BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
16 Sep 2024 04:13 PM IST
| BANKBARODA 220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 239.15 | 20.15 | -0.30 | 55,575 | -26,325 | 2,39,850 | ||||
| 13 Sept | 239.45 | 20.45 | 2.20 | 1,52,100 | 20,475 | 2,66,175 | ||||
| 12 Sept | 237.10 | 18.25 | 3.25 | 1,31,625 | -2,925 | 2,45,700 | ||||
| 11 Sept | 232.80 | 15 | -2.45 | 2,72,025 | -52,650 | 2,48,625 | ||||
| 10 Sept | 235.70 | 17.45 | -0.50 | 55,575 | 23,400 | 3,01,275 | ||||
| 9 Sept | 235.55 | 17.95 | -0.55 | 3,77,325 | 1,37,475 | 2,72,025 | ||||
| 6 Sept | 235.85 | 18.5 | -7.60 | 58,500 | 8,775 | 1,34,550 | ||||
| 5 Sept | 243.85 | 26.1 | -0.10 | 1,25,775 | -2,925 | 1,31,625 | ||||
| 4 Sept | 243.50 | 26.2 | -6.40 | 76,050 | -20,475 | 1,34,550 | ||||
| 3 Sept | 250.70 | 32.6 | -4.10 | 55,575 | 26,325 | 1,37,475 | ||||
| 2 Sept | 253.90 | 36.7 | 4.40 | 11,700 | 5,850 | 1,08,225 | ||||
| 30 Aug | 250.10 | 32.3 | -0.25 | 23,400 | 14,625 | 96,525 | ||||
| 29 Aug | 249.80 | 32.55 | 2.55 | 11,700 | 8,775 | 81,900 | ||||
| 28 Aug | 249.85 | 30 | -3.60 | 5,850 | 2,925 | 73,125 | ||||
| 27 Aug | 251.20 | 33.6 | 0.00 | 0 | 20,475 | 0 | ||||
| 26 Aug | 251.40 | 33.6 | -1.60 | 20,475 | 17,550 | 67,275 | ||||
| 23 Aug | 252.50 | 35.2 | -3.30 | 8,775 | -2,925 | 46,800 | ||||
| 22 Aug | 254.10 | 38.5 | 2.50 | 2,925 | 0 | 49,725 | ||||
| 21 Aug | 253.40 | 36 | 0.00 | 0 | 11,700 | 0 | ||||
| 20 Aug | 254.35 | 36 | 5.50 | 32,175 | 11,700 | 49,725 | ||||
| 19 Aug | 247.35 | 30.5 | 4.00 | 23,400 | 2,925 | 35,100 | ||||
| 16 Aug | 243.45 | 26.5 | -0.50 | 14,625 | 0 | 17,550 | ||||
| 14 Aug | 239.45 | 27 | -3.70 | 2,925 | 0 | 14,625 | ||||
| 13 Aug | 241.75 | 30.7 | 3.45 | 14,625 | 8,775 | 8,775 | ||||
| 12 Aug | 244.85 | 27.25 | 0.00 | 0 | -5,850 | 0 | ||||
| 9 Aug | 245.85 | 27.25 | 0.15 | 5,850 | 0 | 5,850 | ||||
| 8 Aug | 241.35 | 27.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 243.40 | 27.1 | 0.00 | 0 | 5,850 | 0 | ||||
| 6 Aug | 239.50 | 27.1 | -36.30 | 5,850 | 0 | 0 | ||||
| 5 Aug | 239.95 | 63.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 243.70 | 63.4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 251.25 | 63.4 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 253.65 | 63.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 249.70 | 63.4 | 0 | 0 | 0 | |||||
For Bank Of Baroda - strike price 220 expiring on 26SEP2024
Delta for 220 CE is -
Historical price for 220 CE is as follows
On 16 Sept BANKBARODA was trading at 239.15. The strike last trading price was 20.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -26325 which decreased total open position to 239850
On 13 Sept BANKBARODA was trading at 239.45. The strike last trading price was 20.45, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 266175
On 12 Sept BANKBARODA was trading at 237.10. The strike last trading price was 18.25, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 245700
On 11 Sept BANKBARODA was trading at 232.80. The strike last trading price was 15, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -52650 which decreased total open position to 248625
On 10 Sept BANKBARODA was trading at 235.70. The strike last trading price was 17.45, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 301275
On 9 Sept BANKBARODA was trading at 235.55. The strike last trading price was 17.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 137475 which increased total open position to 272025
On 6 Sept BANKBARODA was trading at 235.85. The strike last trading price was 18.5, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 134550
On 5 Sept BANKBARODA was trading at 243.85. The strike last trading price was 26.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 131625
On 4 Sept BANKBARODA was trading at 243.50. The strike last trading price was 26.2, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by -20475 which decreased total open position to 134550
On 3 Sept BANKBARODA was trading at 250.70. The strike last trading price was 32.6, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 137475
On 2 Sept BANKBARODA was trading at 253.90. The strike last trading price was 36.7, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 108225
On 30 Aug BANKBARODA was trading at 250.10. The strike last trading price was 32.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 96525
On 29 Aug BANKBARODA was trading at 249.80. The strike last trading price was 32.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 81900
On 28 Aug BANKBARODA was trading at 249.85. The strike last trading price was 30, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 73125
On 27 Aug BANKBARODA was trading at 251.20. The strike last trading price was 33.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 0
On 26 Aug BANKBARODA was trading at 251.40. The strike last trading price was 33.6, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 67275
On 23 Aug BANKBARODA was trading at 252.50. The strike last trading price was 35.2, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 46800
