BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
18 Oct 2024 10:34 AM IST
| BANKBARODA 255 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 244.19 | 2.05 | 0.40 | 11,26,125 | 52,650 | 43,67,025 | ||||
| 17 Oct | 241.96 | 1.65 | -0.40 | 35,30,475 | 5,850 | 43,08,525 | ||||
| 16 Oct | 244.15 | 2.05 | -0.20 | 19,71,450 | 1,28,700 | 43,20,225 | ||||
| 15 Oct | 243.81 | 2.25 | -0.40 | 34,63,200 | -14,625 | 42,00,300 | ||||
| 14 Oct | 244.55 | 2.65 | 0.55 | 34,10,550 | -4,73,850 | 42,14,925 | ||||
| 11 Oct | 242.42 | 2.1 | -1.00 | 39,86,775 | 1,46,250 | 46,71,225 | ||||
| 10 Oct | 246.05 | 3.1 | -0.35 | 83,09,925 | 3,21,750 | 45,60,075 | ||||
|
|
||||||||||
| 9 Oct | 246.32 | 3.45 | -0.70 | 1,15,33,275 | 78,975 | 42,50,025 | ||||
| 8 Oct | 247.24 | 4.15 | 0.95 | 87,01,875 | -78,975 | 42,06,150 | ||||
| 7 Oct | 242.67 | 3.2 | -2.30 | 1,39,46,400 | 2,77,875 | 42,52,950 | ||||
| 4 Oct | 250.59 | 5.5 | 1.60 | 2,68,51,500 | 2,48,625 | 39,72,150 | ||||
| 3 Oct | 245.06 | 3.9 | -1.45 | 61,95,150 | 3,27,600 | 37,23,525 | ||||
| 1 Oct | 248.91 | 5.35 | 0.25 | 95,61,825 | 32,175 | 33,98,850 | ||||
| 30 Sept | 247.80 | 5.1 | -0.25 | 67,07,025 | 5,08,950 | 32,64,300 | ||||
| 27 Sept | 249.60 | 5.35 | 0.85 | 61,07,400 | 1,81,350 | 27,58,275 | ||||
| 26 Sept | 245.15 | 4.5 | 0.75 | 25,68,150 | 4,70,925 | 25,88,625 | ||||
| 25 Sept | 243.20 | 3.75 | -0.80 | 12,05,100 | 1,31,625 | 21,20,625 | ||||
| 24 Sept | 243.60 | 4.55 | -0.35 | 13,30,875 | 93,600 | 19,86,075 | ||||
| 23 Sept | 244.50 | 4.9 | 2.35 | 31,41,450 | 10,93,950 | 18,92,475 | ||||
| 20 Sept | 235.50 | 2.55 | -0.35 | 6,93,225 | 3,15,900 | 7,92,675 | ||||
| 19 Sept | 235.85 | 2.9 | -0.75 | 6,20,100 | 11,700 | 4,79,700 | ||||
| 18 Sept | 237.90 | 3.65 | -0.40 | 3,04,200 | 70,200 | 4,62,150 | ||||
| 17 Sept | 239.50 | 4.05 | -0.50 | 1,98,900 | 90,675 | 3,91,950 | ||||
| 16 Sept | 239.15 | 4.55 | -0.65 | 1,25,775 | 49,725 | 3,04,200 | ||||
| 13 Sept | 239.45 | 5.2 | 1.30 | 78,975 | 17,550 | 2,54,475 | ||||
| 12 Sept | 237.10 | 3.9 | 0.25 | 52,650 | 14,625 | 2,36,925 | ||||
| 11 Sept | 232.80 | 3.65 | -0.50 | 11,700 | 0 | 2,19,375 | ||||
| 10 Sept | 235.70 | 4.15 | -0.25 | 26,325 | 5,850 | 2,19,375 | ||||
| 9 Sept | 235.55 | 4.4 | -0.50 | 1,75,500 | -1,02,375 | 2,13,525 | ||||
| 6 Sept | 235.85 | 4.9 | -2.05 | 23,400 | 5,850 | 3,15,900 | ||||
| 5 Sept | 243.85 | 6.95 | -0.50 | 17,550 | 5,850 | 3,10,050 | ||||
| 4 Sept | 243.50 | 7.45 | -2.60 | 29,250 | 5,850 | 3,01,275 | ||||
| 3 Sept | 250.70 | 10.05 | -2.05 | 3,04,200 | 1,75,500 | 1,87,200 | ||||
| 2 Sept | 253.90 | 12.1 | 0.45 | 2,925 | 0 | 8,775 | ||||
| 30 Aug | 250.10 | 11.65 | 11,700 | 5,850 | 5,850 | |||||
For Bank Of Baroda - strike price 255 expiring on 31OCT2024
Delta for 255 CE is -
Historical price for 255 CE is as follows
On 18 Oct BANKBARODA was trading at 244.19. The strike last trading price was 2.05, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 52650 which increased total open position to 4367025
On 17 Oct BANKBARODA was trading at 241.96. The strike last trading price was 1.65, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 4308525
On 16 Oct BANKBARODA was trading at 244.15. The strike last trading price was 2.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 128700 which increased total open position to 4320225
On 15 Oct BANKBARODA was trading at 243.81. The strike last trading price was 2.25, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -14625 which decreased total open position to 4200300
On 14 Oct BANKBARODA was trading at 244.55. The strike last trading price was 2.65, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -473850 which decreased total open position to 4214925
On 11 Oct BANKBARODA was trading at 242.42. The strike last trading price was 2.1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 146250 which increased total open position to 4671225
On 10 Oct BANKBARODA was trading at 246.05. The strike last trading price was 3.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 321750 which increased total open position to 4560075
On 9 Oct BANKBARODA was trading at 246.32. The strike last trading price was 3.45, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 78975 which increased total open position to 4250025
