BANKBARODA
Bank Of Baroda
216.32
-3.39 (-1.54%)
Option Chain for BANKBARODA
07 Feb 2025 04:13 PM IST
Note:- Click on the strike price to open the historical data.
Call |
|
Put
Lot Size : 2925 |
||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | OI | Change OI | Vol | IV | Ltp | Change | Change | Ltp | IV | Vol | Change OI | OI | Delta | |
- | 0 | 0 | 0 | - | 82.55 | 0.00 | 170 | -0.05 | 0.10 | 47.45 | 2 | 1 | 123 | -0.01 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 172.5 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 0 | 0 | 0 | - | 77.85 | 0.00 | 175 | 0.00 | 0.20 | 47.16 | 1 | 0 | 211 | -0.02 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 177.5 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 0 | 0 | 0 | - | 73.25 | 0.00 | 180 | -0.05 | 0.20 | 41.94 | 275 | 2 | 420 | -0.02 |
- | 0 | 0 | 0 | - | 66.95 | 0.00 | 182.5 | 0.00 | 0.50 | 20.41 | 0 | 0 | 0 | -0.00 |
- | 0 | 0 | 0 | - | 68.65 | 0.00 | 185 | -0.05 | 0.30 | 39.50 | 37 | 6 | 214 | -0.04 |
- | 0 | 0 | 0 | - | 62.25 | 0.00 | 187.5 | 0.05 | 0.50 | 40.81 | 18 | 4 | 28 | -0.05 |
0.00 | 0 | 0 | 0 | 0.00 | 29.90 | 0.00 | 190 | 0.00 | 0.50 | 37.88 | 260 | 1 | 575 | -0.06 |
0.00 | 0 | 0 | 0 | 0.00 | 18.20 | -0.30 | 192.5 | 0.05 | 0.65 | 37.19 | 39 | -2 | 53 | -0.07 |
0.00 | 0 | 0 | 0 | 0.00 | 24.50 | 0.00 | 195 | 0.00 | 0.80 | 36.03 | 130 | -7 | 463 | -0.09 |
0.90 | 84 | 0 | 7 | 33.64 | 20.70 | -3.90 | 197.5 | 0.10 | 1.05 | 35.53 | 67 | 2 | 152 | -0.12 |
0.87 | 243 | -45 | 187 | 32.71 | 18.45 | -3.05 | 200 | 0.10 | 1.30 | 34.47 | 899 | -23 | 1,212 | -0.14 |
0.86 | 100 | -8 | 29 | 29.16 | 15.95 | -3.45 | 202.5 | 0.15 | 1.65 | 33.73 | 369 | 11 | 217 | -0.17 |
0.81 | 122 | 1 | 94 | 29.83 | 14.00 | -3.10 | 205 | 0.35 | 2.05 | 32.79 | 1,313 | 62 | 602 | -0.21 |
0.75 | 77 | 8 | 53 | 30.78 | 12.25 | -2.65 | 207.5 | 0.35 | 2.60 | 32.23 | 662 | 12 | 202 | -0.26 |
0.70 | 462 | -27 | 366 | 30.18 | 10.40 | -2.65 | 210 | 0.40 | 3.15 | 31.02 | 1,563 | 60 | 1,265 | -0.30 |
0.64 | 256 | 13 | 353 | 29.94 | 8.75 | -2.50 | 212.5 | 0.60 | 4.05 | 31.06 | 898 | -11 | 343 | -0.36 |
0.58 | 823 | 10 | 1,467 | 29.43 | 7.20 | -2.25 | 215 | 0.80 | 5.05 | 30.82 | 2,096 | -11 | 787 | -0.42 |
0.51 | 355 | 92 | 1,114 | 29.37 | 5.90 | -2.05 | 217.5 | 0.95 | 6.15 | 30.30 | 1,476 | 7 | 320 | -0.49 |
0.45 | 2,256 | 399 | 5,771 | 29.48 | 4.80 | -1.75 | 220 | 1.20 | 7.50 | 30.24 | 2,097 | -20 | 1,050 | -0.55 |
0.38 | 435 | 52 | 1,314 | 29.55 | 3.85 | -1.60 | 222.5 | 1.35 | 9.00 | 30.15 | 406 | 12 | 214 | -0.61 |
0.32 | 1,521 | 212 | 2,914 | 29.63 | 3.05 | -1.40 | 225 | 1.70 | 10.80 | 30.89 | 388 | -4 | 518 | -0.67 |
0.27 | 457 | 91 | 726 | 29.49 | 2.35 | -1.20 | 227.5 | 1.95 | 12.60 | 30.94 | 108 | -1 | 136 | -0.72 |
