BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
18 Oct 2024 10:34 AM IST
| BANKBARODA 265 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 244.19 | 0.75 | 0.15 | 5,99,625 | 2,925 | 26,93,925 | ||||
| 17 Oct | 241.96 | 0.6 | -0.15 | 12,28,500 | 1,02,375 | 26,82,225 | ||||
| 16 Oct | 244.15 | 0.75 | -0.10 | 9,94,500 | 2,80,800 | 25,79,850 | ||||
| 15 Oct | 243.81 | 0.85 | -0.20 | 13,30,875 | 90,675 | 23,04,900 | ||||
| 14 Oct | 244.55 | 1.05 | 0.15 | 10,73,475 | 1,90,125 | 22,17,150 | ||||
| 11 Oct | 242.42 | 0.9 | -0.35 | 12,66,525 | 73,125 | 20,27,025 | ||||
| 10 Oct | 246.05 | 1.25 | -0.20 | 28,13,850 | 1,72,575 | 19,68,525 | ||||
| 9 Oct | 246.32 | 1.45 | -0.30 | 36,47,475 | 3,10,050 | 18,19,350 | ||||
| 8 Oct | 247.24 | 1.75 | 0.40 | 31,06,350 | -1,57,950 | 15,50,250 | ||||
| 7 Oct | 242.67 | 1.35 | -1.10 | 53,52,750 | 8,775 | 17,02,350 | ||||
| 4 Oct | 250.59 | 2.45 | 0.65 | 76,78,125 | 3,07,125 | 16,73,100 | ||||
| 3 Oct | 245.06 | 1.8 | -0.65 | 28,98,675 | -20,475 | 13,60,125 | ||||
| 1 Oct | 248.91 | 2.45 | 0.10 | 33,46,200 | 1,69,650 | 13,83,525 | ||||
| 30 Sept | 247.80 | 2.35 | -0.20 | 24,62,850 | 55,575 | 12,22,650 | ||||
| 27 Sept | 249.60 | 2.55 | 0.40 | 23,54,625 | 3,48,075 | 11,78,775 | ||||
| 26 Sept | 245.15 | 2.15 | 0.30 | 11,37,825 | 1,69,650 | 8,36,550 | ||||
| 25 Sept | 243.20 | 1.85 | -0.50 | 4,88,475 | 1,63,800 | 6,75,675 | ||||
| 24 Sept | 243.60 | 2.35 | -0.30 | 3,89,025 | 87,750 | 5,08,950 | ||||
| 23 Sept | 244.50 | 2.65 | 1.45 | 7,45,875 | 3,30,525 | 4,21,200 | ||||
| 20 Sept | 235.50 | 1.2 | -0.20 | 78,975 | 26,325 | 93,600 | ||||
| 19 Sept | 235.85 | 1.4 | -0.75 | 64,350 | 0 | 70,200 | ||||
| 18 Sept | 237.90 | 2.15 | 0.05 | 61,425 | 11,700 | 67,275 | ||||
| 17 Sept | 239.50 | 2.1 | -0.35 | 55,575 | 20,475 | 55,575 | ||||
| 16 Sept | 239.15 | 2.45 | -0.65 | 8,775 | 5,850 | 32,175 | ||||
| 13 Sept | 239.45 | 3.1 | 0.90 | 17,550 | 0 | 23,400 | ||||
| 12 Sept | 237.10 | 2.2 | 0.20 | 2,925 | 0 | 23,400 | ||||
| 11 Sept | 232.80 | 2 | -0.60 | 52,650 | -35,100 | 20,475 | ||||
| 10 Sept | 235.70 | 2.6 | -0.20 | 11,700 | 0 | 52,650 | ||||
| 9 Sept | 235.55 | 2.8 | -1.50 | 40,950 | 0 | 11,700 | ||||
| 6 Sept | 235.85 | 4.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 243.85 | 4.3 | -2.70 | 8,775 | 0 | 11,700 | ||||
| 4 Sept | 243.50 | 7 | 0.00 | 0 | 5,850 | 0 | ||||
|
|
||||||||||
| 3 Sept | 250.70 | 7 | -1.50 | 5,850 | 2,925 | 8,775 | ||||
| 2 Sept | 253.90 | 8.5 | -4.75 | 5,850 | 0 | 0 | ||||
| 30 Aug | 250.10 | 13.25 | 0 | 0 | 0 | |||||
For Bank Of Baroda - strike price 265 expiring on 31OCT2024
Delta for 265 CE is -
Historical price for 265 CE is as follows
On 18 Oct BANKBARODA was trading at 244.19. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 2693925
On 17 Oct BANKBARODA was trading at 241.96. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 102375 which increased total open position to 2682225
On 16 Oct BANKBARODA was trading at 244.15. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 280800 which increased total open position to 2579850
On 15 Oct BANKBARODA was trading at 243.81. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 90675 which increased total open position to 2304900
On 14 Oct BANKBARODA was trading at 244.55. The strike last trading price was 1.05, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 190125 which increased total open position to 2217150
On 11 Oct BANKBARODA was trading at 242.42. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 73125 which increased total open position to 2027025
On 10 Oct BANKBARODA was trading at 246.05. The strike last trading price was 1.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 172575 which increased total open position to 1968525
On 9 Oct BANKBARODA was trading at 246.32. The strike last trading price was 1.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 310050 which increased total open position to 1819350
On 8 Oct BANKBARODA was trading at 247.24. The strike last trading price was 1.75, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -157950 which decreased total open position to 1550250
On 7 Oct BANKBARODA was trading at 242.67. The strike last trading price was 1.35, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 1702350
On 4 Oct BANKBARODA was trading at 250.59. The strike last trading price was 2.45, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 307125 which increased total open position to 1673100
On 3 Oct BANKBARODA was trading at 245.06. The strike last trading price was 1.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -20475 which decreased total open position to 1360125
On 1 Oct BANKBARODA was trading at 248.91. The strike last trading price was 2.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 169650 which increased total open position to 1383525
On 30 Sept BANKBARODA was trading at 247.80. The strike last trading price was 2.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 55575 which increased total open position to 1222650
