BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
16 Sep 2024 04:13 PM IST
| BANKBARODA 265 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 239.15 | 0.35 | -0.05 | 3,53,925 | -26,325 | 20,76,750 | ||||
| 13 Sept | 239.45 | 0.4 | 0.00 | 11,84,625 | -26,325 | 21,32,325 | ||||
| 12 Sept | 237.10 | 0.4 | -0.05 | 6,61,050 | -1,40,400 | 21,58,650 | ||||
| 11 Sept | 232.80 | 0.45 | 0.00 | 7,75,125 | -2,54,475 | 23,04,900 | ||||
| 10 Sept | 235.70 | 0.45 | -0.15 | 9,50,625 | -1,46,250 | 25,76,925 | ||||
|
|
||||||||||
| 9 Sept | 235.55 | 0.6 | -0.15 | 15,47,325 | 2,925 | 27,46,575 | ||||
| 6 Sept | 235.85 | 0.75 | -0.55 | 20,73,825 | -1,87,200 | 27,37,800 | ||||
| 5 Sept | 243.85 | 1.3 | -0.05 | 16,11,675 | 8,775 | 29,30,850 | ||||
| 4 Sept | 243.50 | 1.35 | -1.15 | 44,07,975 | 10,03,275 | 29,57,175 | ||||
| 3 Sept | 250.70 | 2.5 | -0.80 | 29,39,625 | -81,900 | 19,42,200 | ||||
| 2 Sept | 253.90 | 3.3 | 0.55 | 62,79,975 | 5,70,375 | 20,44,575 | ||||
| 30 Aug | 250.10 | 2.75 | -0.20 | 31,09,275 | 4,62,150 | 14,68,350 | ||||
| 29 Aug | 249.80 | 2.95 | -0.05 | 19,04,175 | 3,15,900 | 10,09,125 | ||||
| 28 Aug | 249.85 | 3 | -0.10 | 6,58,125 | 1,02,375 | 6,93,225 | ||||
| 27 Aug | 251.20 | 3.1 | -0.55 | 4,91,400 | 87,750 | 5,85,000 | ||||
| 26 Aug | 251.40 | 3.65 | -0.35 | 5,93,775 | 2,07,675 | 5,00,175 | ||||
| 23 Aug | 252.50 | 4 | -0.80 | 2,25,225 | 84,825 | 2,86,650 | ||||
| 22 Aug | 254.10 | 4.8 | -0.20 | 1,98,900 | 2,925 | 2,01,825 | ||||
| 21 Aug | 253.40 | 5 | -0.20 | 1,11,150 | 26,325 | 1,98,900 | ||||
| 20 Aug | 254.35 | 5.2 | 0.95 | 1,81,350 | 1,37,475 | 1,69,650 | ||||
| 19 Aug | 247.35 | 4.25 | -0.15 | 49,725 | 23,400 | 29,250 | ||||
| 16 Aug | 243.45 | 4.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 239.45 | 4.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 241.75 | 4.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 244.85 | 4.4 | 0.00 | 0 | 2,925 | 0 | ||||
| 9 Aug | 245.85 | 4.4 | -4.60 | 2,925 | 0 | 2,925 | ||||
| 8 Aug | 241.35 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 243.40 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 239.50 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 239.95 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 243.70 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 251.25 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 253.65 | 9 | -3.00 | 5,850 | -2,925 | 0 | ||||
| 30 Jul | 256.25 | 12 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 255.90 | 12 | -0.05 | 2,925 | 0 | 0 | ||||
| 26 Jul | 249.70 | 12.05 | 0 | 0 | 0 | |||||
For Bank Of Baroda - strike price 265 expiring on 26SEP2024
Delta for 265 CE is -
Historical price for 265 CE is as follows
On 16 Sept BANKBARODA was trading at 239.15. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -26325 which decreased total open position to 2076750
On 13 Sept BANKBARODA was trading at 239.45. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -26325 which decreased total open position to 2132325
On 12 Sept BANKBARODA was trading at 237.10. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -140400 which decreased total open position to 2158650
On 11 Sept BANKBARODA was trading at 232.80. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -254475 which decreased total open position to 2304900
On 10 Sept BANKBARODA was trading at 235.70. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -146250 which decreased total open position to 2576925
On 9 Sept BANKBARODA was trading at 235.55. 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 2925 which increased total open position to 2746575
On 6 Sept BANKBARODA was trading at 235.85. The strike last trading price was 0.75, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -187200 which decreased total open position to 2737800
On 5 Sept BANKBARODA was trading at 243.85. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 2930850
On 4 Sept BANKBARODA was trading at 243.50. The strike last trading price was 1.35, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 1003275 which increased total open position to 2957175
On 3 Sept BANKBARODA was trading at 250.70. The strike last trading price was 2.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -81900 which decreased total open position to 1942200
On 2 Sept BANKBARODA was trading at 253.90. The strike last trading price was 3.3, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 570375 which increased total open position to 2044575
On 30 Aug BANKBARODA was trading at 250.10. The strike last trading price was 2.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 462150 which increased total open position to 1468350
