BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
16 Sep 2024 04:13 PM IST
| BANKBARODA 255 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 239.15 | 0.8 | -0.10 | 29,36,700 | 40,950 | 56,39,400 | ||||
| 13 Sept | 239.45 | 0.9 | 0.05 | 66,89,475 | -84,825 | 56,16,000 | ||||
| 12 Sept | 237.10 | 0.85 | 0.05 | 21,87,900 | -96,525 | 57,85,650 | ||||
| 11 Sept | 232.80 | 0.8 | -0.20 | 36,73,800 | -4,47,525 | 59,17,275 | ||||
| 10 Sept | 235.70 | 1 | -0.15 | 32,29,200 | -1,98,900 | 63,79,425 | ||||
|
|
||||||||||
| 9 Sept | 235.55 | 1.15 | -0.35 | 63,44,325 | -14,625 | 66,10,500 | ||||
| 6 Sept | 235.85 | 1.5 | -1.35 | 79,00,425 | 2,72,025 | 65,95,875 | ||||
| 5 Sept | 243.85 | 2.85 | -0.20 | 50,54,400 | 3,80,250 | 63,56,025 | ||||
| 4 Sept | 243.50 | 3.05 | -2.60 | 95,55,975 | 14,50,800 | 60,57,675 | ||||
| 3 Sept | 250.70 | 5.65 | -1.35 | 68,62,050 | 9,88,650 | 46,33,200 | ||||
| 2 Sept | 253.90 | 7 | 1.20 | 1,46,83,500 | 3,30,525 | 36,41,625 | ||||
| 30 Aug | 250.10 | 5.8 | -0.35 | 85,14,675 | 8,19,000 | 33,05,250 | ||||
| 29 Aug | 249.80 | 6.15 | 0.10 | 29,74,725 | 5,23,575 | 24,97,950 | ||||
| 28 Aug | 249.85 | 6.05 | -0.35 | 21,93,750 | 1,69,650 | 19,71,450 | ||||
| 27 Aug | 251.20 | 6.4 | -0.65 | 16,17,525 | 5,64,525 | 17,98,875 | ||||
| 26 Aug | 251.40 | 7.05 | -0.55 | 14,06,925 | 4,35,825 | 12,34,350 | ||||
| 23 Aug | 252.50 | 7.6 | -1.05 | 5,79,150 | 1,87,200 | 8,04,375 | ||||
| 22 Aug | 254.10 | 8.65 | -0.25 | 6,37,650 | 1,19,925 | 6,20,100 | ||||
| 21 Aug | 253.40 | 8.9 | -0.40 | 7,31,250 | 3,15,900 | 4,94,325 | ||||
| 20 Aug | 254.35 | 9.3 | 2.40 | 3,74,400 | 1,43,325 | 1,75,500 | ||||
| 19 Aug | 247.35 | 6.9 | 0.80 | 20,475 | 14,625 | 29,250 | ||||
| 16 Aug | 243.45 | 6.1 | 0.60 | 5,850 | 0 | 14,625 | ||||
| 14 Aug | 239.45 | 5.5 | -4.20 | 8,775 | 2,925 | 14,625 | ||||
| 13 Aug | 241.75 | 9.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 244.85 | 9.7 | 0.00 | 0 | 2,925 | 0 | ||||
| 9 Aug | 245.85 | 9.7 | 3.20 | 5,850 | 2,925 | 11,700 | ||||
| 8 Aug | 241.35 | 6.5 | -2.10 | 8,775 | 5,850 | 11,700 | ||||
| 7 Aug | 243.40 | 8.6 | 0.00 | 0 | 2,925 | 0 | ||||
| 6 Aug | 239.50 | 8.6 | -0.85 | 2,925 | 0 | 2,925 | ||||
| 5 Aug | 239.95 | 9.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 243.70 | 9.45 | -1.85 | 2,925 | 0 | 2,925 | ||||
| 1 Aug | 251.25 | 11.3 | -4.40 | 2,925 | 0 | 0 | ||||
| 31 Jul | 253.65 | 15.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 256.25 | 15.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 255.90 | 15.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 249.70 | 15.7 | 0 | 0 | 0 | |||||
For Bank Of Baroda - strike price 255 expiring on 26SEP2024
Delta for 255 CE is -
Historical price for 255 CE is as follows
On 16 Sept BANKBARODA was trading at 239.15. The strike last trading price was 0.8, 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 5639400
On 13 Sept BANKBARODA was trading at 239.45. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -84825 which decreased total open position to 5616000
On 12 Sept BANKBARODA was trading at 237.10. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -96525 which decreased total open position to 5785650
On 11 Sept BANKBARODA was trading at 232.80. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -447525 which decreased total open position to 5917275
On 10 Sept BANKBARODA was trading at 235.70. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -198900 which decreased total open position to 6379425
On 9 Sept BANKBARODA was trading at 235.55. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -14625 which decreased total open position to 6610500
On 6 Sept BANKBARODA was trading at 235.85. The strike last trading price was 1.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 272025 which increased total open position to 6595875
On 5 Sept BANKBARODA was trading at 243.85. The strike last trading price was 2.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 380250 which increased total open position to 6356025
On 4 Sept BANKBARODA was trading at 243.50. The strike last trading price was 3.05, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 1450800 which increased total open position to 6057675
On 3 Sept BANKBARODA was trading at 250.70. The strike last trading price was 5.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 988650 which increased total open position to 4633200
On 2 Sept BANKBARODA was trading at 253.90. The strike last trading price was 7, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 330525 which increased total open position to 3641625
On 30 Aug BANKBARODA was trading at 250.10. The strike last trading price was 5.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 819000 which increased total open position to 3305250
On 29 Aug BANKBARODA was trading at 249.80. The strike last trading price was 6.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 523575 which increased total open position to 2497950
On 28 Aug BANKBARODA was trading at 249.85. The strike last trading price was 6.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 169650 which increased total open position to 1971450
On 27 Aug BANKBARODA was trading at 251.20. The strike last trading price was 6.4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 564525 which increased total open position to 1798875
On 26 Aug BANKBARODA was trading at 251.40. The strike last trading price was 7.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 435825 which increased total open position to 1234350
