BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
06 Sep 2024 04:13 PM IST
| BANKBARODA 275 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 235.85 | 0.45 | -0.10 | 10,91,025 | -73,125 | 14,85,900 | ||||
| 5 Sept | 243.85 | 0.55 | -0.05 | 6,20,100 | 1,19,925 | 15,67,800 | ||||
| 4 Sept | 243.50 | 0.6 | -0.50 | 14,42,025 | -1,19,925 | 14,47,875 | ||||
| 3 Sept | 250.70 | 1.1 | -0.40 | 15,97,050 | 4,53,375 | 15,67,800 | ||||
| 2 Sept | 253.90 | 1.5 | 0.15 | 25,24,275 | 4,94,325 | 11,17,350 | ||||
| 30 Aug | 250.10 | 1.35 | -0.10 | 15,09,300 | -84,825 | 6,28,875 | ||||
| 29 Aug | 249.80 | 1.45 | 0.00 | 10,41,300 | 3,27,600 | 7,07,850 | ||||
| 28 Aug | 249.85 | 1.45 | 0.00 | 2,01,825 | 61,425 | 3,83,175 | ||||
| 27 Aug | 251.20 | 1.45 | -0.45 | 1,37,475 | 61,425 | 3,15,900 | ||||
| 26 Aug | 251.40 | 1.9 | -0.20 | 1,75,500 | 84,825 | 2,48,625 | ||||
| 23 Aug | 252.50 | 2.1 | -0.50 | 93,600 | 46,800 | 1,57,950 | ||||
| 22 Aug | 254.10 | 2.6 | 0.10 | 1,05,300 | 52,650 | 1,08,225 | ||||
| 21 Aug | 253.40 | 2.5 | -0.35 | 52,650 | 35,100 | 52,650 | ||||
| 20 Aug | 254.35 | 2.85 | -0.55 | 23,400 | 11,700 | 14,625 | ||||
| 19 Aug | 247.35 | 3.4 | -5.75 | 2,925 | 0 | 0 | ||||
| 16 Aug | 243.45 | 9.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 239.45 | 9.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 241.75 | 9.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 244.85 | 9.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 245.85 | 9.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 241.35 | 9.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 243.40 | 9.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 239.50 | 9.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 239.95 | 9.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 243.70 | 9.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 251.25 | 9.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 253.65 | 9.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 256.25 | 9.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 255.90 | 9.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 249.70 | 9.15 | 0 | 0 | 0 | |||||
For Bank Of Baroda - strike price 275 expiring on 26SEP2024
Delta for 275 CE is -
Historical price for 275 CE is as follows
On 6 Sept BANKBARODA was trading at 235.85. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -73125 which decreased total open position to 1485900
On 5 Sept BANKBARODA was trading at 243.85. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 119925 which increased total open position to 1567800
On 4 Sept BANKBARODA was trading at 243.50. The strike last trading price was 0.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -119925 which decreased total open position to 1447875
On 3 Sept BANKBARODA was trading at 250.70. The strike last trading price was 1.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 453375 which increased total open position to 1567800
On 2 Sept BANKBARODA was trading at 253.90. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 494325 which increased total open position to 1117350
On 30 Aug BANKBARODA was trading at 250.10. The strike last trading price was 1.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -84825 which decreased total open position to 628875
On 29 Aug BANKBARODA was trading at 249.80. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 327600 which increased total open position to 707850
On 28 Aug BANKBARODA was trading at 249.85. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 61425 which increased total open position to 383175
On 27 Aug BANKBARODA was trading at 251.20. The strike last trading price was 1.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 61425 which increased total open position to 315900
On 26 Aug BANKBARODA was trading at 251.40. The strike last trading price was 1.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 84825 which increased total open position to 248625
On 23 Aug BANKBARODA was trading at 252.50. The strike last trading price was 2.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 157950
On 22 Aug BANKBARODA was trading at 254.10. The strike last trading price was 2.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 52650 which increased total open position to 108225
On 21 Aug BANKBARODA was trading at 253.40. The strike last trading price was 2.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 52650
On 20 Aug BANKBARODA was trading at 254.35. The strike last trading price was 2.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 14625
On 19 Aug BANKBARODA was trading at 247.35. The strike last trading price was 3.4, which was -5.75 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 9.15, 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 14 Aug BANKBARODA was trading at 239.45. The strike last trading price was 9.15, 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 13 Aug BANKBARODA was trading at 241.75. The strike last trading price was 9.15, 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 12 Aug BANKBARODA was trading at 244.85. The strike last trading price was 9.15, 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 9 Aug BANKBARODA was trading at 245.85. The strike last trading price was 9.15, 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 8 Aug BANKBARODA was trading at 241.35. The strike last trading price was 9.15, 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 7 Aug BANKBARODA was trading at 243.40. The strike last trading price was 9.15, 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 Aug BANKBARODA was trading at 239.50. The strike last trading price was 9.15, 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 Aug BANKBARODA was trading at 239.95. The strike last trading price was 9.15, 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 Aug BANKBARODA was trading at 243.70. The strike last trading price was 9.15, 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 9.15, 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 9.15, 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 9.15, 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 9.15, 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 9.15, 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 275 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 235.85 | 37.2 | 7.35 | 49,725 | -11,700 | 1,84,275 |