On 27 Sept BANKBARODA was trading at 249.60. The strike last trading price was 2.55, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 348075 which increased total open position to 1178775
On 26 Sept BANKBARODA was trading at 245.15. The strike last trading price was 2.15, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 169650 which increased total open position to 836550
On 25 Sept BANKBARODA was trading at 243.20. The strike last trading price was 1.85, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 163800 which increased total open position to 675675
On 24 Sept BANKBARODA was trading at 243.60. The strike last trading price was 2.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 508950
On 23 Sept BANKBARODA was trading at 244.50. The strike last trading price was 2.65, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 330525 which increased total open position to 421200
On 20 Sept BANKBARODA was trading at 235.50. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 93600
On 19 Sept BANKBARODA was trading at 235.85. The strike last trading price was 1.4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70200
On 18 Sept BANKBARODA was trading at 237.90. The strike last trading price was 2.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 67275
On 17 Sept BANKBARODA was trading at 239.50. The strike last trading price was 2.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 55575
On 16 Sept BANKBARODA was trading at 239.15. The strike last trading price was 2.45, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 32175
On 13 Sept BANKBARODA was trading at 239.45. The strike last trading price was 3.1, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23400
On 12 Sept BANKBARODA was trading at 237.10. The strike last trading price was 2.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23400
On 11 Sept BANKBARODA was trading at 232.80. The strike last trading price was 2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -35100 which decreased total open position to 20475
On 10 Sept BANKBARODA was trading at 235.70. The strike last trading price was 2.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52650
On 9 Sept BANKBARODA was trading at 235.55. The strike last trading price was 2.8, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11700
On 6 Sept BANKBARODA was trading at 235.85. The strike last trading price was 4.3, 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 4.3, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11700
On 4 Sept BANKBARODA was trading at 243.50. The strike last trading price was 7, 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 3 Sept BANKBARODA was trading at 250.70. The strike last trading price was 7, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 8775
On 2 Sept BANKBARODA was trading at 253.90. The strike last trading price was 8.5, which was -4.75 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 13.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKBARODA 265 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 244.19 | 20.95 | -2.30 | 2,925 | 0 | 2,31,075 |
| 17 Oct | 241.96 | 23.25 | 3.00 | 5,850 | 0 | 2,34,000 |
| 16 Oct | 244.15 | 20.25 | 0.10 | 40,950 | -8,775 | 2,34,000 |
| 15 Oct | 243.81 | 20.15 | 0.40 | 20,475 | -2,925 | 2,39,850 |
| 14 Oct | 244.55 | 19.75 | -2.20 | 40,950 | 2,925 | 2,39,850 |
| 11 Oct | 242.42 | 21.95 | 2.95 | 52,650 | -17,550 | 2,42,775 |
| 10 Oct | 246.05 | 19 | -0.45 | 90,675 | 2,925 | 2,60,325 |
| 9 Oct | 246.32 | 19.45 | 1.15 | 93,600 | 14,625 | 2,60,325 |
| 8 Oct | 247.24 | 18.3 | -3.05 | 52,650 | 23,400 | 2,42,775 |
| 7 Oct | 242.67 | 21.35 | 5.60 | 35,100 | -11,700 | 2,19,375 |
| 4 Oct | 250.59 | 15.75 | -4.10 | 2,19,375 | 0 | 2,28,150 |
| 3 Oct | 245.06 | 19.85 | 3.45 | 40,950 | -2,925 | 2,34,000 |
| 1 Oct | 248.91 | 16.4 | -2.05 | 29,250 | -8,775 | 2,42,775 |
| 30 Sept | 247.80 | 18.45 | 1.80 | 1,22,850 | 40,950 | 2,45,700 |
| 27 Sept | 249.60 | 16.65 | -2.70 | 1,11,150 | 26,325 | 2,04,750 |
| 26 Sept | 245.15 | 19.35 | -3.10 | 58,500 | 23,400 | 1,81,350 |
| 25 Sept | 243.20 | 22.45 | 1.55 | 99,450 | 52,650 | 1,52,100 |
| 24 Sept | 243.60 | 20.9 | -0.35 | 46,800 | 20,475 | 90,675 |
| 23 Sept | 244.50 | 21.25 | -3.50 | 76,050 | 61,425 | 67,275 |
| 20 Sept | 235.50 | 24.75 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 235.85 | 24.75 | 0.00 | 0 | 2,925 | 0 |
| 18 Sept | 237.90 | 24.75 | -4.25 | 2,925 | 0 | 2,925 |
| 17 Sept | 239.50 | 29 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 239.15 | 29 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 239.45 | 29 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 237.10 | 29 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 232.80 | 29 | 0.00 | 0 | 2,925 | 0 |
| 10 Sept | 235.70 | 29 | 3.85 | 2,925 | 0 | 0 |
| 9 Sept | 235.55 | 25.15 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 235.85 | 25.15 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 243.85 | 25.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 243.50 | 25.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 250.70 | 25.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 253.90 | 25.15 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 250.10 | 25.15 | 0 | 0 | 0 | |
