BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
06 Sep 2024 04:13 PM IST
| BANKBARODA 245 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 235.85 | 3.3 | -3.05 | 1,21,47,525 | 11,14,425 | 45,98,100 | ||||
| 5 Sept | 243.85 | 6.35 | -0.30 | 84,35,700 | 9,00,900 | 34,86,600 | ||||
| 4 Sept | 243.50 | 6.65 | -4.50 | 82,83,600 | 19,07,100 | 25,76,925 | ||||
| 3 Sept | 250.70 | 11.15 | -2.10 | 4,53,375 | 35,100 | 6,75,675 | ||||
| 2 Sept | 253.90 | 13.25 | 2.00 | 15,79,500 | -52,650 | 6,40,575 | ||||
| 30 Aug | 250.10 | 11.25 | -0.50 | 12,28,500 | 73,125 | 6,93,225 | ||||
| 29 Aug | 249.80 | 11.75 | 0.35 | 10,82,250 | 2,48,625 | 6,20,100 | ||||
| 28 Aug | 249.85 | 11.4 | -0.50 | 2,01,825 | 70,200 | 3,71,475 | ||||
| 27 Aug | 251.20 | 11.9 | -0.65 | 1,75,500 | 1,11,150 | 2,98,350 | ||||
| 26 Aug | 251.40 | 12.55 | -0.70 | 1,57,950 | 1,08,225 | 1,87,200 | ||||
| 23 Aug | 252.50 | 13.25 | -1.75 | 14,625 | 2,925 | 81,900 | ||||
| 22 Aug | 254.10 | 15 | 0.50 | 23,400 | -5,850 | 78,975 | ||||
| 21 Aug | 253.40 | 14.5 | -1.05 | 5,850 | -2,925 | 81,900 | ||||
| 20 Aug | 254.35 | 15.55 | 3.70 | 40,950 | 8,775 | 84,825 | ||||
| 19 Aug | 247.35 | 11.85 | 1.45 | 32,175 | 8,775 | 76,050 | ||||
| 16 Aug | 243.45 | 10.4 | 1.10 | 11,700 | 0 | 64,350 | ||||
| 14 Aug | 239.45 | 9.3 | -0.10 | 29,250 | 14,625 | 64,350 | ||||
| 13 Aug | 241.75 | 9.4 | -1.75 | 46,800 | 40,950 | 46,800 | ||||
| 12 Aug | 244.85 | 11.15 | -1.05 | 5,850 | 2,925 | 5,850 | ||||
| 9 Aug | 245.85 | 12.2 | 1.60 | 5,850 | 0 | 2,925 | ||||
| 8 Aug | 241.35 | 10.6 | -0.40 | 2,925 | 0 | 0 | ||||
| 7 Aug | 243.40 | 11 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 239.50 | 11 | 0.00 | 0 | 2,925 | 0 | ||||
|
|
||||||||||
| 5 Aug | 239.95 | 11 | -9.15 | 2,925 | 0 | 0 | ||||
| 2 Aug | 243.70 | 20.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 251.25 | 20.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 253.65 | 20.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 256.25 | 20.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 255.90 | 20.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 249.70 | 20.15 | 0 | 0 | 0 | |||||
For Bank Of Baroda - strike price 245 expiring on 26SEP2024
Delta for 245 CE is -
Historical price for 245 CE is as follows
On 6 Sept BANKBARODA was trading at 235.85. The strike last trading price was 3.3, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 1114425 which increased total open position to 4598100
On 5 Sept BANKBARODA was trading at 243.85. The strike last trading price was 6.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 900900 which increased total open position to 3486600
On 4 Sept BANKBARODA was trading at 243.50. The strike last trading price was 6.65, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 1907100 which increased total open position to 2576925
On 3 Sept BANKBARODA was trading at 250.70. The strike last trading price was 11.15, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 675675
On 2 Sept BANKBARODA was trading at 253.90. The strike last trading price was 13.25, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -52650 which decreased total open position to 640575
On 30 Aug BANKBARODA was trading at 250.10. The strike last trading price was 11.25, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 73125 which increased total open position to 693225
On 29 Aug BANKBARODA was trading at 249.80. The strike last trading price was 11.75, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 248625 which increased total open position to 620100
On 28 Aug BANKBARODA was trading at 249.85. The strike last trading price was 11.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 70200 which increased total open position to 371475
On 27 Aug BANKBARODA was trading at 251.20. The strike last trading price was 11.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 111150 which increased total open position to 298350
On 26 Aug BANKBARODA was trading at 251.40. The strike last trading price was 12.55, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 108225 which increased total open position to 187200
On 23 Aug BANKBARODA was trading at 252.50. The strike last trading price was 13.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 81900
On 22 Aug BANKBARODA was trading at 254.10. The strike last trading price was 15, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 78975