On 23 Aug BANKBARODA was trading at 252.50. The strike last trading price was 7.6, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 187200 which increased total open position to 804375
On 22 Aug BANKBARODA was trading at 254.10. The strike last trading price was 8.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 119925 which increased total open position to 620100
On 21 Aug BANKBARODA was trading at 253.40. The strike last trading price was 8.9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 315900 which increased total open position to 494325
On 20 Aug BANKBARODA was trading at 254.35. The strike last trading price was 9.3, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 143325 which increased total open position to 175500
On 19 Aug BANKBARODA was trading at 247.35. The strike last trading price was 6.9, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 29250
On 16 Aug BANKBARODA was trading at 243.45. The strike last trading price was 6.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14625
On 14 Aug BANKBARODA was trading at 239.45. The strike last trading price was 5.5, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 14625
On 13 Aug BANKBARODA was trading at 241.75. The strike last trading price was 9.7, 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 9.7, 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 9 Aug BANKBARODA was trading at 245.85. The strike last trading price was 9.7, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 11700
On 8 Aug BANKBARODA was trading at 241.35. The strike last trading price was 6.5, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 11700
On 7 Aug BANKBARODA was trading at 243.40. The strike last trading price was 8.6, 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 6 Aug BANKBARODA was trading at 239.50. The strike last trading price was 8.6, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2925
On 5 Aug BANKBARODA was trading at 239.95. The strike last trading price was 9.45, 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 9.45, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2925
On 1 Aug BANKBARODA was trading at 251.25. The strike last trading price was 11.3, which was -4.40 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 15.7, 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 15.7, 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 15.7, 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 15.7, 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 255 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 239.15 | 16 | 0.10 | 87,750 | -26,325 | 18,10,575 |
| 13 Sept | 239.45 | 15.9 | -2.50 | 1,60,875 | -64,350 | 18,36,900 |
| 12 Sept | 237.10 | 18.4 | -3.45 | 1,84,275 | -52,650 | 19,01,250 |
| 11 Sept | 232.80 | 21.85 | 2.65 | 2,10,600 | 96,525 | 19,91,925 |
| 10 Sept | 235.70 | 19.2 | -0.30 | 70,200 | -17,550 | 18,95,400 |
| 9 Sept | 235.55 | 19.5 | -0.30 | 2,77,875 | -40,950 | 19,10,025 |
| 6 Sept | 235.85 | 19.8 | 7.15 | 7,95,600 | -3,07,125 | 19,53,900 |
| 5 Sept | 243.85 | 12.65 | -0.50 | 3,71,475 | -5,850 | 22,63,950 |
| 4 Sept | 243.50 | 13.15 | 5.20 | 13,92,300 | -20,475 | 22,72,725 |
| 3 Sept | 250.70 | 7.95 | 1.25 | 38,11,275 | 2,98,350 | 23,01,975 |
| 2 Sept | 253.90 | 6.7 | -2.30 | 34,63,200 | 2,25,225 | 20,06,550 |
| 30 Aug | 250.10 | 9 | 0.15 | 25,65,225 | 2,80,800 | 17,84,250 |
| 29 Aug | 249.80 | 8.85 | -0.50 | 11,61,225 | 3,01,275 | 15,06,375 |
| 28 Aug | 249.85 | 9.35 | 0.60 | 7,83,900 | 1,63,800 | 12,10,950 |
| 27 Aug | 251.20 | 8.75 | 0.30 | 12,43,125 | 5,26,500 | 10,47,150 |
| 26 Aug | 251.40 | 8.45 | 0.30 | 2,98,350 | 1,93,050 | 5,17,725 |
| 23 Aug | 252.50 | 8.15 | 0.70 | 1,63,800 | 67,275 | 3,33,450 |
| 22 Aug | 254.10 | 7.45 | -0.25 | 1,46,250 | 78,975 | 2,66,175 |
| 21 Aug | 253.40 | 7.7 | -0.50 | 1,43,325 | 1,05,300 | 1,87,200 |
| 20 Aug | 254.35 | 8.2 | -3.15 | 1,14,075 | 64,350 | 81,900 |
| 19 Aug | 247.35 | 11.35 | -4.60 | 2,925 | 0 | 17,550 |
| 16 Aug | 243.45 | 15.95 | -1.55 | 2,925 | 0 | 17,550 |
| 14 Aug | 239.45 | 17.5 | 5.30 | 2,925 | 0 | 14,625 |
| 13 Aug | 241.75 | 12.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 244.85 | 12.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 245.85 | 12.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 241.35 | 12.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 243.40 | 12.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 239.50 | 12.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 239.95 | 12.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 243.70 | 12.2 | 0.00 | 0 | 11,700 | 0 |
| 1 Aug | 251.25 | 12.2 | 0.10 | 11,700 | 8,775 | 11,700 |
| 31 Jul | 253.65 | 12.1 | -10.05 | 2,925 | 0 | 0 |
| 30 Jul | 256.25 | 22.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 255.90 | 22.15 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 249.70 | 22.15 | 0 | 0 | 0 | |
For Bank Of Baroda - strike price 255 expiring on 26SEP2024
Delta for 255 PE is -
Historical price for 255 PE is as follows
On 16 Sept BANKBARODA was trading at 239.15. The strike last trading price was 16, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -26325 which decreased total open position to 1810575
On 13 Sept BANKBARODA was trading at 239.45. The strike last trading price was 15.9, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -64350 which decreased total open position to 1836900