For Bank Of Baroda - strike price 265 expiring on 31OCT2024
Delta for 265 PE is -
Historical price for 265 PE is as follows
On 18 Oct BANKBARODA was trading at 244.19. The strike last trading price was 20.95, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 231075
On 17 Oct BANKBARODA was trading at 241.96. The strike last trading price was 23.25, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 234000
On 16 Oct BANKBARODA was trading at 244.15. The strike last trading price was 20.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -8775 which decreased total open position to 234000
On 15 Oct BANKBARODA was trading at 243.81. The strike last trading price was 20.15, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 239850
On 14 Oct BANKBARODA was trading at 244.55. The strike last trading price was 19.75, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 239850
On 11 Oct BANKBARODA was trading at 242.42. The strike last trading price was 21.95, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -17550 which decreased total open position to 242775
On 10 Oct BANKBARODA was trading at 246.05. The strike last trading price was 19, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 260325
On 9 Oct BANKBARODA was trading at 246.32. The strike last trading price was 19.45, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 260325
On 8 Oct BANKBARODA was trading at 247.24. The strike last trading price was 18.3, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 242775
On 7 Oct BANKBARODA was trading at 242.67. The strike last trading price was 21.35, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 219375
On 4 Oct BANKBARODA was trading at 250.59. The strike last trading price was 15.75, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 228150
On 3 Oct BANKBARODA was trading at 245.06. The strike last trading price was 19.85, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 234000
On 1 Oct BANKBARODA was trading at 248.91. The strike last trading price was 16.4, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -8775 which decreased total open position to 242775
On 30 Sept BANKBARODA was trading at 247.80. The strike last trading price was 18.45, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 40950 which increased total open position to 245700
On 27 Sept BANKBARODA was trading at 249.60. The strike last trading price was 16.65, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 204750
On 26 Sept BANKBARODA was trading at 245.15. The strike last trading price was 19.35, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 181350
On 25 Sept BANKBARODA was trading at 243.20. The strike last trading price was 22.45, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 52650 which increased total open position to 152100
On 24 Sept BANKBARODA was trading at 243.60. The strike last trading price was 20.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 90675
On 23 Sept BANKBARODA was trading at 244.50. The strike last trading price was 21.25, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 61425 which increased total open position to 67275
On 20 Sept BANKBARODA was trading at 235.50. The strike last trading price was 24.75, 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 Sept BANKBARODA was trading at 235.85. The strike last trading price was 24.75, 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 18 Sept BANKBARODA was trading at 237.90. The strike last trading price was 24.75, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2925
On 17 Sept BANKBARODA was trading at 239.50. The strike last trading price was 29, 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 29, 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 29, 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 29, 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 29, 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 10 Sept BANKBARODA was trading at 235.70. The strike last trading price was 29, which was 3.85 higher 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 25.15, 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 6 Sept BANKBARODA was trading at 235.85. The strike last trading price was 25.15, 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 5 Sept BANKBARODA was trading at 243.85. The strike last trading price was 25.15, 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 4 Sept BANKBARODA was trading at 243.50. The strike last trading price was 25.15, 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 3 Sept BANKBARODA was trading at 250.70. The strike last trading price was 25.15, 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 2 Sept BANKBARODA was trading at 253.90. The strike last trading price was 25.15, 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 Aug BANKBARODA was trading at 250.10. The strike last trading price was 25.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
