
High 0.05
Low 0.05
Vol 8,200
Open Interest (OI) 8,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE63.00
20.50 6.30 44.37% 21.80
Previous Close 14.20
Open 19.90
High 20.50
Low 19.90
Vol 32,800
Open Interest (OI) 32,800
Change in OI 0
Bid Price 20.20
Offer Price 23.60
Bid Quantity 41,000
Offer Quantity 1,88,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE39.00
1.50 0.45 42.86% 40.80
Previous Close 1.05
Open 1.75
High 1.85
Low 1.30
Vol 65,600
Open Interest (OI) 41,000
Change in OI 16,400
Bid Price 1.15
Offer Price 1.45
Bid Quantity 16,400
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE37.00
1.00 0.30 42.86% 41.30
Previous Close 0.70
Open 1.00
High 1.00
Low 1.00
Vol 8,200
Open Interest (OI) 8,200
Change in OI 0
Bid Price 0.60
Offer Price 1.40
Bid Quantity 41,000
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE44.00
3.75 0.75 25.00% 38.55
Previous Close 3.00
Open 3.85
High 3.85
Low 3.15
Vol 41,000
Open Interest (OI) 49,200
Change in OI 24,600
Bid Price 3.25
Offer Price 3.75
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE38.00
1.00 0.20 25.00% 41.30
Previous Close 0.80
Open 0.95
High 1.00
Low 0.95
Vol 57,400
Open Interest (OI) 65,600
Change in OI 57,400
Bid Price 0.30
Offer Price 3.05
Bid Quantity 41,000
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE41.00
2.10 0.40 23.53% 40.20
Previous Close 1.70
Open 2.50
High 2.75
Low 1.70
Vol 98,400
Open Interest (OI) 90,200
Change in OI 82,000
Bid Price 1.80
Offer Price 2.15
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE35.00
0.60 0.10 20.00% 41.70
Previous Close 0.50
Open 0.50
High 0.95
Low 0.50
Vol 1,14,800
Open Interest (OI) 90,200
Change in OI 73,800
Bid Price 0.25
Offer Price 0.60
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
3.00 0.50 20.00% 39.30
Previous Close 2.50
Open 3.05
High 3.10
Low 2.65
Vol 1,06,600
Open Interest (OI) 98,400
Change in OI 41,000
Bid Price 2.80
Offer Price 3.05
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE56.00
12.90 0.95 7.95% 29.40
Previous Close 11.95
Open 12.90
High 12.90
Low 12.90
Vol 8,200
Open Interest (OI) 8,200
Change in OI 0
Bid Price 11.15
Offer Price 15.85
Bid Quantity 1,88,600
Offer Quantity 1,88,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE50.00
8.00 0.30 3.90% 34.30
Previous Close 7.70
Open 8.90
High 8.95
Low 7.55
Vol 1,55,800
Open Interest (OI) 1,47,600
Change in OI 90,200
Bid Price 8.10
Offer Price 8.50
Bid Quantity 8,200
Offer Quantity 24,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE45.00
4.30 0.10 2.38% 38.00
Previous Close 4.20
Open 4.70
High 5.15
Low 3.75
Vol 14,51,400
Open Interest (OI) 14,10,400
Change in OI 10,90,600
Bid Price 4.00
Offer Price 4.25
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE60.00
17.05 0.35 2.10% 25.25
Previous Close 16.70
Open 18.00
High 18.00
Low 17.05
Vol 24,600
Open Interest (OI) 16,400
Change in OI -8,200
Bid Price 17.40
Offer Price 23.00
Bid Quantity 16,400
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE42.00
2.60 0.05 1.96% 39.70
Previous Close 2.55
Open 3.30
High 3.30
Low 2.10
Vol 3,19,800
Open Interest (OI) 2,62,400
Change in OI 1,88,600
Bid Price 2.35
Offer Price 2.60
Bid Quantity 8,200
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% 36.20
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE40.00
5.00 0.00 0.00% 37.30
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 2.75
Offer Price 6.10
Bid Quantity 8,200
Offer Quantity 1,96,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE47.00
4.20 0.00 0.00% 38.10
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 1.00
Offer Price 9.00
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE40.00
1.60 -0.10 -5.88% 40.70
Previous Close 1.70
Open 2.15
High 2.40
Low 1.35
Vol 8,44,600
Open Interest (OI) 5,08,400
Change in OI 3,44,400