| 5 Sept | 243.85 | 29.85 | -0.85 | 11,700 | 5,850 | 1,93,050 |
| 4 Sept | 243.50 | 30.7 | 7.15 | 17,550 | 0 | 1,84,275 |
| 3 Sept | 250.70 | 23.55 | 2.85 | 35,100 | 8,775 | 1,81,350 |
| 2 Sept | 253.90 | 20.7 | -3.60 | 49,725 | 0 | 1,75,500 |
| 30 Aug | 250.10 | 24.3 | 0.30 | 73,125 | -5,850 | 1,75,500 |
| 29 Aug | 249.80 | 24 | 0.05 | 58,500 | 35,100 | 1,75,500 |
| 28 Aug | 249.85 | 23.95 | -0.05 | 61,425 | 20,475 | 1,40,400 |
| 27 Aug | 251.20 | 24 | 0.75 | 46,800 | 17,550 | 1,14,075 |
| 26 Aug | 251.40 | 23.25 | 0.95 | 55,575 | 26,325 | 90,675 |
| 23 Aug | 252.50 | 22.3 | 1.35 | 14,625 | 8,775 | 64,350 |
| 22 Aug | 254.10 | 20.95 | -1.80 | 38,025 | 26,325 | 49,725 |
| 21 Aug | 253.40 | 22.75 | 0.00 | 0 | 11,700 | 0 |
| 20 Aug | 254.35 | 22.75 | -4.20 | 11,700 | 8,775 | 20,475 |
| 19 Aug | 247.35 | 26.95 | -8.40 | 11,700 | 0 | 0 |
| 16 Aug | 243.45 | 35.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 239.45 | 35.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 241.75 | 35.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 244.85 | 35.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 245.85 | 35.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 241.35 | 35.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 243.40 | 35.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 239.50 | 35.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 239.95 | 35.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 243.70 | 35.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 251.25 | 35.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 253.65 | 35.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 256.25 | 35.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 255.90 | 35.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 249.70 | 35.35 | 0 | 0 | 0 | |
For Bank Of Baroda - strike price 275 expiring on 26SEP2024
Delta for 275 PE is -
Historical price for 275 PE is as follows
On 6 Sept BANKBARODA was trading at 235.85. The strike last trading price was 37.2, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 184275
On 5 Sept BANKBARODA was trading at 243.85. The strike last trading price was 29.85, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 193050
On 4 Sept BANKBARODA was trading at 243.50. The strike last trading price was 30.7, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184275
On 3 Sept BANKBARODA was trading at 250.70. The strike last trading price was 23.55, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 181350
On 2 Sept BANKBARODA was trading at 253.90. The strike last trading price was 20.7, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175500
On 30 Aug BANKBARODA was trading at 250.10. The strike last trading price was 24.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 175500
On 29 Aug BANKBARODA was trading at 249.80. The strike last trading price was 24, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 175500
On 28 Aug BANKBARODA was trading at 249.85. The strike last trading price was 23.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 140400
On 27 Aug BANKBARODA was trading at 251.20. The strike last trading price was 24, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 114075
On 26 Aug BANKBARODA was trading at 251.40. The strike last trading price was 23.25, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 90675
On 23 Aug BANKBARODA was trading at 252.50. The strike last trading price was 22.3, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 64350
On 22 Aug BANKBARODA was trading at 254.10. The strike last trading price was 20.95, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 49725
On 21 Aug BANKBARODA was trading at 253.40. The strike last trading price was 22.75, 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 20 Aug BANKBARODA was trading at 254.35. The strike last trading price was 22.75, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 20475
On 19 Aug BANKBARODA was trading at 247.35. The strike last trading price was 26.95, which was -8.40 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 35.35, 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 35.35, 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 35.35, 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 35.35, 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 35.35, 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 35.35, 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 35.35, 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 35.35, 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 35.35, 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 35.35, 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 35.35, 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 35.35, 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 35.35, 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 35.35, 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 35.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0