On 22 Aug BANKBARODA was trading at 254.10. The strike last trading price was 38.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49725
On 21 Aug BANKBARODA was trading at 253.40. The strike last trading price was 36, 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 0
On 20 Aug BANKBARODA was trading at 254.35. The strike last trading price was 36, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 49725
On 19 Aug BANKBARODA was trading at 247.35. The strike last trading price was 30.5, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 35100
On 16 Aug BANKBARODA was trading at 243.45. The strike last trading price was 26.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17550
On 14 Aug BANKBARODA was trading at 239.45. The strike last trading price was 27, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14625
On 13 Aug BANKBARODA was trading at 241.75. The strike last trading price was 30.7, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 8775
On 12 Aug BANKBARODA was trading at 244.85. The strike last trading price was 27.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 0
On 9 Aug BANKBARODA was trading at 245.85. The strike last trading price was 27.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5850
On 8 Aug BANKBARODA was trading at 241.35. The strike last trading price was 27.1, 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 7 Aug BANKBARODA was trading at 243.40. The strike last trading price was 27.1, 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 6 Aug BANKBARODA was trading at 239.50. The strike last trading price was 27.1, which was -36.30 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 63.4, 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 0
On 2 Aug BANKBARODA was trading at 243.70. The strike last trading price was 63.4, 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 0
On 1 Aug BANKBARODA was trading at 251.25. The strike last trading price was 63.4, 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 0
On 31 Jul BANKBARODA was trading at 253.65. The strike last trading price was 63.4, 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 0
On 26 Jul BANKBARODA was trading at 249.70. The strike last trading price was 63.4, 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 220 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 239.15 | 0.45 | -0.05 | 8,16,075 | -78,975 | 20,73,825 |
| 13 Sept | 239.45 | 0.5 | -0.30 | 13,63,050 | -76,050 | 21,58,650 |
| 12 Sept | 237.10 | 0.8 | -0.70 | 15,26,850 | 1,28,700 | 22,31,775 |
| 11 Sept | 232.80 | 1.5 | 0.30 | 15,76,575 | 40,950 | 21,46,950 |
| 10 Sept | 235.70 | 1.2 | -0.25 | 16,55,550 | 1,11,150 | 21,08,925 |
| 9 Sept | 235.55 | 1.45 | -0.45 | 33,40,350 | 3,07,125 | 20,12,400 |
| 6 Sept | 235.85 | 1.9 | 1.25 | 31,91,175 | 3,68,550 | 16,99,425 |
| 5 Sept | 243.85 | 0.65 | -0.30 | 7,63,425 | -73,125 | 13,48,425 |
| 4 Sept | 243.50 | 0.95 | 0.50 | 12,28,500 | 3,48,075 | 14,44,950 |
| 3 Sept | 250.70 | 0.45 | 0.00 | 1,93,050 | 78,975 | 10,67,625 |
| 2 Sept | 253.90 | 0.45 | -0.20 | 3,74,400 | 14,625 | 9,88,650 |
| 30 Aug | 250.10 | 0.65 | -0.30 | 13,98,150 | 1,63,800 | 9,76,950 |
| 29 Aug | 249.80 | 0.95 | 0.15 | 6,25,950 | 2,19,375 | 8,01,450 |
| 28 Aug | 249.85 | 0.8 | 0.05 | 73,125 | 23,400 | 5,82,075 |
| 27 Aug | 251.20 | 0.75 | 0.20 | 78,975 | 20,475 | 5,55,750 |
| 26 Aug | 251.40 | 0.55 | -0.30 | 3,42,225 | 78,975 | 5,44,050 |
| 23 Aug | 252.50 | 0.85 | 0.15 | 55,575 | 5,850 | 4,53,375 |
| 22 Aug | 254.10 | 0.7 | 0.05 | 35,100 | 17,550 | 4,47,525 |
| 21 Aug | 253.40 | 0.65 | -0.15 | 17,550 | -11,700 | 4,32,900 |
| 20 Aug | 254.35 | 0.8 | -0.40 | 3,65,625 | 1,02,375 | 4,47,525 |
| 19 Aug | 247.35 | 1.2 | -0.70 | 2,10,600 | 11,700 | 3,45,150 |
| 16 Aug | 243.45 | 1.9 | -0.70 | 1,28,700 | -14,625 | 3,33,450 |
| 14 Aug | 239.45 | 2.6 | 0.20 | 76,050 | -5,850 | 3,53,925 |
| 13 Aug | 241.75 | 2.4 | 0.20 | 1,52,100 | 29,250 | 3,62,700 |
| 12 Aug | 244.85 | 2.2 | 0.30 | 64,350 | 26,325 | 3,33,450 |
| 9 Aug | 245.85 | 1.9 | -1.20 | 99,450 | -2,925 | 3,10,050 |
| 8 Aug | 241.35 | 3.1 | 0.40 | 35,100 | 0 | 3,10,050 |
| 7 Aug | 243.40 | 2.7 | -1.15 | 11,700 | 0 | 3,12,975 |
| 6 Aug | 239.50 | 3.85 | -0.80 | 1,17,000 | 70,200 | 3,15,900 |
| 5 Aug | 239.95 | 4.65 | 2.10 | 5,14,800 | 1,57,950 | 2,48,625 |
| 2 Aug | 243.70 | 2.55 | 1.40 | 2,36,925 | 64,350 | 99,450 |
| 1 Aug | 251.25 | 1.15 | -0.30 | 23,400 | 0 | 11,700 |
| 31 Jul | 253.65 | 1.45 | -0.75 | 5,850 | 0 | 8,775 |
| 26 Jul | 249.70 | 2.2 | 8,775 | 5,850 | 5,850 | |
For Bank Of Baroda - strike price 220 expiring on 26SEP2024
Delta for 220 PE is -
Historical price for 220 PE is as follows
On 16 Sept BANKBARODA was trading at 239.15. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -78975 which decreased total open position to 2073825
On 13 Sept BANKBARODA was trading at 239.45. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -76050 which decreased total open position to 2158650
