BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
06 Sep 2024 04:13 PM IST
| BANKBARODA 235 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 235.85 | 7.5 | -5.20 | 25,79,850 | 4,03,650 | 8,24,850 | ||||
| 5 Sept | 243.85 | 12.7 | -0.15 | 4,12,425 | 1,40,400 | 4,24,125 | ||||
| 4 Sept | 243.50 | 12.85 | -6.05 | 3,18,825 | 90,675 | 2,86,650 | ||||
| 3 Sept | 250.70 | 18.9 | -2.60 | 93,600 | 26,325 | 1,93,050 | ||||
| 2 Sept | 253.90 | 21.5 | 2.65 | 61,425 | 11,700 | 1,60,875 | ||||
| 30 Aug | 250.10 | 18.85 | -0.40 | 1,17,000 | 55,575 | 1,46,250 | ||||
| 29 Aug | 249.80 | 19.25 | 0.35 | 87,750 | 61,425 | 87,750 | ||||
| 28 Aug | 249.85 | 18.9 | -1.15 | 14,625 | 8,775 | 29,250 | ||||
| 27 Aug | 251.20 | 20.05 | 0.00 | 5,850 | 2,925 | 17,550 | ||||
| 26 Aug | 251.40 | 20.05 | -3.45 | 11,700 | 5,850 | 14,625 | ||||
| 23 Aug | 252.50 | 23.5 | 0.00 | 0 | 5,850 | 0 | ||||
| 22 Aug | 254.10 | 23.5 | 7.30 | 5,850 | 0 | 2,925 | ||||
| 21 Aug | 253.40 | 16.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 254.35 | 16.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 247.35 | 16.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 243.45 | 16.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 239.45 | 16.2 | 0.00 | 0 | 2,925 | 0 | ||||
| 13 Aug | 241.75 | 16.2 | -9.25 | 2,925 | 0 | 0 | ||||
| 12 Aug | 244.85 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 245.85 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Aug | 241.35 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 243.40 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 239.50 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 239.95 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 243.70 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 251.25 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 253.65 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 256.25 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 255.90 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 249.70 | 25.45 | 0 | 0 | 0 | |||||
For Bank Of Baroda - strike price 235 expiring on 26SEP2024
Delta for 235 CE is -
Historical price for 235 CE is as follows
On 6 Sept BANKBARODA was trading at 235.85. The strike last trading price was 7.5, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 403650 which increased total open position to 824850
On 5 Sept BANKBARODA was trading at 243.85. The strike last trading price was 12.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 140400 which increased total open position to 424125
On 4 Sept BANKBARODA was trading at 243.50. The strike last trading price was 12.85, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 90675 which increased total open position to 286650
On 3 Sept BANKBARODA was trading at 250.70. The strike last trading price was 18.9, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 193050
On 2 Sept BANKBARODA was trading at 253.90. The strike last trading price was 21.5, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 160875
On 30 Aug BANKBARODA was trading at 250.10. The strike last trading price was 18.85, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 55575 which increased total open position to 146250
On 29 Aug BANKBARODA was trading at 249.80. The strike last trading price was 19.25, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 61425 which increased total open position to 87750
On 28 Aug BANKBARODA was trading at 249.85. The strike last trading price was 18.9, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 29250
On 27 Aug BANKBARODA was trading at 251.20. The strike last trading price was 20.05, 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 17550
On 26 Aug BANKBARODA was trading at 251.40. The strike last trading price was 20.05, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 14625
On 23 Aug BANKBARODA was trading at 252.50. The strike last trading price was 23.5, 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 22 Aug BANKBARODA was trading at 254.10. The strike last trading price was 23.5, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2925
On 21 Aug BANKBARODA was trading at 253.40. The strike last trading price was 16.2, 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 16.2, 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 16.2, 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 16.2, 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 16.2, 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 13 Aug BANKBARODA was trading at 241.75. The strike last trading price was 16.2, which was -9.25 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 Jul BANKBARODA was trading at 256.25. The strike last trading price was 25.45, 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 Jul BANKBARODA was trading at 255.90. The strike last trading price was 25.45, 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 25.45, 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 235 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 235.85 | 5.8 | 3.25 | 80,67,150 | 2,72,025 | 21,49,875 |
| 5 Sept | 243.85 | 2.55 | -0.60 | 16,20,450 | 1,43,325 | 18,83,700 |
| 4 Sept | 243.50 | 3.15 | 1.65 | 31,29,750 | 4,59,225 | 17,40,375 |
| 3 Sept | 250.70 | 1.5 | 0.15 | 6,87,375 | 2,60,325 | 12,89,925 |
| 2 Sept | 253.90 | 1.35 | -0.65 | 10,93,950 | 2,83,725 | 10,47,150 |
| 30 Aug | 250.10 | 2 | -0.20 | 9,03,825 | 43,875 | 7,72,200 |
| 29 Aug | 249.80 | 2.2 | 0.05 | 7,19,550 | 2,39,850 | 7,28,325 |
| 28 Aug | 249.85 | 2.15 | 0.10 | 3,42,225 | 1,14,075 | 4,73,850 |
| 27 Aug | 251.20 | 2.05 | 0.25 | 2,10,600 | 76,050 | 3,56,850 |
| 26 Aug | 251.40 | 1.8 | -0.15 | 2,07,675 | 1,19,925 | 2,77,875 |
| 23 Aug | 252.50 | 1.95 | 0.30 | 14,625 | 0 | 1,57,950 |
| 22 Aug | 254.10 | 1.65 | -0.10 | 1,52,100 | 26,325 | 1,57,950 |
