Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
45.05
Change Change %
-0.55 -1.21%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
45.05
Change Change %
-0.55 -1.21%

Updated:18 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
PE47.00
1.80 1.25 227.27% 43.25
Previous Close 0.55
Open 2.05
High 2.20
Low 0.60
Vol 98,400
Open Interest (OI) 8,69,200
Change in OI -65,600
Bid Price 2.00
Offer Price 3.40
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE43.00
0.70 0.20 40.00% 44.35
Previous Close 0.50
Open 0.70
High 0.70
Low 0.70
Vol 8,200
Open Interest (OI) 7,21,600
Change in OI -8,200
Bid Price 0.40
Offer Price 0.75
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE48.00
3.70 0.90 32.14% 41.35
Previous Close 2.80
Open 2.80
High 3.70
Low 2.80
Vol 1,31,200
Open Interest (OI) 10,33,200
Change in OI -1,31,200
Bid Price 2.65
Offer Price 4.25
Bid Quantity 16,400
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE44.00
1.00 0.20 25.00% 44.05
Previous Close 0.80
Open 0.80
High 1.00
Low 0.80
Vol 82,000
Open Interest (OI) 10,16,800
Change in OI 0
Bid Price 1.00
Offer Price 1.25
Bid Quantity 16,400
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE49.00
4.30 0.85 24.64% 40.75
Previous Close 3.45
Open 4.30
High 4.30
Low 4.00
Vol 24,600
Open Interest (OI) 6,31,400
Change in OI -16,400
Bid Price 1.35
Offer Price 4.80
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE45.00
1.10 0.10 10.00% 43.95
Previous Close 1.00
Open 1.00
High 1.10
Low 0.90
Vol 57,400
Open Interest (OI) 28,78,200
Change in OI -57,400
Bid Price 1.10
Offer Price 1.40
Bid Quantity 16,400
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE50.00
4.80 0.35 7.87% 40.25
Previous Close 4.45
Open 5.00
High 5.00
Low 4.80
Vol 24,600
Open Interest (OI) 13,36,600
Change in OI -16,400
Bid Price 4.30
Offer Price 5.55
Bid Quantity 16,400
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE46.00
1.90 0.10 5.56% 43.15
Previous Close 1.80
Open 1.85
High 1.90
Low 1.60
Vol 98,400
Open Interest (OI) 10,08,600
Change in OI -82,000
Bid Price 1.15
Offer Price 2.00
Bid Quantity 16,400
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE59.00
0.25 0.00 0.00% 44.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,14,800
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE35.00
0.25 0.00 0.00% 44.80
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 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE63.00
0.05 0.00 0.00% 45.00
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 41,000
Open Interest (OI) 10,00,400
Change in OI -41,000
Bid Price 0.05
Offer Price 0.25
Bid Quantity 41,000
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE63.00
16.75 0.00 0.00% 28.30
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 0.00
Offer Price 19.45
Bid Quantity 0
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE40.00
6.70 0.00 0.00% 38.35
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 2.15
Offer Price 6.70
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE40.00
0.10 0.00 0.00% 44.95
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 1,14,800
Open Interest (OI) 25,91,200
Change in OI -1,06,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,37,800
Offer Quantity 32,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE61.00
0.20 0.00 0.00% 44.85
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 0.05
Offer Price 0.00
Bid Quantity 65,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE58.00
0.20 0.00 0.00% 44.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,70,600
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 73,800
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE42.00
4.50 0.00 0.00% 40.55
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 1.10
Offer Price 5.90
Bid Quantity 16,400
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE57.00
0.10 0.00 0.00% 44.95
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 8,200
Open Interest (OI) 3,19,800
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 8,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE41.00
0.15 0.00 0.00% 44.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,52,600
Change in OI 0
Bid Price 0.10
Offer Price 2.10
Bid Quantity 8,200
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE32.00
0.20 0.00 0.00% 44.85
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 0.05
Offer Price 0.00
Bid Quantity 8,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE51.00
6.10 0.00 0.00% 38.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,72,200
Change in OI 0
Bid Price 4.50
Offer Price 8.00
Bid Quantity 16,400
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE52.00
3.50 0.00 0.00% 41.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,54,200
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 24,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE53.00
8.25 0.00 0.00% 36.80
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 1.00
Offer Price 0.00
Bid Quantity 16,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE56.00
0.10 0.00 0.00% 44.95
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 32,800
Open Interest (OI) 4,75,600
Change in OI -24,600
Bid Price 0.05
Offer Price 0.70
Bid Quantity 1,14,800
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE55.00
9.60 0.00 0.00% 35.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,70,600
Change in OI 0
Bid Price 5.00
Offer Price 0.00
Bid Quantity 8,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE48.00
0.60 0.00 0.00% 44.45
Previous Close 0.60
Open 0.40
High 0.60
Low 0.30
Vol 2,21,400
