BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
16 Sep 2024 04:13 PM IST
| BANKBARODA 225 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 239.15 | 15.45 | -0.05 | 1,22,850 | -26,325 | 1,95,975 | ||||
| 13 Sept | 239.45 | 15.5 | 1.80 | 2,86,650 | -5,850 | 2,25,225 | ||||
| 12 Sept | 237.10 | 13.7 | 2.85 | 2,16,450 | 17,550 | 2,28,150 | ||||
| 11 Sept | 232.80 | 10.85 | -2.45 | 81,900 | 20,475 | 2,07,675 | ||||
| 10 Sept | 235.70 | 13.3 | -0.45 | 1,19,925 | 49,725 | 1,90,125 | ||||
| 9 Sept | 235.55 | 13.75 | -0.55 | 2,72,025 | 84,825 | 1,40,400 | ||||
| 6 Sept | 235.85 | 14.3 | -7.35 | 99,450 | 11,700 | 55,575 | ||||
| 5 Sept | 243.85 | 21.65 | 0.65 | 20,475 | 5,850 | 40,950 | ||||
| 4 Sept | 243.50 | 21 | -7.75 | 17,550 | 8,775 | 32,175 | ||||
| 3 Sept | 250.70 | 28.75 | -1.45 | 2,925 | 0 | 23,400 | ||||
| 2 Sept | 253.90 | 30.2 | 3.30 | 17,550 | 11,700 | 20,475 | ||||
| 30 Aug | 250.10 | 26.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 249.80 | 26.9 | 0.00 | 0 | 5,850 | 0 | ||||
| 28 Aug | 249.85 | 26.9 | 6.40 | 5,850 | 2,925 | 5,850 | ||||
| 27 Aug | 251.20 | 20.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 251.40 | 20.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Aug | 252.50 | 20.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 254.10 | 20.5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 253.40 | 20.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 254.35 | 20.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 247.35 | 20.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 243.45 | 20.5 | 0.00 | 0 | 2,925 | 0 | ||||
| 14 Aug | 239.45 | 20.5 | -11.10 | 2,925 | 0 | 0 | ||||
| 13 Aug | 241.75 | 31.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 244.85 | 31.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 245.85 | 31.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 241.35 | 31.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 243.40 | 31.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 239.50 | 31.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 239.95 | 31.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 243.70 | 31.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 251.25 | 31.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 253.65 | 31.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 249.70 | 31.6 | 0 | 0 | 0 | |||||
For Bank Of Baroda - strike price 225 expiring on 26SEP2024
Delta for 225 CE is -
Historical price for 225 CE is as follows
On 16 Sept BANKBARODA was trading at 239.15. The strike last trading price was 15.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -26325 which decreased total open position to 195975
On 13 Sept BANKBARODA was trading at 239.45. The strike last trading price was 15.5, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 225225
On 12 Sept BANKBARODA was trading at 237.10. The strike last trading price was 13.7, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 228150
On 11 Sept BANKBARODA was trading at 232.80. The strike last trading price was 10.85, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 207675
On 10 Sept BANKBARODA was trading at 235.70. The strike last trading price was 13.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 49725 which increased total open position to 190125
On 9 Sept BANKBARODA was trading at 235.55. The strike last trading price was 13.75, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 84825 which increased total open position to 140400
On 6 Sept BANKBARODA was trading at 235.85. The strike last trading price was 14.3, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 55575
On 5 Sept BANKBARODA was trading at 243.85. The strike last trading price was 21.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 40950
On 4 Sept BANKBARODA was trading at 243.50. The strike last trading price was 21, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 32175
On 3 Sept BANKBARODA was trading at 250.70. The strike last trading price was 28.75, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23400
On 2 Sept BANKBARODA was trading at 253.90. The strike last trading price was 30.2, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 20475
On 30 Aug BANKBARODA was trading at 250.10. The strike last trading price was 26.9, 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 26.9, 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 28 Aug BANKBARODA was trading at 249.85. The strike last trading price was 26.9, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 5850
On 27 Aug BANKBARODA was trading at 251.20. The strike last trading price was 20.5, 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 0
On 26 Aug BANKBARODA was trading at 251.40. The strike last trading price was 20.5, 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 0