| 21 Aug | 253.40 | 1.75 | -0.45 | 1,11,150 | 43,875 | 1,37,475 |
| 20 Aug | 254.35 | 2.2 | -1.60 | 1,14,075 | 76,050 | 90,675 |
| 19 Aug | 247.35 | 3.8 | -2.20 | 35,100 | -2,925 | 14,625 |
| 16 Aug | 243.45 | 6 | -1.00 | 14,625 | 0 | 5,850 |
| 14 Aug | 239.45 | 7 | -1.35 | 2,925 | 0 | 5,850 |
| 13 Aug | 241.75 | 8.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 244.85 | 8.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 245.85 | 8.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 241.35 | 8.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 243.40 | 8.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 239.50 | 8.35 | 0.00 | 0 | 2,925 | 0 |
| 5 Aug | 239.95 | 8.35 | 4.60 | 14,625 | 2,925 | 5,850 |
| 2 Aug | 243.70 | 3.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 251.25 | 3.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 253.65 | 3.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 256.25 | 3.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 255.90 | 3.75 | -8.40 | 5,850 | 0 | 0 |
| 26 Jul | 249.70 | 12.15 | 0 | 0 | 0 | |
For Bank Of Baroda - strike price 235 expiring on 26SEP2024
Delta for 235 PE is -
Historical price for 235 PE is as follows
On 6 Sept BANKBARODA was trading at 235.85. The strike last trading price was 5.8, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 272025 which increased total open position to 2149875
On 5 Sept BANKBARODA was trading at 243.85. The strike last trading price was 2.55, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 143325 which increased total open position to 1883700
On 4 Sept BANKBARODA was trading at 243.50. The strike last trading price was 3.15, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 459225 which increased total open position to 1740375
On 3 Sept BANKBARODA was trading at 250.70. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 260325 which increased total open position to 1289925
On 2 Sept BANKBARODA was trading at 253.90. The strike last trading price was 1.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 283725 which increased total open position to 1047150
On 30 Aug BANKBARODA was trading at 250.10. The strike last trading price was 2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 772200
On 29 Aug BANKBARODA was trading at 249.80. The strike last trading price was 2.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 239850 which increased total open position to 728325
On 28 Aug BANKBARODA was trading at 249.85. The strike last trading price was 2.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 114075 which increased total open position to 473850
On 27 Aug BANKBARODA was trading at 251.20. The strike last trading price was 2.05, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 76050 which increased total open position to 356850
On 26 Aug BANKBARODA was trading at 251.40. The strike last trading price was 1.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 119925 which increased total open position to 277875
On 23 Aug BANKBARODA was trading at 252.50. The strike last trading price was 1.95, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 157950
On 22 Aug BANKBARODA was trading at 254.10. The strike last trading price was 1.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 157950
On 21 Aug BANKBARODA was trading at 253.40. The strike last trading price was 1.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 137475
On 20 Aug BANKBARODA was trading at 254.35. The strike last trading price was 2.2, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 76050 which increased total open position to 90675
On 19 Aug BANKBARODA was trading at 247.35. The strike last trading price was 3.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 14625
On 16 Aug BANKBARODA was trading at 243.45. The strike last trading price was 6, 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 5850
On 14 Aug BANKBARODA was trading at 239.45. The strike last trading price was 7, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5850
On 13 Aug BANKBARODA was trading at 241.75. The strike last trading price was 8.35, 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 0
On 12 Aug BANKBARODA was trading at 244.85. The strike last trading price was 8.35, 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 0
On 9 Aug BANKBARODA was trading at 245.85. The strike last trading price was 8.35, 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 0
On 8 Aug BANKBARODA was trading at 241.35. The strike last trading price was 8.35, 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 0
On 7 Aug BANKBARODA was trading at 243.40. The strike last trading price was 8.35, 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 0
On 6 Aug BANKBARODA was trading at 239.50. The strike last trading price was 8.35, 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 5 Aug BANKBARODA was trading at 239.95. The strike last trading price was 8.35, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 5850
On 2 Aug BANKBARODA was trading at 243.70. The strike last trading price was 3.75, 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 1 Aug BANKBARODA was trading at 251.25. The strike last trading price was 3.75, 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 31 Jul BANKBARODA was trading at 253.65. The strike last trading price was 3.75, 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 Jul BANKBARODA was trading at 256.25. The strike last trading price was 3.75, 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 Jul BANKBARODA was trading at 255.90. The strike last trading price was 3.75, which was -8.40 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 12.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0