On 8 Oct BANKBARODA was trading at 247.24. The strike last trading price was 4.15, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -78975 which decreased total open position to 4206150
On 7 Oct BANKBARODA was trading at 242.67. The strike last trading price was 3.2, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 277875 which increased total open position to 4252950
On 4 Oct BANKBARODA was trading at 250.59. The strike last trading price was 5.5, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 248625 which increased total open position to 3972150
On 3 Oct BANKBARODA was trading at 245.06. The strike last trading price was 3.9, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 327600 which increased total open position to 3723525
On 1 Oct BANKBARODA was trading at 248.91. The strike last trading price was 5.35, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 32175 which increased total open position to 3398850
On 30 Sept BANKBARODA was trading at 247.80. The strike last trading price was 5.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 508950 which increased total open position to 3264300
On 27 Sept BANKBARODA was trading at 249.60. The strike last trading price was 5.35, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 181350 which increased total open position to 2758275
On 26 Sept BANKBARODA was trading at 245.15. The strike last trading price was 4.5, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 470925 which increased total open position to 2588625
On 25 Sept BANKBARODA was trading at 243.20. The strike last trading price was 3.75, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 131625 which increased total open position to 2120625
On 24 Sept BANKBARODA was trading at 243.60. The strike last trading price was 4.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 93600 which increased total open position to 1986075
On 23 Sept BANKBARODA was trading at 244.50. The strike last trading price was 4.9, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 1093950 which increased total open position to 1892475
On 20 Sept BANKBARODA was trading at 235.50. The strike last trading price was 2.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 315900 which increased total open position to 792675
On 19 Sept BANKBARODA was trading at 235.85. The strike last trading price was 2.9, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 479700
On 18 Sept BANKBARODA was trading at 237.90. The strike last trading price was 3.65, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 70200 which increased total open position to 462150
On 17 Sept BANKBARODA was trading at 239.50. The strike last trading price was 4.05, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 90675 which increased total open position to 391950
On 16 Sept BANKBARODA was trading at 239.15. The strike last trading price was 4.55, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 49725 which increased total open position to 304200
On 13 Sept BANKBARODA was trading at 239.45. The strike last trading price was 5.2, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 254475
On 12 Sept BANKBARODA was trading at 237.10. The strike last trading price was 3.9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 236925
On 11 Sept BANKBARODA was trading at 232.80. The strike last trading price was 3.65, 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 219375
On 10 Sept BANKBARODA was trading at 235.70. The strike last trading price was 4.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 219375
On 9 Sept BANKBARODA was trading at 235.55. The strike last trading price was 4.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -102375 which decreased total open position to 213525
On 6 Sept BANKBARODA was trading at 235.85. The strike last trading price was 4.9, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 315900
On 5 Sept BANKBARODA was trading at 243.85. The strike last trading price was 6.95, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 310050
On 4 Sept BANKBARODA was trading at 243.50. The strike last trading price was 7.45, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 301275
On 3 Sept BANKBARODA was trading at 250.70. The strike last trading price was 10.05, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 175500 which increased total open position to 187200
