BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
16 Sep 2024 04:13 PM IST
| BANKBARODA 215 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 239.15 | 26 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 239.45 | 26 | 3.00 | 8,775 | 0 | 20,475 | ||||
| 12 Sept | 237.10 | 23 | 0.50 | 8,775 | -2,925 | 20,475 | ||||
| 11 Sept | 232.80 | 22.5 | -0.70 | 5,850 | -2,925 | 23,400 | ||||
| 10 Sept | 235.70 | 23.2 | 2.80 | 5,850 | 0 | 20,475 | ||||
| 9 Sept | 235.55 | 20.4 | -3.15 | 5,850 | 2,925 | 20,475 | ||||
| 6 Sept | 235.85 | 23.55 | -7.05 | 11,700 | 0 | 17,550 | ||||
| 5 Sept | 243.85 | 30.6 | -8.00 | 23,400 | 17,550 | 17,550 | ||||
| 4 Sept | 243.50 | 38.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 250.70 | 38.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 253.90 | 38.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 250.10 | 38.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 249.80 | 38.6 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 249.85 | 38.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 251.20 | 38.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 251.40 | 38.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 252.50 | 38.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 253.40 | 38.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 254.35 | 38.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 243.45 | 38.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 239.45 | 38.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 241.75 | 38.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 245.85 | 38.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 239.95 | 38.6 | 0 | 0 | 0 | |||||
For Bank Of Baroda - strike price 215 expiring on 26SEP2024
Delta for 215 CE is -
Historical price for 215 CE is as follows
On 16 Sept BANKBARODA was trading at 239.15. The strike last trading price was 26, 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 26, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20475
On 12 Sept BANKBARODA was trading at 237.10. The strike last trading price was 23, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 20475
On 11 Sept BANKBARODA was trading at 232.80. The strike last trading price was 22.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 23400
On 10 Sept BANKBARODA was trading at 235.70. The strike last trading price was 23.2, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20475
On 9 Sept BANKBARODA was trading at 235.55. The strike last trading price was 20.4, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 20475
On 6 Sept BANKBARODA was trading at 235.85. The strike last trading price was 23.55, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17550
On 5 Sept BANKBARODA was trading at 243.85. The strike last trading price was 30.6, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 17550
On 4 Sept BANKBARODA was trading at 243.50. The strike last trading price was 38.6, 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 38.6, 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 38.6, 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 38.6, 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 38.6, 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 38.6, 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 38.6, 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 38.6, 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 38.6, 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 38.6, 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 38.6, 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 38.6, 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 38.6, 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 38.6, 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 38.6, 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 38.6, 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 215 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 239.15 | 0.25 | -0.10 | 1,37,475 | -20,475 | 6,61,050 |
| 13 Sept | 239.45 | 0.35 | -0.20 | 3,15,900 | 73,125 | 6,84,450 |
| 12 Sept | 237.10 | 0.55 | -0.45 | 6,72,750 | 26,325 | 6,34,725 |
| 11 Sept | 232.80 | 1 | 0.20 | 6,69,825 | 26,325 | 6,49,350 |
| 10 Sept | 235.70 | 0.8 | -0.25 | 6,11,325 | -73,125 | 6,31,800 |
| 9 Sept | 235.55 | 1.05 | -0.30 | 12,89,925 | 1,66,725 | 7,28,325 |
| 6 Sept | 235.85 | 1.35 | 0.85 | 12,25,575 | 3,51,000 | 5,73,300 |
| 5 Sept | 243.85 | 0.5 | -0.20 | 1,34,550 | 5,850 | 2,25,225 |
| 4 Sept | 243.50 | 0.7 | 0.35 | 93,600 | 26,325 | 2,19,375 |
| 3 Sept | 250.70 | 0.35 | 0.00 | 38,025 | 0 | 1,95,975 |
| 2 Sept | 253.90 | 0.35 | -0.15 | 90,675 | 29,250 | 1,95,975 |
| 30 Aug | 250.10 | 0.5 | -0.25 | 2,72,025 | 1,28,700 | 1,63,800 |
| 29 Aug | 249.80 | 0.75 | 0.15 | 87,750 | 26,325 | 29,250 |
| 28 Aug | 249.85 | 0.6 | -4.95 | 2,925 | 0 | 0 |
| 27 Aug | 251.20 | 5.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 251.40 | 5.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 252.50 | 5.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 253.40 | 5.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 254.35 | 5.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 243.45 | 5.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 239.45 | 5.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 241.75 | 5.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 245.85 | 5.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 239.95 | 5.55 | 0 | 0 | 0 | |
For Bank Of Baroda - strike price 215 expiring on 26SEP2024
Delta for 215 PE is -
Historical price for 215 PE is as follows
On 16 Sept BANKBARODA was trading at 239.15. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -20475 which decreased total open position to 661050
On 13 Sept BANKBARODA was trading at 239.45. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 73125 which increased total open position to 684450
On 12 Sept BANKBARODA was trading at 237.10. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 634725
On 11 Sept BANKBARODA was trading at 232.80. The strike last trading price was 1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 649350
On 10 Sept BANKBARODA was trading at 235.70. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -73125 which decreased total open position to 631800
On 9 Sept BANKBARODA was trading at 235.55. The strike last trading price was 1.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 166725 which increased total open position to 728325
On 6 Sept BANKBARODA was trading at 235.85. The strike last trading price was 1.35, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 351000 which increased total open position to 573300
On 5 Sept BANKBARODA was trading at 243.85. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 225225
On 4 Sept BANKBARODA was trading at 243.50. The strike last trading price was 0.7, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 219375
On 3 Sept BANKBARODA was trading at 250.70. The strike last trading price was 0.35, 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 195975
On 2 Sept BANKBARODA was trading at 253.90. 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 29250 which increased total open position to 195975
On 30 Aug BANKBARODA was trading at 250.10. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 128700 which increased total open position to 163800
On 29 Aug BANKBARODA was trading at 249.80. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 29250
On 28 Aug BANKBARODA was trading at 249.85. The strike last trading price was 0.6, which was -4.95 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 5.55, 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 26 Aug BANKBARODA was trading at 251.40. The strike last trading price was 5.55, 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 23 Aug BANKBARODA was trading at 252.50. The strike last trading price was 5.55, 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 21 Aug BANKBARODA was trading at 253.40. The strike last trading price was 5.55, 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 5.55, 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 16 Aug BANKBARODA was trading at 243.45. The strike last trading price was 5.55, 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 14 Aug BANKBARODA was trading at 239.45. The strike last trading price was 5.55, 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 13 Aug BANKBARODA was trading at 241.75. The strike last trading price was 5.55, 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 9 Aug BANKBARODA was trading at 245.85. The strike last trading price was 5.55, 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 5 Aug BANKBARODA was trading at 239.95. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0