On 29 Aug BANKBARODA was trading at 249.80. The strike last trading price was 2.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 315900 which increased total open position to 1009125
On 28 Aug BANKBARODA was trading at 249.85. The strike last trading price was 3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 102375 which increased total open position to 693225
On 27 Aug BANKBARODA was trading at 251.20. The strike last trading price was 3.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 585000
On 26 Aug BANKBARODA was trading at 251.40. The strike last trading price was 3.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 207675 which increased total open position to 500175
On 23 Aug BANKBARODA was trading at 252.50. The strike last trading price was 4, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 84825 which increased total open position to 286650
On 22 Aug BANKBARODA was trading at 254.10. The strike last trading price was 4.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 201825
On 21 Aug BANKBARODA was trading at 253.40. The strike last trading price was 5, 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 198900
On 20 Aug BANKBARODA was trading at 254.35. The strike last trading price was 5.2, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 137475 which increased total open position to 169650
On 19 Aug BANKBARODA was trading at 247.35. The strike last trading price was 4.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 29250
On 16 Aug BANKBARODA was trading at 243.45. The strike last trading price was 4.4, 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 4.4, 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 4.4, 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 4.4, 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 9 Aug BANKBARODA was trading at 245.85. The strike last trading price was 4.4, 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 2925
On 8 Aug BANKBARODA was trading at 241.35. The strike last trading price was 9, 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 9, 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 9, 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 9, 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, 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 9, 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 9, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 0
On 30 Jul BANKBARODA was trading at 256.25. The strike last trading price was 12, 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 12, which was -0.05 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 12.05, 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 |
| 16 Sept | 239.15 | 25.9 | 0.65 | 8,775 | 2,925 | 5,06,025 |
| 13 Sept | 239.45 | 25.25 | -3.40 | 49,725 | 0 | 5,03,100 |
| 12 Sept | 237.10 | 28.65 | -2.90 | 8,775 | 2,925 | 5,00,175 |
| 11 Sept | 232.80 | 31.55 | 2.40 | 11,700 | 2,925 | 5,00,175 |
| 10 Sept | 235.70 | 29.15 | 0.50 | 14,625 | 5,850 | 4,94,325 |
| 9 Sept | 235.55 | 28.65 | -0.65 | 23,400 | 2,925 | 4,85,550 |
| 6 Sept | 235.85 | 29.3 | 8.40 | 23,400 | 0 | 4,88,475 |
| 5 Sept | 243.85 | 20.9 | -0.55 | 43,875 | 14,625 | 4,88,475 |
| 4 Sept | 243.50 | 21.45 | 6.40 | 1,11,150 | 20,475 | 4,73,850 |
| 3 Sept | 250.70 | 15.05 | 1.95 | 1,52,100 | 20,475 | 4,50,450 |
| 2 Sept | 253.90 | 13.1 | -2.70 | 3,18,825 | 2,925 | 4,29,975 |
| 30 Aug | 250.10 | 15.8 | -0.05 | 2,42,775 | 55,575 | 4,27,050 |
| 29 Aug | 249.80 | 15.85 | 0.20 | 3,39,300 | 1,52,100 | 3,71,475 |
| 28 Aug | 249.85 | 15.65 | 0.00 | 61,425 | 11,700 | 2,25,225 |
| 27 Aug | 251.20 | 15.65 | 0.85 | 1,19,925 | 70,200 | 2,10,600 |
| 26 Aug | 251.40 | 14.8 | 0.80 | 58,500 | 26,325 | 1,37,475 |
| 23 Aug | 252.50 | 14 | 0.25 | 5,850 | 2,925 | 1,08,225 |
| 22 Aug | 254.10 | 13.75 | -0.25 | 99,450 | 76,050 | 1,05,300 |
| 21 Aug | 253.40 | 14 | -0.25 | 5,850 | 0 | 23,400 |
| 20 Aug | 254.35 | 14.25 | -10.75 | 23,400 | 14,625 | 20,475 |
| 19 Aug | 247.35 | 25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 243.45 | 25 | 0.00 | 0 | 5,850 | 0 |
| 14 Aug | 239.45 | 25 | -3.40 | 5,850 | 2,925 | 2,925 |
| 13 Aug | 241.75 | 28.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 244.85 | 28.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 245.85 | 28.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 241.35 | 28.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 243.40 | 28.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 239.50 | 28.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 239.95 | 28.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 243.70 | 28.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 251.25 | 28.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 253.65 | 28.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 256.25 | 28.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 255.90 | 28.4 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 249.70 | 28.4 | 0 | 0 | 0 | |