On 21 Aug BANKBARODA was trading at 253.40. The strike last trading price was 14.5, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 81900
On 20 Aug BANKBARODA was trading at 254.35. The strike last trading price was 15.55, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 84825
On 19 Aug BANKBARODA was trading at 247.35. The strike last trading price was 11.85, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 76050
On 16 Aug BANKBARODA was trading at 243.45. The strike last trading price was 10.4, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64350
On 14 Aug BANKBARODA was trading at 239.45. The strike last trading price was 9.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 64350
On 13 Aug BANKBARODA was trading at 241.75. The strike last trading price was 9.4, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 40950 which increased total open position to 46800
On 12 Aug BANKBARODA was trading at 244.85. The strike last trading price was 11.15, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 5850
On 9 Aug BANKBARODA was trading at 245.85. The strike last trading price was 12.2, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2925
On 8 Aug BANKBARODA was trading at 241.35. The strike last trading price was 10.6, which was -0.40 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 11, 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 11, 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 11, which was -9.15 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 20.15, 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 20.15, 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 20.15, 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 20.15, 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 20.15, 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 20.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKBARODA 245 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 235.85 | 11.65 | 5.65 | 31,88,250 | -1,28,700 | 43,34,850 |
| 5 Sept | 243.85 | 6 | -0.95 | 37,52,775 | 84,825 | 44,60,625 |
| 4 Sept | 243.50 | 6.95 | 3.45 | 96,43,725 | 16,96,500 | 44,75,250 |
| 3 Sept | 250.70 | 3.5 | 0.50 | 31,61,925 | 7,25,400 | 27,84,600 |
| 2 Sept | 253.90 | 3 | -1.35 | 56,89,125 | 2,86,650 | 20,62,125 |
| 30 Aug | 250.10 | 4.35 | -0.10 | 31,56,075 | -3,97,800 | 17,78,400 |
| 29 Aug | 249.80 | 4.45 | -0.25 | 17,31,600 | 4,06,575 | 21,79,125 |
| 28 Aug | 249.85 | 4.7 | 0.35 | 10,79,325 | 1,43,325 | 17,75,475 |
| 27 Aug | 251.20 | 4.35 | 0.30 | 4,76,775 | 1,78,425 | 16,35,075 |
| 26 Aug | 251.40 | 4.05 | -0.05 | 8,45,325 | 3,89,025 | 14,33,250 |
| 23 Aug | 252.50 | 4.1 | 0.50 | 1,08,225 | 26,325 | 10,41,300 |
| 22 Aug | 254.10 | 3.6 | -0.25 | 3,07,125 | 1,25,775 | 10,12,050 |
| 21 Aug | 253.40 | 3.85 | -0.55 | 9,38,925 | 6,93,225 | 8,92,125 |
| 20 Aug | 254.35 | 4.4 | -2.35 | 2,01,825 | 76,050 | 1,95,975 |
| 19 Aug | 247.35 | 6.75 | -3.25 | 23,400 | -2,925 | 1,14,075 |
| 16 Aug | 243.45 | 10 | -0.65 | 23,400 | 14,625 | 1,19,925 |
| 14 Aug | 239.45 | 10.65 | 0.00 | 0 | 40,950 | 0 |
| 13 Aug | 241.75 | 10.65 | 1.65 | 46,800 | 40,950 | 1,05,300 |
| 12 Aug | 244.85 | 9 | -2.40 | 52,650 | 49,725 | 61,425 |
| 9 Aug | 245.85 | 11.4 | 0.00 | 0 | 2,925 | 0 |
| 8 Aug | 241.35 | 11.4 | -1.60 | 2,925 | 0 | 8,775 |
| 7 Aug | 243.40 | 13 | 0.00 | 0 | 2,925 | 0 |
| 6 Aug | 239.50 | 13 | -0.50 | 11,700 | 0 | 5,850 |
| 5 Aug | 239.95 | 13.5 | 6.90 | 5,850 | 0 | 2,925 |
| 2 Aug | 243.70 | 6.6 | 0.00 | 0 | 2,925 | 0 |
| 1 Aug | 251.25 | 6.6 | -10.15 | 2,925 | 0 | 0 |
| 31 Jul | 253.65 | 16.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 256.25 | 16.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 255.90 | 16.75 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 249.70 | 16.75 | 0 | 0 | 0 | |
For Bank Of Baroda - strike price 245 expiring on 26SEP2024
Delta for 245 PE is -
Historical price for 245 PE is as follows
On 6 Sept BANKBARODA was trading at 235.85. The strike last trading price was 11.65, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by -128700 which decreased total open position to 4334850
On 5 Sept BANKBARODA was trading at 243.85. The strike last trading price was 6, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 84825 which increased total open position to 4460625
