`
[--[65.84.65.76]--]
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
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        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.