For Bank Of Baroda - strike price 265 expiring on 26SEP2024
Delta for 265 PE is -
Historical price for 265 PE is as follows
On 16 Sept BANKBARODA was trading at 239.15. The strike last trading price was 25.9, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 506025
On 13 Sept BANKBARODA was trading at 239.45. The strike last trading price was 25.25, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 503100
On 12 Sept BANKBARODA was trading at 237.10. The strike last trading price was 28.65, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 500175
On 11 Sept BANKBARODA was trading at 232.80. The strike last trading price was 31.55, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 500175
On 10 Sept BANKBARODA was trading at 235.70. The strike last trading price was 29.15, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 494325
On 9 Sept BANKBARODA was trading at 235.55. The strike last trading price was 28.65, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 485550
On 6 Sept BANKBARODA was trading at 235.85. The strike last trading price was 29.3, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 488475
On 5 Sept BANKBARODA was trading at 243.85. The strike last trading price was 20.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 488475
On 4 Sept BANKBARODA was trading at 243.50. The strike last trading price was 21.45, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 473850
On 3 Sept BANKBARODA was trading at 250.70. The strike last trading price was 15.05, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 450450
On 2 Sept BANKBARODA was trading at 253.90. The strike last trading price was 13.1, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 429975
On 30 Aug BANKBARODA was trading at 250.10. The strike last trading price was 15.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 55575 which increased total open position to 427050
On 29 Aug BANKBARODA was trading at 249.80. The strike last trading price was 15.85, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 152100 which increased total open position to 371475
On 28 Aug BANKBARODA was trading at 249.85. The strike last trading price was 15.65, 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 225225
On 27 Aug BANKBARODA was trading at 251.20. The strike last trading price was 15.65, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 70200 which increased total open position to 210600
On 26 Aug BANKBARODA was trading at 251.40. The strike last trading price was 14.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 137475
On 23 Aug BANKBARODA was trading at 252.50. The strike last trading price was 14, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 108225
On 22 Aug BANKBARODA was trading at 254.10. The strike last trading price was 13.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 76050 which increased total open position to 105300
On 21 Aug BANKBARODA was trading at 253.40. The strike last trading price was 14, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23400
On 20 Aug BANKBARODA was trading at 254.35. The strike last trading price was 14.25, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 20475
On 19 Aug BANKBARODA was trading at 247.35. The strike last trading price was 25, 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 Aug BANKBARODA was trading at 243.45. The strike last trading price was 25, 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 14 Aug BANKBARODA was trading at 239.45. The strike last trading price was 25, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 2925
On 13 Aug BANKBARODA was trading at 241.75. The strike last trading price was 28.4, 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 28.4, 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 28.4, 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 28.4, 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 28.4, 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 28.4, 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 28.4, 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 28.4, 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 28.4, 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 28.4, 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 28.4, 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 28.4, 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 28.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0