On 12 Sept BANKBARODA was trading at 237.10. The strike last trading price was 18.4, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -52650 which decreased total open position to 1901250
On 11 Sept BANKBARODA was trading at 232.80. The strike last trading price was 21.85, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 96525 which increased total open position to 1991925
On 10 Sept BANKBARODA was trading at 235.70. The strike last trading price was 19.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -17550 which decreased total open position to 1895400
On 9 Sept BANKBARODA was trading at 235.55. The strike last trading price was 19.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -40950 which decreased total open position to 1910025
On 6 Sept BANKBARODA was trading at 235.85. The strike last trading price was 19.8, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by -307125 which decreased total open position to 1953900
On 5 Sept BANKBARODA was trading at 243.85. The strike last trading price was 12.65, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 2263950
On 4 Sept BANKBARODA was trading at 243.50. The strike last trading price was 13.15, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by -20475 which decreased total open position to 2272725
On 3 Sept BANKBARODA was trading at 250.70. The strike last trading price was 7.95, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 298350 which increased total open position to 2301975
On 2 Sept BANKBARODA was trading at 253.90. The strike last trading price was 6.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 225225 which increased total open position to 2006550
On 30 Aug BANKBARODA was trading at 250.10. The strike last trading price was 9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 280800 which increased total open position to 1784250
On 29 Aug BANKBARODA was trading at 249.80. The strike last trading price was 8.85, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 301275 which increased total open position to 1506375
On 28 Aug BANKBARODA was trading at 249.85. The strike last trading price was 9.35, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 163800 which increased total open position to 1210950
On 27 Aug BANKBARODA was trading at 251.20. The strike last trading price was 8.75, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 526500 which increased total open position to 1047150
On 26 Aug BANKBARODA was trading at 251.40. The strike last trading price was 8.45, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 193050 which increased total open position to 517725
On 23 Aug BANKBARODA was trading at 252.50. The strike last trading price was 8.15, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 67275 which increased total open position to 333450
On 22 Aug BANKBARODA was trading at 254.10. The strike last trading price was 7.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 78975 which increased total open position to 266175
On 21 Aug BANKBARODA was trading at 253.40. The strike last trading price was 7.7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 105300 which increased total open position to 187200
On 20 Aug BANKBARODA was trading at 254.35. The strike last trading price was 8.2, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 64350 which increased total open position to 81900
On 19 Aug BANKBARODA was trading at 247.35. The strike last trading price was 11.35, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17550
On 16 Aug BANKBARODA was trading at 243.45. The strike last trading price was 15.95, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17550
On 14 Aug BANKBARODA was trading at 239.45. The strike last trading price was 17.5, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14625
On 13 Aug BANKBARODA was trading at 241.75. The strike last trading price was 12.2, 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 12 Aug BANKBARODA was trading at 244.85. The strike last trading price was 12.2, 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 9 Aug BANKBARODA was trading at 245.85. The strike last trading price was 12.2, 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 8 Aug BANKBARODA was trading at 241.35. The strike last trading price was 12.2, 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 7 Aug BANKBARODA was trading at 243.40. The strike last trading price was 12.2, 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 6 Aug BANKBARODA was trading at 239.50. The strike last trading price was 12.2, 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 5 Aug BANKBARODA was trading at 239.95. The strike last trading price was 12.2, 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 2 Aug BANKBARODA was trading at 243.70. The strike last trading price was 12.2, 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 0
On 1 Aug BANKBARODA was trading at 251.25. The strike last trading price was 12.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 11700
On 31 Jul BANKBARODA was trading at 253.65. The strike last trading price was 12.1, which was -10.05 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 22.15, 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 22.15, 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 22.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0