On 23 Aug BANKBARODA was trading at 252.50. The strike last trading price was 20.5, 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 0
On 22 Aug BANKBARODA was trading at 254.10. The strike last trading price was 20.5, 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 0
On 21 Aug BANKBARODA was trading at 253.40. The strike last trading price was 20.5, 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 0
On 20 Aug BANKBARODA was trading at 254.35. The strike last trading price was 20.5, 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 0
On 19 Aug BANKBARODA was trading at 247.35. The strike last trading price was 20.5, 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 0
On 16 Aug BANKBARODA was trading at 243.45. The strike last trading price was 20.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 0
On 14 Aug BANKBARODA was trading at 239.45. The strike last trading price was 20.5, which was -11.10 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 31.6, 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 12 Aug BANKBARODA was trading at 244.85. The strike last trading price was 31.6, 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 31.6, 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 8 Aug BANKBARODA was trading at 241.35. The strike last trading price was 31.6, 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 7 Aug BANKBARODA was trading at 243.40. The strike last trading price was 31.6, 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 6 Aug BANKBARODA was trading at 239.50. The strike last trading price was 31.6, 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 31.6, 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 Aug BANKBARODA was trading at 243.70. The strike last trading price was 31.6, 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 1 Aug BANKBARODA was trading at 251.25. The strike last trading price was 31.6, 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 31 Jul BANKBARODA was trading at 253.65. The strike last trading price was 31.6, 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 Jul BANKBARODA was trading at 249.70. The strike last trading price was 31.6, 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 225 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 239.15 | 0.65 | -0.10 | 14,80,050 | 1,90,125 | 24,89,175 |
| 13 Sept | 239.45 | 0.75 | -0.55 | 33,75,450 | -90,675 | 23,01,975 |
| 12 Sept | 237.10 | 1.3 | -1.05 | 31,59,000 | 2,31,075 | 24,04,350 |
| 11 Sept | 232.80 | 2.35 | 0.50 | 27,46,575 | 1,75,500 | 21,79,125 |
| 10 Sept | 235.70 | 1.85 | -0.40 | 32,76,000 | 35,100 | 20,03,625 |
| 9 Sept | 235.55 | 2.25 | -0.45 | 53,87,850 | 6,78,600 | 19,83,150 |
| 6 Sept | 235.85 | 2.7 | 1.65 | 30,94,650 | 2,39,850 | 13,22,100 |
| 5 Sept | 243.85 | 1.05 | -0.35 | 7,98,525 | 84,825 | 10,93,950 |
| 4 Sept | 243.50 | 1.4 | 0.75 | 15,67,800 | 4,59,225 | 10,55,925 |
| 3 Sept | 250.70 | 0.65 | 0.00 | 1,87,200 | 11,700 | 6,40,575 |
| 2 Sept | 253.90 | 0.65 | -0.30 | 2,48,625 | 76,050 | 6,28,875 |
| 30 Aug | 250.10 | 0.95 | -0.25 | 7,34,175 | 2,51,550 | 5,64,525 |
| 29 Aug | 249.80 | 1.2 | 0.10 | 2,72,025 | 67,275 | 3,15,900 |
| 28 Aug | 249.85 | 1.1 | 0.05 | 64,350 | 23,400 | 2,48,625 |
| 27 Aug | 251.20 | 1.05 | 0.20 | 43,875 | 2,925 | 2,22,300 |
| 26 Aug | 251.40 | 0.85 | -0.05 | 17,550 | 0 | 2,19,375 |
| 23 Aug | 252.50 | 0.9 | 0.00 | 43,875 | -38,025 | 2,25,225 |
| 22 Aug | 254.10 | 0.9 | 0.00 | 0 | 2,925 | 0 |
| 21 Aug | 253.40 | 0.9 | -0.10 | 38,025 | 2,925 | 2,63,250 |
| 20 Aug | 254.35 | 1 | -0.65 | 1,57,950 | 1,17,000 | 2,60,325 |
| 19 Aug | 247.35 | 1.65 | -2.20 | 1,52,100 | 1,14,075 | 1,43,325 |
| 16 Aug | 243.45 | 3.85 | 0.35 | 2,925 | 0 | 26,325 |
| 14 Aug | 239.45 | 3.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 241.75 | 3.5 | -1.00 | 8,775 | 0 | 26,325 |
| 12 Aug | 244.85 | 4.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 245.85 | 4.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 241.35 | 4.5 | 0.00 | 0 | -2,925 | 0 |
| 7 Aug | 243.40 | 4.5 | -1.00 | 5,850 | -2,925 | 26,325 |
| 6 Aug | 239.50 | 5.5 | 0.00 | 0 | 5,850 | 0 |
| 5 Aug | 239.95 | 5.5 | 3.95 | 29,250 | 5,850 | 29,250 |
| 2 Aug | 243.70 | 1.55 | 0.00 | 0 | 23,400 | 0 |
| 1 Aug | 251.25 | 1.55 | -6.85 | 23,400 | 0 | 0 |
| 31 Jul | 253.65 | 8.4 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 249.70 | 8.4 | 0 | 0 | 0 | |
For Bank Of Baroda - strike price 225 expiring on 26SEP2024
Delta for 225 PE is -
Historical price for 225 PE is as follows
On 16 Sept BANKBARODA was trading at 239.15. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 190125 which increased total open position to 2489175
