Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
88.85
Change Change %
-4.20 -4.51%

Updated:26 Nov, 2021, 15:59 PM IST

BSE
88.90
Change Change %
-4.10 -4.41%

Updated:26 Nov, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-12-2021
OPTSTK
PE85.00
2.80 1.75 166.67% 86.05
Previous Close 1.05
Open 1.40
High 2.80
Low 1.40
Vol 1,42,74,000
Open Interest (OI) 46,80,000
Change in OI 15,67,800
Bid Price 2.75
Offer Price 2.85
Bid Quantity 35,100
Offer Quantity 70,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-12-2021
OPTSTK
PE80.00
1.30 0.80 160.00% 87.55
Previous Close 0.50
Open 0.60
High 1.30
Low 0.60
Vol 88,80,300
Open Interest (OI) 33,93,000
Change in OI 18,25,200
Bid Price 1.25
Offer Price 1.35
Bid Quantity 93,600
Offer Quantity 46,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-12-2021
OPTSTK
PE87.00
3.60 2.20 157.14% 85.25
Previous Close 1.40
Open 2.35
High 3.60
Low 2.25
Vol 13,80,600
Open Interest (OI) 3,74,400
Change in OI 2,45,700
Bid Price 3.55
Offer Price 3.65
Bid Quantity 23,400
Offer Quantity 23,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-12-2021
OPTSTK
PE82.00
1.75 1.05 150.00% 87.10
Previous Close 0.70
Open 1.00
High 1.75
Low 0.95
Vol 13,92,300
Open Interest (OI) 4,68,000
Change in OI 4,21,200
Bid Price 1.75
Offer Price 1.85
Bid Quantity 35,100
Offer Quantity 11,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-12-2021
OPTSTK
PE88.00
4.00 2.35 142.42% 84.85
Previous Close 1.65
Open 2.55
High 4.00
Low 2.55
Vol 10,29,600
Open Interest (OI) 4,09,500
Change in OI 3,27,600
Bid Price 4.00
Offer Price 4.10
Bid Quantity 11,700
Offer Quantity 11,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-12-2021
OPTSTK
PE90.00
5.15 2.95 134.09% 83.70
Previous Close 2.20
Open 2.80
High 5.15
Low 2.80
Vol 84,70,800
Open Interest (OI) 41,76,900
Change in OI 1,75,500
Bid Price 5.15
Offer Price 5.35
Bid Quantity 11,700
Offer Quantity 23,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-12-2021
OPTSTK
PE91.00
5.50 3.00 120.00% 83.35
Previous Close 2.50
Open 3.95
High 5.50
Low 3.70
Vol 8,19,000
Open Interest (OI) 2,34,000
Change in OI 1,17,000
Bid Price 5.55
Offer Price 5.90
Bid Quantity 35,100
Offer Quantity 11,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-12-2021
OPTSTK
PE89.00
4.60 2.45 113.95% 84.25
Previous Close 2.15
Open 2.85
High 4.60
Low 2.85
Vol 6,08,400
Open Interest (OI) 2,69,100
Change in OI 1,75,500
Bid Price 4.60
Offer Price 4.75
Bid Quantity 23,400
Offer Quantity 23,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-12-2021
OPTSTK
PE92.00
6.25 3.30 111.86% 82.60
Previous Close 2.95
Open 3.95
High 6.25
Low 3.95
Vol 14,39,100
Open Interest (OI) 3,15,900
Change in OI 93,600
Bid Price 6.35
Offer Price 6.50
Bid Quantity 23,400
Offer Quantity 23,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-12-2021
OPTSTK
PE93.00
6.50 3.15 94.03% 82.35
Previous Close 3.35
Open 4.50
High 6.65
Low 4.50
Vol 3,51,000
Open Interest (OI) 3,86,100
Change in OI 58,500
Bid Price 7.05
Offer Price 7.30
Bid Quantity 35,100
Offer Quantity 11,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-12-2021
OPTSTK
PE94.00
7.60 3.65 92.41% 81.25
Previous Close 3.95
Open 5.65
High 7.60
Low 5.50
Vol 93,600
Open Interest (OI) 1,63,800
Change in OI 0
Bid Price 7.75
Offer Price 8.05
Bid Quantity 35,100
Offer Quantity 11,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-12-2021
OPTSTK
PE95.00
8.50 4.00 88.89% 80.35
Previous Close 4.50
Open 5.90
High 8.50
Low 5.85
Vol 17,90,100
Open Interest (OI) 37,67,400
Change in OI -81,900
Bid Price 8.50
Offer Price 8.75
Bid Quantity 46,800
Offer Quantity 11,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-12-2021
OPTSTK
PE96.00
7.55 2.10 38.53% 81.30
Previous Close 5.45
Open 7.55
High 7.55
Low 7.55
Vol 11,700
Open Interest (OI) 58,500
Change in OI 0
Bid Price 6.80
Offer Price 10.75
Bid Quantity 23,400
Offer Quantity 11,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-12-2021
OPTSTK
CE80.00
10.15 -3.05 -23.11% 78.70
Previous Close 13.20
Open 10.95
High 10.95
Low 10.00
Vol 1,05,300
Open Interest (OI) 2,45,700
Change in OI 93,600
Bid Price 8.35
Offer Price 10.80
Bid Quantity 11,700
Offer Quantity 35,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-12-2021
OPTSTK
CE85.00
6.00 -3.15 -34.43% 82.85
Previous Close 9.15
Open 7.45
High 7.50
Low 6.00
Vol 2,34,000
Open Interest (OI) 1,98,900