On 4 Sept BANKBARODA was trading at 243.50. The strike last trading price was 6.95, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 1696500 which increased total open position to 4475250
On 3 Sept BANKBARODA was trading at 250.70. 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 725400 which increased total open position to 2784600
On 2 Sept BANKBARODA was trading at 253.90. The strike last trading price was 3, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 286650 which increased total open position to 2062125
On 30 Aug BANKBARODA was trading at 250.10. The strike last trading price was 4.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -397800 which decreased total open position to 1778400
On 29 Aug BANKBARODA was trading at 249.80. The strike last trading price was 4.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 406575 which increased total open position to 2179125
On 28 Aug BANKBARODA was trading at 249.85. The strike last trading price was 4.7, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 143325 which increased total open position to 1775475
On 27 Aug BANKBARODA was trading at 251.20. The strike last trading price was 4.35, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 178425 which increased total open position to 1635075
On 26 Aug BANKBARODA was trading at 251.40. The strike last trading price was 4.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 389025 which increased total open position to 1433250
On 23 Aug BANKBARODA was trading at 252.50. The strike last trading price was 4.1, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 1041300
On 22 Aug BANKBARODA was trading at 254.10. The strike last trading price was 3.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 125775 which increased total open position to 1012050
On 21 Aug BANKBARODA was trading at 253.40. The strike last trading price was 3.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 693225 which increased total open position to 892125
On 20 Aug BANKBARODA was trading at 254.35. The strike last trading price was 4.4, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 76050 which increased total open position to 195975
On 19 Aug BANKBARODA was trading at 247.35. The strike last trading price was 6.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 114075
On 16 Aug BANKBARODA was trading at 243.45. The strike last trading price was 10, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 119925
On 14 Aug BANKBARODA was trading at 239.45. The strike last trading price was 10.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 40950 which increased total open position to 0
On 13 Aug BANKBARODA was trading at 241.75. The strike last trading price was 10.65, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 40950 which increased total open position to 105300
On 12 Aug BANKBARODA was trading at 244.85. The strike last trading price was 9, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 49725 which increased total open position to 61425
On 9 Aug BANKBARODA was trading at 245.85. The strike last trading price was 11.4, 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 8 Aug BANKBARODA was trading at 241.35. The strike last trading price was 11.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8775
On 7 Aug BANKBARODA was trading at 243.40. The strike last trading price was 13, 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 6 Aug BANKBARODA was trading at 239.50. The strike last trading price was 13, 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 5850
On 5 Aug BANKBARODA was trading at 239.95. The strike last trading price was 13.5, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2925
On 2 Aug BANKBARODA was trading at 243.70. The strike last trading price was 6.6, 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 1 Aug BANKBARODA was trading at 251.25. The strike last trading price was 6.6, which was -10.15 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 16.75, 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 16.75, 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 16.75, 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 26 Jul BANKBARODA was trading at 249.70. The strike last trading price was 16.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0