On 2 Sept BANKBARODA was trading at 253.90. The strike last trading price was 12.1, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8775
On 30 Aug BANKBARODA was trading at 250.10. The strike last trading price was 11.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 5850
| BANKBARODA 255 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 244.19 | 12.05 | -2.25 | 76,050 | -32,175 | 13,57,200 |
| 17 Oct | 241.96 | 14.3 | 2.25 | 76,050 | -17,550 | 13,92,300 |
| 16 Oct | 244.15 | 12.05 | 0.35 | 87,750 | -20,475 | 14,09,850 |
| 15 Oct | 243.81 | 11.7 | 0.45 | 2,42,775 | -5,850 | 14,30,325 |
| 14 Oct | 244.55 | 11.25 | -1.85 | 1,93,050 | -14,625 | 14,36,175 |
| 11 Oct | 242.42 | 13.1 | 2.35 | 2,01,825 | 2,925 | 14,53,725 |
| 10 Oct | 246.05 | 10.75 | 0.10 | 18,92,475 | 55,575 | 14,47,875 |
| 9 Oct | 246.32 | 10.65 | 0.80 | 14,88,825 | 55,575 | 13,98,150 |
| 8 Oct | 247.24 | 9.85 | -3.45 | 6,02,550 | -2,19,375 | 13,45,500 |
| 7 Oct | 242.67 | 13.3 | 4.55 | 23,01,975 | -1,17,000 | 15,67,800 |
| 4 Oct | 250.59 | 8.75 | -3.30 | 1,05,21,225 | 5,08,950 | 16,90,650 |
| 3 Oct | 245.06 | 12.05 | 2.40 | 6,75,675 | 1,55,025 | 11,78,775 |
| 1 Oct | 248.91 | 9.65 | -0.85 | 25,12,575 | 40,950 | 10,20,825 |
| 30 Sept | 247.80 | 10.5 | 0.40 | 10,53,000 | 1,75,500 | 10,00,350 |
| 27 Sept | 249.60 | 10.1 | -1.85 | 5,85,000 | -2,925 | 8,24,850 |
| 26 Sept | 245.15 | 11.95 | -2.25 | 5,20,650 | 96,525 | 8,30,700 |
| 25 Sept | 243.20 | 14.2 | 0.60 | 1,75,500 | 23,400 | 7,37,100 |
| 24 Sept | 243.60 | 13.6 | -0.25 | 4,00,725 | 2,66,175 | 7,10,775 |
| 23 Sept | 244.50 | 13.85 | -5.95 | 3,07,125 | 1,05,300 | 4,41,675 |
| 20 Sept | 235.50 | 19.8 | 1.10 | 3,12,975 | 2,31,075 | 3,36,375 |
| 19 Sept | 235.85 | 18.7 | 0.00 | 0 | 1,05,300 | 0 |
| 18 Sept | 237.90 | 18.7 | 8.70 | 1,40,400 | 1,05,300 | 1,05,300 |
| 17 Sept | 239.50 | 10 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 239.15 | 10 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 239.45 | 10 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 237.10 | 10 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 232.80 | 10 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 235.70 | 10 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 235.55 | 10 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 235.85 | 10 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 243.85 | 10 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 243.50 | 10 | 0.00 | 0 | -2,925 | 0 |
| 3 Sept | 250.70 | 10 | 0.50 | 2,925 | 0 | 2,925 |
| 2 Sept | 253.90 | 9.5 | -9.75 | 2,925 | 0 | 0 |
| 30 Aug | 250.10 | 19.25 | 0 | 0 | 0 | |
For Bank Of Baroda - strike price 255 expiring on 31OCT2024
Delta for 255 PE is -
Historical price for 255 PE is as follows
On 18 Oct BANKBARODA was trading at 244.19. The strike last trading price was 12.05, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -32175 which decreased total open position to 1357200
On 17 Oct BANKBARODA was trading at 241.96. The strike last trading price was 14.3, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -17550 which decreased total open position to 1392300
On 16 Oct BANKBARODA was trading at 244.15. The strike last trading price was 12.05, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -20475 which decreased total open position to 1409850
On 15 Oct BANKBARODA was trading at 243.81. The strike last trading price was 11.7, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 1430325
On 14 Oct BANKBARODA was trading at 244.55. The strike last trading price was 11.25, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -14625 which decreased total open position to 1436175
On 11 Oct BANKBARODA was trading at 242.42. The strike last trading price was 13.1, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 1453725
On 10 Oct BANKBARODA was trading at 246.05. The strike last trading price was 10.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 55575 which increased total open position to 1447875
On 9 Oct BANKBARODA was trading at 246.32. The strike last trading price was 10.65, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 55575 which increased total open position to 1398150
