BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
16 Sep 2024 04:13 PM IST
| BANKBARODA 210 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 239.15 | 28 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 239.45 | 28 | 0.00 | 0 | -2,925 | 0 | ||||
| 12 Sept | 237.10 | 28 | 4.35 | 5,850 | 0 | 20,475 | ||||
| 11 Sept | 232.80 | 23.65 | -3.50 | 11,700 | 2,925 | 17,550 | ||||
| 10 Sept | 235.70 | 27.15 | 2.10 | 11,700 | 8,775 | 11,700 | ||||
| 9 Sept | 235.55 | 25.05 | -5.25 | 8,775 | 0 | 2,925 | ||||
| 6 Sept | 235.85 | 30.3 | -3.95 | 5,850 | -2,925 | 0 | ||||
| 5 Sept | 243.85 | 34.25 | -37.50 | 2,925 | 0 | 0 | ||||
| 4 Sept | 243.50 | 71.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 250.70 | 71.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 253.90 | 71.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 250.10 | 71.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 249.80 | 71.75 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 249.85 | 71.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 27 Aug | 251.20 | 71.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 251.40 | 71.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 252.50 | 71.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 253.40 | 71.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 254.35 | 71.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 243.45 | 71.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 239.45 | 71.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 241.75 | 71.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 245.85 | 71.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 239.95 | 71.75 | 0 | 0 | 0 | |||||
For Bank Of Baroda - strike price 210 expiring on 26SEP2024
Delta for 210 CE is -
Historical price for 210 CE is as follows
On 16 Sept BANKBARODA was trading at 239.15. The strike last trading price was 28, 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 13 Sept BANKBARODA was trading at 239.45. The strike last trading price was 28, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 0
On 12 Sept BANKBARODA was trading at 237.10. The strike last trading price was 28, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20475
On 11 Sept BANKBARODA was trading at 232.80. The strike last trading price was 23.65, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 17550
On 10 Sept BANKBARODA was trading at 235.70. The strike last trading price was 27.15, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 11700
On 9 Sept BANKBARODA was trading at 235.55. The strike last trading price was 25.05, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2925
On 6 Sept BANKBARODA was trading at 235.85. The strike last trading price was 30.3, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 0
On 5 Sept BANKBARODA was trading at 243.85. The strike last trading price was 34.25, which was -37.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept BANKBARODA was trading at 243.50. The strike last trading price was 71.75, 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 3 Sept BANKBARODA was trading at 250.70. The strike last trading price was 71.75, 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 71.75, 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 71.75, 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 71.75, 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 71.75, 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 71.75, 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 26 Aug BANKBARODA was trading at 251.40. The strike last trading price was 71.75, 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 23 Aug BANKBARODA was trading at 252.50. The strike last trading price was 71.75, 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 21 Aug BANKBARODA was trading at 253.40. The strike last trading price was 71.75, 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 71.75, 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 16 Aug BANKBARODA was trading at 243.45. The strike last trading price was 71.75, 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 14 Aug BANKBARODA was trading at 239.45. The strike last trading price was 71.75, 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 13 Aug BANKBARODA was trading at 241.75. The strike last trading price was 71.75, 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 9 Aug BANKBARODA was trading at 245.85. The strike last trading price was 71.75, 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 5 Aug BANKBARODA was trading at 239.95. The strike last trading price was 71.75, 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 210 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 239.15 | 0.25 | 0.00 | 1,84,275 | -61,425 | 13,60,125 |
