BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
06 Sep 2024 04:13 PM IST
| BANKBARODA 242.4 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 235.85 | - | - | 0 | 0 | 0 | ||||
| 5 Sept | 243.85 | - | - | 0 | 0 | 0 | ||||
| 4 Sept | 243.50 | - | - | 0 | 0 | 0 | ||||
| 3 Sept | 250.70 | - | - | 0 | 0 | 0 | ||||
| 2 Sept | 253.90 | - | - | 0 | 0 | 0 | ||||
| 30 Aug | 250.10 | - | - | 0 | 0 | 0 | ||||
| 29 Aug | 249.80 | - | - | 0 | 0 | 0 | ||||
| 28 Aug | 249.85 | - | - | 0 | 0 | 0 | ||||
| 27 Aug | 251.20 | - | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Aug | 251.40 | - | - | 0 | 0 | 0 | ||||
| 23 Aug | 252.50 | - | - | 0 | 0 | 0 | ||||
| 22 Aug | 254.10 | - | - | 0 | 0 | 0 | ||||
| 21 Aug | 253.40 | - | - | 0 | 0 | 0 | ||||
| 20 Aug | 254.35 | - | - | 0 | 0 | 0 | ||||
| 19 Aug | 247.35 | - | - | 0 | 0 | 0 | ||||
| 16 Aug | 243.45 | - | - | 0 | 0 | 0 | ||||
| 14 Aug | 239.45 | - | - | 0 | 0 | 0 | ||||
| 13 Aug | 241.75 | - | - | 0 | 0 | 0 | ||||
| 12 Aug | 244.85 | - | - | 0 | 0 | 0 | ||||
| 9 Aug | 245.85 | - | - | 0 | 0 | 0 | ||||
| 8 Aug | 241.35 | - | - | 0 | 0 | 0 | ||||
| 7 Aug | 243.40 | - | - | 0 | 0 | 0 | ||||
| 6 Aug | 239.50 | - | - | 0 | 0 | 0 | ||||
| 5 Aug | 239.95 | - | - | 0 | 0 | 0 | ||||
| 2 Aug | 243.70 | - | - | 0 | 0 | 0 | ||||
| 1 Aug | 251.25 | - | - | 0 | 0 | 0 | ||||
| 31 Jul | 253.65 | - | - | 0 | 0 | 0 | ||||
| 30 Jul | 256.25 | - | - | 0 | 0 | 0 | ||||
| 29 Jul | 255.90 | - | - | 0 | 0 | 0 | ||||
| 26 Jul | 249.70 | - | - | 0 | 0 | 0 | ||||
| 25 Jul | 245.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 251.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 250.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 255.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 258.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 250.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 256.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 256.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 261.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 262.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 267.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 265.00 | 0 | 0 | 0 | 0 | |||||
For Bank Of Baroda - strike price 242.4 expiring on 26SEP2024
Delta for 242.4 CE is -
Historical price for 242.4 CE is as follows
On 6 Sept BANKBARODA was trading at 235.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 5 Sept BANKBARODA was trading at 243.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was 0, 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 -, which was - lower than the previous day. The implied volatity was 0, 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 -, which was - lower than the previous day. The implied volatity was 0, 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 -, which was - lower than the previous day. The implied volatity was 0, 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 -, which was - lower than the previous day. The implied volatity was 0, 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 -, which was - lower than the previous day. The implied volatity was 0, 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 -, which was - lower than the previous day. The implied volatity was 0, 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 -, which was - lower than the previous day. The implied volatity was 0, 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 -, which was - lower than the previous day. The implied volatity was 0, 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 -, which was - lower than the previous day. The implied volatity was 0, 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 -, which was - lower than the previous day. The implied volatity was 0, 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 -, which was - lower than the previous day. The implied volatity was 0, 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 -, which was - lower than the previous day. The implied volatity was 0, 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 -, which was - lower than the previous day. The implied volatity was 0, 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 -, which was - lower than the previous day. The implied volatity was 0, 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 -, which was - lower than the previous day. The implied volatity was 0, 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 -, which was - lower than the previous day. The implied volatity was 0, 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 -, which was - lower than the previous day. The implied volatity was 0, 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 -, which was - lower than the previous day. The implied volatity was 0, 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 -, which was - lower than the previous day. The implied volatity was 0, 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 -, which was - lower than the previous day. The implied volatity was 0, 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 -, which was - lower than the previous day. The implied volatity was 0, 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 -, which was - lower than the previous day. The implied