Open Interest (OI) 14,84,200
Change in OI -1,72,200
Bid Price 0.30
Offer Price 0.60
Bid Quantity 16,400
Offer Quantity 24,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE44.00
2.55 0.00 0.00% 42.50
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 1.35
Offer Price 3.50
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE54.00
8.45 0.00 0.00% 36.60
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 8.00
Offer Price 14.00
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE60.00
0.05 0.00 0.00% 45.00
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 7,38,000
Open Interest (OI) 25,42,000
Change in OI -7,38,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 41,000
Offer Quantity 65,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE60.00
14.10 0.00 0.00% 30.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,72,200
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
PE62.00
13.20 0.00 0.00% 31.85
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 0.00
Offer Price 18.30
Bid Quantity 0
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE43.00
3.45 0.00 0.00% 41.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,72,200
Change in OI 0
Bid Price 0.25
Offer Price 3.80
Bid Quantity 24,600
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE53.00
0.15 -0.05 -25.00% 44.90
Previous Close 0.20
Open 0.10
High 0.20
Low 0.10
Vol 1,96,800
Open Interest (OI) 9,92,200
Change in OI -1,55,800
Bid Price 0.10
Offer Price 0.20
Bid Quantity 32,800
Offer Quantity 49,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE52.00
0.10 -0.05 -33.33% 44.95
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 2,87,000
Open Interest (OI) 37,88,400
Change in OI -2,29,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,88,600
Offer Quantity 82,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE45.00
1.20 -0.65 -35.14% 43.85
Previous Close 1.85
Open 1.45
High 1.55
Low 1.00
Vol 1,14,800
Open Interest (OI) 8,36,400
Change in OI -90,200
Bid Price 1.35
Offer Price 1.65
Bid Quantity 16,400
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE47.00
0.60 -0.35 -36.84% 44.45
Previous Close 0.95
Open 0.80
High 0.80
Low 0.60
Vol 1,39,400
Open Interest (OI) 9,84,000
Change in OI -98,400
Bid Price 0.55
Offer Price 0.70
Bid Quantity 24,600
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE49.00
0.30 -0.20 -40.00% 44.75
Previous Close 0.50
Open 0.30
High 0.35
Low 0.25
Vol 82,000
Open Interest (OI) 11,31,600
Change in OI -49,200
Bid Price 0.15
Offer Price 0.30
Bid Quantity 16,400
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE50.00
0.15 -0.10 -40.00% 44.90
Previous Close 0.25
Open 0.15
High 0.20
Low 0.15
Vol 5,74,000
Open Interest (OI) 51,90,600
Change in OI -5,65,800
Bid Price 0.15
Offer Price 0.20
Bid Quantity 98,400
Offer Quantity 1,14,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
PE42.00
0.20 -0.15 -42.86% 44.85
Previous Close 0.35
Open 0.20
High 0.20
Low 0.20
Vol 8,200
Open Interest (OI) 11,48,000
Change in OI 0
Bid Price 0.35
Offer Price 0.55
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 -0.05 -50.00% 45.00
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 32,800
Open Interest (OI) 6,80,600
Change in OI -32,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,57,600
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE46.00
0.90 -1.10 -55.00% 44.15
Previous Close 2.00
Open 1.00
High 1.00
Low 0.80
Vol 90,200
Open Interest (OI) 11,64,400
Change in OI 0
Bid Price 0.80
Offer Price 1.25
Bid Quantity 8,200
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE51.00
0.05 -0.10 -66.67% 45.00
Previous Close 0.15
Open 0.20
High 0.20
Low 0.05
Vol 82,000
Open Interest (OI) 5,90,400
Change in OI -73,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 24,600
Offer Quantity 16,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE55.00
0.05 -0.10 -66.67% 45.00
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 6,31,400
Open Interest (OI) 42,23,000
Change in OI -6,31,400
Bid Price 0.05
Offer Price 0.15
Bid Quantity 5,49,400
Offer Quantity 49,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
24-09-2020
OPTSTK
CE54.00
0.05 -0.10 -66.67% 45.00
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 57,400
Open Interest (OI) 5,57,600
Change in OI -57,400
Bid Price 0.05
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
PE37.00
1.00 0.00 0.00% 44.05
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 0.30
Offer Price 0.00
Bid Quantity 8,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE52.00
2.20 0.00 0.00% 42.85
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 3.50
Bid Quantity 0
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE42.00
2.10 0.00 0.00% 42.95
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 0.25
Offer Price 0.00
Bid Quantity 8,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE60.00
1.20 0.00 0.00% 43.85
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 0.20
Offer Price 2.00
Bid Quantity 24,600
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE45.00
4.80 0.00 0.00% 40.25
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE45.00
3.40 0.00 0.00% 41.65
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
CE50.00
2.25 0.00 0.00% 42.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,13,200
Change in OI 0
Bid Price 1.55
Offer Price 2.40
Bid Quantity 8,200
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
29-10-2020
OPTSTK
PE50.00
6.00 0.00 0.00% 39.05
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 8.05
Bid Quantity 0
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