| 13 Sept | 239.45 | 0.25 | -0.15 | 2,98,350 | -64,350 | 13,71,825 |
| 12 Sept | 237.10 | 0.4 | -0.30 | 6,46,425 | -2,925 | 14,44,950 |
| 11 Sept | 232.80 | 0.7 | 0.10 | 12,48,975 | 29,250 | 14,65,425 |
| 10 Sept | 235.70 | 0.6 | -0.15 | 9,74,025 | -23,400 | 14,56,650 |
| 9 Sept | 235.55 | 0.75 | -0.25 | 19,48,050 | 4,73,850 | 14,88,825 |
| 6 Sept | 235.85 | 1 | 0.65 | 14,59,575 | 3,24,675 | 10,26,675 |
| 5 Sept | 243.85 | 0.35 | -0.15 | 4,44,600 | 1,22,850 | 7,07,850 |
| 4 Sept | 243.50 | 0.5 | 0.25 | 4,21,200 | 17,550 | 5,85,000 |
| 3 Sept | 250.70 | 0.25 | 0.00 | 29,250 | 5,850 | 5,67,450 |
| 2 Sept | 253.90 | 0.25 | -0.15 | 1,49,175 | -26,325 | 5,61,600 |
| 30 Aug | 250.10 | 0.4 | -0.20 | 9,15,525 | 1,19,925 | 5,99,625 |
| 29 Aug | 249.80 | 0.6 | 0.10 | 4,91,400 | 2,63,250 | 4,73,850 |
| 28 Aug | 249.85 | 0.5 | 0.05 | 1,55,025 | 17,550 | 2,10,600 |
| 27 Aug | 251.20 | 0.45 | -0.15 | 76,050 | 35,100 | 1,93,050 |
| 26 Aug | 251.40 | 0.6 | 0.00 | 0 | 23,400 | 0 |
| 23 Aug | 252.50 | 0.6 | -0.10 | 29,250 | 11,700 | 1,46,250 |
| 21 Aug | 253.40 | 0.7 | 0.00 | 0 | 1,05,300 | 0 |
| 20 Aug | 254.35 | 0.7 | -0.25 | 1,25,775 | 1,02,375 | 1,31,625 |
| 16 Aug | 243.45 | 0.95 | -0.55 | 2,925 | 0 | 26,325 |
| 14 Aug | 239.45 | 1.5 | 0.50 | 2,925 | 0 | 26,325 |
| 13 Aug | 241.75 | 1 | -0.20 | 8,775 | 2,925 | 26,325 |
| 9 Aug | 245.85 | 1.2 | -1.05 | 2,925 | 0 | 23,400 |
| 5 Aug | 239.95 | 2.25 | 23,400 | 5,850 | 8,775 | |
For Bank Of Baroda - strike price 210 expiring on 26SEP2024
Delta for 210 PE is -
Historical price for 210 PE is as follows
On 16 Sept BANKBARODA was trading at 239.15. 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 -61425 which decreased total open position to 1360125
On 13 Sept BANKBARODA was trading at 239.45. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -64350 which decreased total open position to 1371825
On 12 Sept BANKBARODA was trading at 237.10. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 1444950
On 11 Sept BANKBARODA was trading at 232.80. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 1465425
On 10 Sept BANKBARODA was trading at 235.70. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -23400 which decreased total open position to 1456650
On 9 Sept BANKBARODA was trading at 235.55. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 473850 which increased total open position to 1488825
On 6 Sept BANKBARODA was trading at 235.85. The strike last trading price was 1, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 324675 which increased total open position to 1026675
On 5 Sept BANKBARODA was trading at 243.85. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 122850 which increased total open position to 707850
On 4 Sept BANKBARODA was trading at 243.50. 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 17550 which increased total open position to 585000
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 5850 which increased total open position to 567450
On 2 Sept BANKBARODA was trading at 253.90. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -26325 which decreased total open position to 561600
On 30 Aug BANKBARODA was trading at 250.10. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 119925 which increased total open position to 599625
On 29 Aug BANKBARODA was trading at 249.80. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 263250 which increased total open position to 473850
On 28 Aug BANKBARODA was trading at 249.85. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 210600
On 27 Aug BANKBARODA was trading at 251.20. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 193050
On 26 Aug BANKBARODA was trading at 251.40. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 0
On 23 Aug BANKBARODA was trading at 252.50. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 146250
On 21 Aug BANKBARODA was trading at 253.40. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 105300 which increased total open position to 0
On 20 Aug BANKBARODA was trading at 254.35. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 102375 which increased total open position to 131625
On 16 Aug BANKBARODA was trading at 243.45. The strike last trading price was 0.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26325
On 14 Aug BANKBARODA was trading at 239.45. The strike last trading price was 1.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26325
On 13 Aug BANKBARODA was trading at 241.75. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 26325
On 9 Aug BANKBARODA was trading at 245.85. The strike last trading price was 1.2, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23400
On 5 Aug BANKBARODA was trading at 239.95. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 8775