0.22 | 3,000 | 36 | 2,551 | 30.15 | 1.90 | -1.00 | 230 | 2.10 | 14.55 | 31.18 | 254 | 25 | 944 | -0.77 |
0.18 | 357 | -17 | 463 | 30.17 | 1.45 | -0.80 | 232.5 | 2.05 | 16.85 | 33.20 | 25 | -5 | 58 | -0.79 |
0.15 | 1,019 | 69 | 1,047 | 30.69 | 1.15 | -0.65 | 235 | 2.70 | 18.80 | 32.22 | 34 | -7 | 280 | -0.84 |
0.12 | 343 | -3 | 433 | 31.59 | 0.95 | -0.50 | 237.5 | 2.35 | 21.30 | 35.17 | 14 | -9 | 97 | -0.85 |
0.10 | 2,566 | 32 | 1,527 | 31.48 | 0.70 | -0.45 | 240 | 3.50 | 23.35 | 33.79 | 42 | -2 | 909 | -0.89 |
0.08 | 198 | 14 | 70 | 31.96 | 0.55 | -0.40 | 242.5 | 0.95 | 23.60 | - | 4 | -3 | 52 | - |
0.06 | 483 | 13 | 362 | 32.72 | 0.45 | -0.25 | 245 | 0.00 | 23.90 | 0.00 | 0 | -5 | 0 | 0.00 |
0.05 | 174 | 26 | 52 | 33.11 | 0.35 | -0.20 | 247.5 | 0.00 | 26.95 | 0.00 | 0 | -1 | 0 | 0.00 |
0.05 | 1,991 | 34 | 693 | 35.11 | 0.35 | -0.15 | 250 | 1.90 | 32.10 | - | 50 | -1 | 858 | - |
|
||||||||||||||
0.04 | 120 | 0 | 5 | 34.86 | 0.25 | -0.15 | 252.5 | 0.00 | 40.45 | 0.00 | 0 | 0 | 0 | 0.00 |
0.03 | 220 | 5 | 32 | 35.35 | 0.20 | -0.15 | 255 | 0.00 | 34.15 | 0.00 | 0 | 0 | 0 | 0.00 |
0.03 | 50 | -1 | 4 | 37.12 | 0.20 | -0.05 | 257.5 | 0.00 | 33.75 | 0.00 | 0 | 0 | 0 | 0.00 |
0.02 | 1,544 | -20 | 202 | 37.15 | 0.15 | 0.00 | 260 | 2.85 | 41.80 | - | 1 | 0 | 2,036 | - |
0.03 | 9 | 0 | 4 | 40.16 | 0.20 | 0.00 | 262.5 | 0.00 | 24.25 | 0.00 | 0 | 0 | 0 | 0.00 |
0.02 | 121 | 5 | 27 | 40.43 | 0.15 | 0.00 | 265 | 0.00 | 39.05 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 10.10 | 0.00 | 267.5 | 0.00 | 27.55 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 507 | -51 | 198 | 37.85 | 0.05 | -0.05 | 270 | 0.00 | 48.65 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 8.65 | 0.00 | 272.5 | 0.00 | 31.05 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.45 | 0.00 | 275 | 0.00 | 52.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 277.5 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 114 | -1 | 11 | 43.26 | 0.05 | 0.00 | 280 | 0.00 | 63.75 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 282.5 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.01 | 39 | 1 | 10 | 45.91 | 0.05 | -0.05 | 285 | 0.00 | 59.50 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 287.5 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 8.90 | 0.00 | 290 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 292.5 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 295 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 297.5 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
- | 79 | 8 | 12 | - | 0.10 | 0.00 | 300 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 |
20,125 | 14,339 |
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.