Bid Price 1.60
Offer Price 1.65
Bid Quantity 8,200
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE60.00
0.25 -0.05 -16.67% 42.05
Previous Close 0.30
Open 0.30
High 0.35
Low 0.20
Vol 2,05,000
Open Interest (OI) 1,55,800
Change in OI 90,200
Bid Price 0.15
Offer Price 0.25
Bid Quantity 8,200
Offer Quantity 24,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE46.00
1.55 -0.40 -20.51% 40.75
Previous Close 1.95
Open 1.60
High 1.60
Low 1.15
Vol 1,31,200
Open Interest (OI) 65,600
Change in OI 49,200
Bid Price 1.15
Offer Price 1.45
Bid Quantity 8,200
Offer Quantity 24,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE44.00
2.00 -0.75 -27.27% 40.30
Previous Close 2.75
Open 2.50
High 2.50
Low 1.95
Vol 1,06,600
Open Interest (OI) 65,600
Change in OI 49,200
Bid Price 1.80
Offer Price 2.15
Bid Quantity 8,200
Offer Quantity 24,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE55.00
0.35 -0.15 -30.00% 41.95
Previous Close 0.50
Open 0.30
High 0.45
Low 0.30
Vol 1,55,800
Open Interest (OI) 2,29,600
Change in OI 57,400
Bid Price 0.30
Offer Price 0.35
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE50.00
0.70 -0.40 -36.36% 41.60
Previous Close 1.10
Open 1.05
High 1.05
Low 0.65
Vol 10,25,000
Open Interest (OI) 11,97,200
Change in OI 4,92,000
Bid Price 0.70
Offer Price 0.75
Bid Quantity 41,000
Offer Quantity 24,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE45.00
1.55 -0.90 -36.73% 40.75
Previous Close 2.45
Open 2.05
High 2.10
Low 1.45
Vol 17,54,800
Open Interest (OI) 11,72,600
Change in OI 8,20,000
Bid Price 1.55
Offer Price 1.70
Bid Quantity 8,200
Offer Quantity 32,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE52.00
0.55 -0.45 -45.00% 41.75
Previous Close 1.00
Open 0.55
High 0.65
Low 0.55
Vol 24,600
Open Interest (OI) 82,000
Change in OI 8,200
Bid Price 0.40
Offer Price 0.65
Bid Quantity 16,400
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE42.00
3.05 -4.80 -61.15% 39.25
Previous Close 7.85
Open 3.00
High 3.25
Low 2.80
Vol 1,14,800
Open Interest (OI) 65,600
Change in OI 0
Bid Price 2.85
Offer Price 3.10
Bid Quantity 16,400
Offer Quantity 24,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE43.00
2.50 -4.80 -65.75% 39.80
Previous Close 7.30
Open 2.65
High 2.65
Low 2.30
Vol 1,06,600
Open Interest (OI) 57,400
Change in OI 0
Bid Price 2.35
Offer Price 2.50
Bid Quantity 8,200
Offer Quantity 24,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE53.00
0.50 -1.45 -74.36% 41.80
Previous Close 1.95
Open 0.50
High 0.50
Low 0.50
Vol 8,200
Open Interest (OI) 24,600
Change in OI 0
Bid Price 0.10
Offer Price 0.55
Bid Quantity 16,400
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE49.00
1.10 -3.50 -76.09% 41.20
Previous Close 4.60
Open 1.05
High 1.10
Low 0.85
Vol 24,600
Open Interest (OI) 24,600
Change in OI 0
Bid Price 0.35
Offer Price 1.00
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE47.00
1.10 -4.25 -79.44% 41.20
Previous Close 5.35
Open 1.35
High 1.35
Low 1.10
Vol 49,200
Open Interest (OI) 32,800
Change in OI 0
Bid Price 0.45
Offer Price 1.25
Bid Quantity 8,200
Offer Quantity 24,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE51.00
0.70 -3.20 -82.05% 41.60
Previous Close 3.90
Open 0.65
High 0.70
Low 0.65
Vol 16,400
Open Interest (OI) 8,200
Change in OI 0
Bid Price 0.50
Offer Price 0.80
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 -2.30 -90.20% 42.05
Previous Close 2.55
Open 0.25
High 0.25
Low 0.25
Vol 8,200
Open Interest (OI) 8,200
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE63.00
0.05 -1.35 -96.43% 42.25
Previous Close 1.40
Open 0.05
High 0.05
Low 0.05
Vol 8,200
Open Interest (OI) 8,200
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 8,200
Offer Quantity 8,200

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