On 13 Sept BANKBARODA was trading at 239.45. The strike last trading price was 0.75, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -90675 which decreased total open position to 2301975
On 12 Sept BANKBARODA was trading at 237.10. The strike last trading price was 1.3, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 231075 which increased total open position to 2404350
On 11 Sept BANKBARODA was trading at 232.80. The strike last trading price was 2.35, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 175500 which increased total open position to 2179125
On 10 Sept BANKBARODA was trading at 235.70. The strike last trading price was 1.85, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 2003625
On 9 Sept BANKBARODA was trading at 235.55. The strike last trading price was 2.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 678600 which increased total open position to 1983150
On 6 Sept BANKBARODA was trading at 235.85. The strike last trading price was 2.7, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 239850 which increased total open position to 1322100
On 5 Sept BANKBARODA was trading at 243.85. The strike last trading price was 1.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 84825 which increased total open position to 1093950
On 4 Sept BANKBARODA was trading at 243.50. The strike last trading price was 1.4, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 459225 which increased total open position to 1055925
On 3 Sept BANKBARODA was trading at 250.70. The strike last trading price was 0.65, 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 640575
On 2 Sept BANKBARODA was trading at 253.90. 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 76050 which increased total open position to 628875
On 30 Aug BANKBARODA was trading at 250.10. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 251550 which increased total open position to 564525
On 29 Aug BANKBARODA was trading at 249.80. The strike last trading price was 1.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 67275 which increased total open position to 315900
On 28 Aug BANKBARODA was trading at 249.85. The strike last trading price was 1.1, 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 248625
On 27 Aug BANKBARODA was trading at 251.20. The strike last trading price was 1.05, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 222300
On 26 Aug BANKBARODA was trading at 251.40. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 219375
On 23 Aug BANKBARODA was trading at 252.50. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -38025 which decreased total open position to 225225
On 22 Aug BANKBARODA was trading at 254.10. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 0
On 21 Aug BANKBARODA was trading at 253.40. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 263250
On 20 Aug BANKBARODA was trading at 254.35. The strike last trading price was 1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 260325
On 19 Aug BANKBARODA was trading at 247.35. The strike last trading price was 1.65, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 114075 which increased total open position to 143325
On 16 Aug BANKBARODA was trading at 243.45. The strike last trading price was 3.85, which was 0.35 higher 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 3.5, 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 0
On 13 Aug BANKBARODA was trading at 241.75. The strike last trading price was 3.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26325
On 12 Aug BANKBARODA was trading at 244.85. The strike last trading price was 4.5, 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 0
On 9 Aug BANKBARODA was trading at 245.85. The strike last trading price was 4.5, 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 0
On 8 Aug BANKBARODA was trading at 241.35. The strike last trading price was 4.5, 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 7 Aug BANKBARODA was trading at 243.40. The strike last trading price was 4.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 26325
On 6 Aug BANKBARODA was trading at 239.50. The strike last trading price was 5.5, 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 5 Aug BANKBARODA was trading at 239.95. The strike last trading price was 5.5, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 29250
On 2 Aug BANKBARODA was trading at 243.70. The strike last trading price was 1.55, 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 1 Aug BANKBARODA was trading at 251.25. The strike last trading price was 1.55, which was -6.85 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 8.4, 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 8.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0