On 8 Oct BANKBARODA was trading at 247.24. The strike last trading price was 9.85, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -219375 which decreased total open position to 1345500
On 7 Oct BANKBARODA was trading at 242.67. The strike last trading price was 13.3, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by -117000 which decreased total open position to 1567800
On 4 Oct BANKBARODA was trading at 250.59. The strike last trading price was 8.75, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 508950 which increased total open position to 1690650
On 3 Oct BANKBARODA was trading at 245.06. The strike last trading price was 12.05, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 155025 which increased total open position to 1178775
On 1 Oct BANKBARODA was trading at 248.91. The strike last trading price was 9.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 40950 which increased total open position to 1020825
On 30 Sept BANKBARODA was trading at 247.80. The strike last trading price was 10.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 175500 which increased total open position to 1000350
On 27 Sept BANKBARODA was trading at 249.60. The strike last trading price was 10.1, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 824850
On 26 Sept BANKBARODA was trading at 245.15. The strike last trading price was 11.95, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 96525 which increased total open position to 830700
On 25 Sept BANKBARODA was trading at 243.20. The strike last trading price was 14.2, 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 737100
On 24 Sept BANKBARODA was trading at 243.60. The strike last trading price was 13.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 266175 which increased total open position to 710775
On 23 Sept BANKBARODA was trading at 244.50. The strike last trading price was 13.85, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 105300 which increased total open position to 441675
On 20 Sept BANKBARODA was trading at 235.50. The strike last trading price was 19.8, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 231075 which increased total open position to 336375
On 19 Sept BANKBARODA was trading at 235.85. The strike last trading price was 18.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 105300 which increased total open position to 0
On 18 Sept BANKBARODA was trading at 237.90. The strike last trading price was 18.7, which was 8.70 higher than the previous day. The implied volatity was -, the open interest changed by 105300 which increased total open position to 105300
On 17 Sept BANKBARODA was trading at 239.50. The strike last trading price was 10, 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 Sept BANKBARODA was trading at 239.15. The strike last trading price was 10, 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 Sept BANKBARODA was trading at 239.45. The strike last trading price was 10, 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 Sept BANKBARODA was trading at 237.10. The strike last trading price was 10, 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 Sept BANKBARODA was trading at 232.80. The strike last trading price was 10, 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 Sept BANKBARODA was trading at 235.70. The strike last trading price was 10, 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 Sept BANKBARODA was trading at 235.55. The strike last trading price was 10, 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 Sept BANKBARODA was trading at 235.85. The strike last trading price was 10, 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 Sept BANKBARODA was trading at 243.85. The strike last trading price was 10, 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 4 Sept BANKBARODA was trading at 243.50. The strike last trading price was 10, 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 3 Sept BANKBARODA was trading at 250.70. The strike last trading price was 10, 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 2925
On 2 Sept BANKBARODA was trading at 253.90. The strike last trading price was 9.5, which was -9.75 lower than the previous day. The implied volatity was -, 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 19.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