On 12 Sept BANKBARODA was trading at 237.10. The strike last trading price was 0.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 128700 which increased total open position to 2231775
On 11 Sept BANKBARODA was trading at 232.80. The strike last trading price was 1.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 40950 which increased total open position to 2146950
On 10 Sept BANKBARODA was trading at 235.70. The strike last trading price was 1.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 111150 which increased total open position to 2108925
On 9 Sept BANKBARODA was trading at 235.55. The strike last trading price was 1.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 307125 which increased total open position to 2012400
On 6 Sept BANKBARODA was trading at 235.85. The strike last trading price was 1.9, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 368550 which increased total open position to 1699425
On 5 Sept BANKBARODA was trading at 243.85. The strike last trading price was 0.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -73125 which decreased total open position to 1348425
On 4 Sept BANKBARODA was trading at 243.50. The strike last trading price was 0.95, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 348075 which increased total open position to 1444950
On 3 Sept BANKBARODA was trading at 250.70. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 78975 which increased total open position to 1067625
On 2 Sept BANKBARODA was trading at 253.90. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 988650
On 30 Aug BANKBARODA was trading at 250.10. The strike last trading price was 0.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 163800 which increased total open position to 976950
On 29 Aug BANKBARODA was trading at 249.80. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 219375 which increased total open position to 801450
On 28 Aug BANKBARODA was trading at 249.85. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 582075
On 27 Aug BANKBARODA was trading at 251.20. The strike last trading price was 0.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 555750
On 26 Aug BANKBARODA was trading at 251.40. The strike last trading price was 0.55, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 78975 which increased total open position to 544050
On 23 Aug BANKBARODA was trading at 252.50. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 453375
On 22 Aug BANKBARODA was trading at 254.10. The strike last trading price was 0.7, 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 447525
On 21 Aug BANKBARODA was trading at 253.40. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 432900
On 20 Aug BANKBARODA was trading at 254.35. The strike last trading price was 0.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 102375 which increased total open position to 447525
On 19 Aug BANKBARODA was trading at 247.35. The strike last trading price was 1.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 345150
On 16 Aug BANKBARODA was trading at 243.45. The strike last trading price was 1.9, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -14625 which decreased total open position to 333450
On 14 Aug BANKBARODA was trading at 239.45. The strike last trading price was 2.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 353925
On 13 Aug BANKBARODA was trading at 241.75. The strike last trading price was 2.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 362700
On 12 Aug BANKBARODA was trading at 244.85. The strike last trading price was 2.2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 333450
On 9 Aug BANKBARODA was trading at 245.85. The strike last trading price was 1.9, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 310050
On 8 Aug BANKBARODA was trading at 241.35. The strike last trading price was 3.1, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 310050
On 7 Aug BANKBARODA was trading at 243.40. The strike last trading price was 2.7, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 312975
On 6 Aug BANKBARODA was trading at 239.50. The strike last trading price was 3.85, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 70200 which increased total open position to 315900
On 5 Aug BANKBARODA was trading at 239.95. The strike last trading price was 4.65, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 157950 which increased total open position to 248625
On 2 Aug BANKBARODA was trading at 243.70. The strike last trading price was 2.55, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 64350 which increased total open position to 99450
On 1 Aug BANKBARODA was trading at 251.25. The strike last trading price was 1.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11700
On 31 Jul BANKBARODA was trading at 253.65. The strike last trading price was 1.45, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8775
On 26 Jul BANKBARODA was trading at 249.70. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 5850