volatity was 0, 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 -, which was - lower than the previous day. The implied volatity was 0, 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 -, which was - lower than the previous day. The implied volatity was 0, 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 -, which was - lower than the previous day. The implied volatity was 0, 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 -, which was - lower than the previous day. The implied volatity was 0, 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 -, which was - lower than the previous day. The implied volatity was 0, 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 -, which was - lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 25 Jul BANKBARODA was trading at 245.35. The strike last trading price was 0, 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 Jul BANKBARODA was trading at 251.10. The strike last trading price was 0, 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 Jul BANKBARODA was trading at 250.60. The strike last trading price was 0, 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 18 Jul BANKBARODA was trading at 255.45. The strike last trading price was 0, 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 Jul BANKBARODA was trading at 258.20. The strike last trading price was 0, 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 Jul BANKBARODA was trading at 250.60. The strike last trading price was 0, 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 11 Jul BANKBARODA was trading at 256.70. The strike last trading price was 0, 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 10 Jul BANKBARODA was trading at 256.55. The strike last trading price was 0, 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 Jul BANKBARODA was trading at 261.70. The strike last trading price was 0, 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 Jul BANKBARODA was trading at 262.35. The strike last trading price was 0, 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 Jul BANKBARODA was trading at 267.85. The strike last trading price was 0, 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 Jul BANKBARODA was trading at 265.00. The strike last trading price was 0, 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 242.4 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 235.85 | 9.85 | 4.95 | 9,21,375 | -1,98,900 | 3,65,625 |
| 5 Sept | 243.85 | 4.9 | -0.85 | 8,59,950 | -2,16,450 | 5,67,450 |
| 4 Sept | 243.50 | 5.75 | 2.95 | 13,07,475 | 3,94,875 | 7,83,900 |
| 3 Sept | 250.70 | 2.8 | 0.40 | 2,98,350 | 1,52,100 | 3,91,950 |
| 2 Sept | 253.90 | 2.4 | -1.00 | 2,89,575 | -2,925 | 2,39,850 |
| 30 Aug | 250.10 | 3.4 | -0.35 | 3,59,775 | 26,325 | 2,45,700 |
| 29 Aug | 249.80 | 3.75 | -0.10 | 1,60,875 | 49,725 | 2,19,375 |
| 28 Aug | 249.85 | 3.85 | 0.30 | 70,200 | 26,325 | 1,66,725 |
| 27 Aug | 251.20 | 3.55 | 0.25 | 73,125 | 40,950 | 1,40,400 |
| 26 Aug | 251.40 | 3.3 | -0.10 | 99,450 | 40,950 | 1,02,375 |
| 23 Aug | 252.50 | 3.4 | 0.60 | 38,025 | 23,400 | 61,425 |
| 22 Aug | 254.10 | 2.8 | -2.95 | 49,725 | 2,925 | 38,025 |
| 21 Aug | 253.40 | 5.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 254.35 | 5.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 247.35 | 5.75 | -2.75 | 5,850 | 0 | 35,100 |
| 16 Aug | 243.45 | 8.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 239.45 | 8.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 241.75 | 8.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 244.85 | 8.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 245.85 | 8.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 241.35 | 8.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 243.40 | 8.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 239.50 | 8.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 239.95 | 8.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 243.70 | 8.5 | 2.50 | 2,925 | 0 | 35,100 |
| 1 Aug | 251.25 | 6 | 0.00 | 2,925 | 0 | 35,100 |
| 31 Jul | 253.65 | 6 | 0.00 | 5,850 | 0 | 29,250 |
| 30 Jul | 256.25 | 6 | 1.50 | 2,925 | 2,925 | 29,250 |
| 29 Jul | 255.90 | 4.5 | 1.00 | 8,775 | 26,325 | 26,325 |
| 26 Jul | 249.70 | 3.5 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 245.35 | 3.5 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 251.10 | 3.5 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 250.60 | 3.5 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 255.45 | 3.5 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 258.20 | 3.5 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 250.60 | 3.5 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 256.70 | 3.5 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 256.55 | 3.5 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 261.70 | 3.5 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 262.35 | 3.5 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 267.85 | 3.5 | 0.50 | 5,850 | 0 | 14,625 |
| 2 Jul | 265.00 | 3 | 0 | 8,775 | 0 | |
For Bank Of Baroda - strike price 242.4 expiring on 26SEP2024
Delta for 242.4 PE is -
Historical price for 242.4 PE is as follows
On 6 Sept BANKBARODA was trading at 235.85. The strike last trading price was 9.85, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -198900 which decreased total open position to 365625