Change in OI 23,400
Bid Price 5.85
Offer Price 6.10
Bid Quantity 11,700
Offer Quantity 46,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-12-2021
OPTSTK
CE88.00
4.35 -2.55 -36.96% 84.50
Previous Close 6.90
Open 4.50
High 5.00
Low 4.35
Vol 1,17,000
Open Interest (OI) 46,800
Change in OI 0
Bid Price 2.40
Offer Price 5.25
Bid Quantity 23,400
Offer Quantity 11,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-12-2021
OPTSTK
CE89.00
4.10 -2.45 -37.40% 84.75
Previous Close 6.55
Open 4.45
High 4.65
Low 4.00
Vol 6,31,800
Open Interest (OI) 1,98,900
Change in OI 0
Bid Price 3.80
Offer Price 3.85
Bid Quantity 23,400
Offer Quantity 35,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-12-2021
OPTSTK
CE93.00
2.45 -1.55 -38.75% 86.40
Previous Close 4.00
Open 2.95
High 3.25
Low 2.35
Vol 27,84,600
Open Interest (OI) 9,47,700
Change in OI 4,91,400
Bid Price 2.30
Offer Price 2.35
Bid Quantity 35,100
Offer Quantity 35,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-12-2021
OPTSTK
CE91.00
2.95 -1.90 -39.18% 85.90
Previous Close 4.85
Open 4.00
High 4.05
Low 2.95
Vol 17,55,000
Open Interest (OI) 6,31,800
Change in OI 4,68,000
Bid Price 2.95
Offer Price 3.00
Bid Quantity 11,700
Offer Quantity 35,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-12-2021
OPTSTK
CE97.00
1.45 -0.95 -39.58% 87.40
Previous Close 2.40
Open 2.00
High 2.00
Low 1.45
Vol 9,36,000
Open Interest (OI) 5,26,500
Change in OI 1,63,800
Bid Price 1.35
Offer Price 1.45
Bid Quantity 58,500
Offer Quantity 46,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-12-2021
OPTSTK
CE94.00
2.10 -1.40 -40.00% 86.75
Previous Close 3.50
Open 2.60
High 2.95
Low 2.10
Vol 26,32,500
Open Interest (OI) 9,00,900
Change in OI 3,27,600
Bid Price 2.00
Offer Price 2.10
Bid Quantity 58,500
Offer Quantity 58,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-12-2021
OPTSTK
CE90.00
3.40 -2.40 -41.38% 85.45
Previous Close 5.80
Open 4.80
High 4.85
Low 3.35
Vol 1,12,20,300
Open Interest (OI) 42,82,200
Change in OI 20,70,900
Bid Price 3.35
Offer Price 3.40
Bid Quantity 23,400
Offer Quantity 46,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-12-2021
OPTSTK
CE95.00
1.80 -1.30 -41.94% 87.05
Previous Close 3.10
Open 2.90
High 2.90
Low 1.80
Vol 2,00,07,000
Open Interest (OI) 86,34,600
Change in OI 19,42,200
Bid Price 1.80
Offer Price 1.85
Bid Quantity 58,500
Offer Quantity 1,28,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-12-2021
OPTSTK
CE92.00
2.60 -1.90 -42.22% 86.25
Previous Close 4.50
Open 3.80
High 3.80
Low 0.65
Vol 22,69,800
Open Interest (OI) 7,83,900
Change in OI 5,14,800
Bid Price 2.60
Offer Price 2.65
Bid Quantity 11,700
Offer Quantity 23,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-12-2021
OPTSTK
CE96.00
1.55 -1.15 -42.59% 87.30
Previous Close 2.70
Open 2.35
High 2.35
Low 1.55
Vol 16,96,500
Open Interest (OI) 5,61,600
Change in OI 1,63,800
Bid Price 1.55
Offer Price 1.65
Bid Quantity 58,500
Offer Quantity 58,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-12-2021
OPTSTK
PE86.00
2.95 -8.10 -73.30% 85.90
Previous Close 11.05
Open 2.75
High 2.95
Low 1.95
Vol 5,14,800
Open Interest (OI) 1,87,200
Change in OI 0
Bid Price 3.10
Offer Price 3.20
Bid Quantity 58,500
Offer Quantity 46,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-12-2021
OPTSTK
PE84.00
2.45 -7.45 -75.25% 86.40
Previous Close 9.90
Open 1.30
High 2.45
Low 1.30
Vol 5,14,800
Open Interest (OI) 3,27,600
Change in OI 0
Bid Price 2.40
Offer Price 2.55
Bid Quantity 11,700
Offer Quantity 35,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
30-12-2021
OPTSTK
PE83.00
1.45 -7.85 -84.41% 87.40
Previous Close 9.30
Open 1.45
High 1.45
Low 1.45
Vol 11,700
Open Interest (OI) 11,700
Change in OI 0
Bid Price 1.20
Offer Price 3.10
Bid Quantity 2,34,000
Offer Quantity 2,34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
27-01-2022
OPTSTK
PE83.00
0.10 0.00 0.00% 88.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,400
Change in OI 0
Bid Price 0.00
Offer Price 6.00
Bid Quantity 0
Offer Quantity 11,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKBARODA
27-01-2022
OPTSTK
PE90.00
7.00 0.00 0.00% 81.85
Previous Close 7.00
Open 7.00
High 7.00
Low 7.00
Vol 11,700
Open Interest (OI) 11,700
Change in OI 0
Bid Price 6.10
Offer Price 8.00
Bid Quantity 11,700
Offer Quantity 11,700

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