BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
16 Sep 2024 04:13 PM IST
| BANKBARODA 200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 239.15 | 39.65 | -1.50 | 49,725 | -20,475 | 1,31,625 | ||||
| 13 Sept | 239.45 | 41.15 | 3.15 | 1,02,375 | -87,750 | 1,60,875 | ||||
| 12 Sept | 237.10 | 38 | 4.50 | 5,850 | -2,925 | 2,51,550 | ||||
| 11 Sept | 232.80 | 33.5 | -2.60 | 11,700 | 0 | 2,48,625 | ||||
| 10 Sept | 235.70 | 36.1 | -1.05 | 23,400 | 11,700 | 2,45,700 | ||||
| 9 Sept | 235.55 | 37.15 | 0.30 | 1,66,725 | 1,52,100 | 2,31,075 | ||||
| 6 Sept | 235.85 | 36.85 | -8.25 | 35,100 | 0 | 78,975 | ||||
| 5 Sept | 243.85 | 45.1 | -0.10 | 17,550 | 0 | 76,050 | ||||
| 4 Sept | 243.50 | 45.2 | -10.70 | 70,200 | 61,425 | 67,275 | ||||
| 3 Sept | 250.70 | 55.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 253.90 | 55.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 250.10 | 55.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 249.80 | 55.9 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 249.85 | 55.9 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 251.20 | 55.9 | 0.00 | 0 | 5,850 | 0 | ||||
| 26 Aug | 251.40 | 55.9 | -24.65 | 5,850 | 0 | 0 | ||||
| 21 Aug | 253.40 | 80.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 254.35 | 80.55 | 0 | 0 | 0 | |||||
For Bank Of Baroda - strike price 200 expiring on 26SEP2024
Delta for 200 CE is -
Historical price for 200 CE is as follows
On 16 Sept BANKBARODA was trading at 239.15. The strike last trading price was 39.65, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -20475 which decreased total open position to 131625
On 13 Sept BANKBARODA was trading at 239.45. The strike last trading price was 41.15, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by -87750 which decreased total open position to 160875
On 12 Sept BANKBARODA was trading at 237.10. The strike last trading price was 38, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 251550
On 11 Sept BANKBARODA was trading at 232.80. The strike last trading price was 33.5, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 248625
On 10 Sept BANKBARODA was trading at 235.70. The strike last trading price was 36.1, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 245700
On 9 Sept BANKBARODA was trading at 235.55. The strike last trading price was 37.15, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 152100 which increased total open position to 231075
On 6 Sept BANKBARODA was trading at 235.85. The strike last trading price was 36.85, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78975
On 5 Sept BANKBARODA was trading at 243.85. The strike last trading price was 45.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76050
On 4 Sept BANKBARODA was trading at 243.50. The strike last trading price was 45.2, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by 61425 which increased total open position to 67275
On 3 Sept BANKBARODA was trading at 250.70. The strike last trading price was 55.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept BANKBARODA was trading at 253.90. The strike last trading price was 55.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug BANKBARODA was trading at 250.10. The strike last trading price was 55.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug BANKBARODA was trading at 249.80. The strike last trading price was 55.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug BANKBARODA was trading at 249.85. The strike last trading price was 55.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug BANKBARODA was trading at 251.20. The strike last trading price was 55.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 0
On 26 Aug BANKBARODA was trading at 251.40. The strike last trading price was 55.9, which was -24.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug BANKBARODA was trading at 253.40. The strike last trading price was 80.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug BANKBARODA was trading at 254.35. The strike last trading price was 80.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKBARODA 200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 239.15 | 0.2 | 0.00 | 70,200 | -49,725 | 5,14,800 |
| 13 Sept | 239.45 | 0.2 | -0.10 | 1,93,050 | -43,875 | 5,87,925 |
| 12 Sept | 237.10 | 0.3 | -0.10 | 73,125 | 5,850 | 6,31,800 |
| 11 Sept | 232.80 | 0.4 | 0.00 | 1,08,225 | 32,175 | 6,23,025 |
| 10 Sept | 235.70 | 0.4 | -0.10 | 2,86,650 | -32,175 | 5,93,775 |
| 9 Sept | 235.55 | 0.5 | 0.00 | 9,41,850 | 2,51,550 | 6,31,800 |
| 6 Sept | 235.85 | 0.5 | 0.25 | 3,10,050 | 1,19,925 | 3,68,550 |
| 5 Sept | 243.85 | 0.25 | -0.05 | 61,425 | 26,325 | 2,48,625 |
| 4 Sept | 243.50 | 0.3 | 0.05 | 1,28,700 | 49,725 | 2,25,225 |
| 3 Sept | 250.70 | 0.25 | 0.00 | 5,850 | 0 | 1,69,650 |
| 2 Sept | 253.90 | 0.25 | -0.05 | 58,500 | 26,325 | 1,60,875 |
| 30 Aug | 250.10 | 0.3 | -0.15 | 73,125 | 29,250 | 1,28,700 |
| 29 Aug | 249.80 | 0.45 | 0.05 | 35,100 | 32,175 | 99,450 |
| 28 Aug | 249.85 | 0.4 | 0.00 | 17,550 | 11,700 | 64,350 |
| 27 Aug | 251.20 | 0.4 | 0.00 | 8,775 | 0 | 43,875 |
| 26 Aug | 251.40 | 0.4 | -0.10 | 35,100 | 29,250 | 38,025 |
| 21 Aug | 253.40 | 0.5 | 0.00 | 2,925 | 0 | 5,850 |
| 20 Aug | 254.35 | 0.5 | 2,925 | 0 | 2,925 | |
For Bank Of Baroda - strike price 200 expiring on 26SEP2024
Delta for 200 PE is -
Historical price for 200 PE is as follows
On 16 Sept BANKBARODA was trading at 239.15. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -49725 which decreased total open position to 514800
On 13 Sept BANKBARODA was trading at 239.45. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -43875 which decreased total open position to 587925
On 12 Sept BANKBARODA was trading at 237.10. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 631800
On 11 Sept BANKBARODA was trading at 232.80. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 32175 which increased total open position to 623025
On 10 Sept BANKBARODA was trading at 235.70. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -32175 which decreased total open position to 593775
On 9 Sept BANKBARODA was trading at 235.55. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 251550 which increased total open position to 631800
On 6 Sept BANKBARODA was trading at 235.85. The strike last trading price was 0.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 119925 which increased total open position to 368550
On 5 Sept BANKBARODA was trading at 243.85. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 248625
On 4 Sept BANKBARODA was trading at 243.50. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 49725 which increased total open position to 225225
On 3 Sept BANKBARODA was trading at 250.70. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 169650
On 2 Sept BANKBARODA was trading at 253.90. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 160875
On 30 Aug BANKBARODA was trading at 250.10. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 128700
On 29 Aug BANKBARODA was trading at 249.80. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 32175 which increased total open position to 99450
On 28 Aug BANKBARODA was trading at 249.85. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 64350
On 27 Aug BANKBARODA was trading at 251.20. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43875
On 26 Aug BANKBARODA was trading at 251.40. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 38025
On 21 Aug BANKBARODA was trading at 253.40. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5850
On 20 Aug BANKBARODA was trading at 254.35. The strike last trading price was 0.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2925