On 5 Sept BANKBARODA was trading at 243.85. The strike last trading price was 4.9, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -216450 which decreased total open position to 567450
On 4 Sept BANKBARODA was trading at 243.50. The strike last trading price was 5.75, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 394875 which increased total open position to 783900
On 3 Sept BANKBARODA was trading at 250.70. The strike last trading price was 2.8, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 152100 which increased total open position to 391950
On 2 Sept BANKBARODA was trading at 253.90. The strike last trading price was 2.4, 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 239850
On 30 Aug BANKBARODA was trading at 250.10. The strike last trading price was 3.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 245700
On 29 Aug BANKBARODA was trading at 249.80. The strike last trading price was 3.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 49725 which increased total open position to 219375
On 28 Aug BANKBARODA was trading at 249.85. The strike last trading price was 3.85, 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 166725
On 27 Aug BANKBARODA was trading at 251.20. The strike last trading price was 3.55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 40950 which increased total open position to 140400
On 26 Aug BANKBARODA was trading at 251.40. The strike last trading price was 3.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 40950 which increased total open position to 102375
On 23 Aug BANKBARODA was trading at 252.50. The strike last trading price was 3.4, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 61425
On 22 Aug BANKBARODA was trading at 254.10. The strike last trading price was 2.8, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 38025
On 21 Aug BANKBARODA was trading at 253.40. The strike last trading price was 5.75, 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 5.75, 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 19 Aug BANKBARODA was trading at 247.35. The strike last trading price was 5.75, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35100
On 16 Aug BANKBARODA was trading at 243.45. The strike last trading price was 8.5, 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 14 Aug BANKBARODA was trading at 239.45. The strike last trading price was 8.5, 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 8.5, 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 12 Aug BANKBARODA was trading at 244.85. The strike last trading price was 8.5, 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 8.5, 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 8.5, 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 7 Aug BANKBARODA was trading at 243.40. The strike last trading price was 8.5, 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 6 Aug BANKBARODA was trading at 239.50. The strike last trading price was 8.5, 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 5 Aug BANKBARODA was trading at 239.95. The strike last trading price was 8.5, 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 2 Aug BANKBARODA was trading at 243.70. The strike last trading price was 8.5, 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 35100
On 1 Aug BANKBARODA was trading at 251.25. The strike last trading price was 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 35100
On 31 Jul BANKBARODA was trading at 253.65. The strike last trading price was 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 29250
On 30 Jul BANKBARODA was trading at 256.25. The strike last trading price was 6, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 29250
On 29 Jul BANKBARODA was trading at 255.90. The strike last trading price was 4.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 26325
On 26 Jul BANKBARODA was trading at 249.70. 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 25 Jul BANKBARODA was trading at 245.35. 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 23 Jul BANKBARODA was trading at 251.10. 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 19 Jul BANKBARODA was trading at 250.60. 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 18 Jul BANKBARODA was trading at 255.45. 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 16 Jul BANKBARODA was trading at 258.20. 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 12 Jul BANKBARODA was trading at 250.60. 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 11 Jul BANKBARODA was trading at 256.70. 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 10 Jul BANKBARODA was trading at 256.55. 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 9 Jul BANKBARODA was trading at 261.70. 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 8 Jul BANKBARODA was trading at 262.35. 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 3 Jul BANKBARODA was trading at 267.85. The strike last trading price was 3.5, 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 14625
On 2 Jul BANKBARODA was trading at 265.00. The strike last trading price was 3, which was lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 0