BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
06 Sep 2024 04:13 PM IST
| BANKBARODA 285 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 235.85 | 0.3 | 0.00 | 1,11,150 | -49,725 | 2,04,750 | ||||
| 5 Sept | 243.85 | 0.3 | -0.10 | 96,525 | -40,950 | 2,51,550 | ||||
| 4 Sept | 243.50 | 0.4 | -0.10 | 2,39,850 | 52,650 | 2,95,425 | ||||
| 3 Sept | 250.70 | 0.5 | -0.25 | 2,10,600 | 32,175 | 2,42,775 | ||||
| 2 Sept | 253.90 | 0.75 | 0.05 | 4,35,825 | 61,425 | 2,19,375 | ||||
| 30 Aug | 250.10 | 0.7 | -0.05 | 3,71,475 | 1,22,850 | 1,63,800 | ||||
| 29 Aug | 249.80 | 0.75 | 0.00 | 84,825 | 14,625 | 35,100 | ||||
| 28 Aug | 249.85 | 0.75 | -6.10 | 20,475 | 14,625 | 14,625 | ||||
| 27 Aug | 251.20 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 251.40 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 252.50 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 254.10 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 253.40 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 254.35 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 247.35 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 243.45 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 239.45 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 241.75 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 244.85 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 245.85 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 241.35 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 243.40 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 239.50 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 239.95 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 243.70 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 251.25 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 253.65 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 256.25 | 6.85 | 6.85 | 0 | 0 | 0 | ||||
| 29 Jul | 255.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 249.70 | 0 | 0 | 0 | 0 | |||||
For Bank Of Baroda - strike price 285 expiring on 26SEP2024
Delta for 285 CE is -
Historical price for 285 CE is as follows
On 6 Sept BANKBARODA was trading at 235.85. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -49725 which decreased total open position to 204750
On 5 Sept BANKBARODA was trading at 243.85. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -40950 which decreased total open position to 251550
On 4 Sept BANKBARODA was trading at 243.50. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 52650 which increased total open position to 295425
On 3 Sept BANKBARODA was trading at 250.70. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 32175 which increased total open position to 242775
On 2 Sept BANKBARODA was trading at 253.90. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 61425 which increased total open position to 219375
On 30 Aug BANKBARODA was trading at 250.10. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 122850 which increased total open position to 163800
On 29 Aug BANKBARODA was trading at 249.80. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 35100
On 28 Aug BANKBARODA was trading at 249.85. The strike last trading price was 0.75, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 14625
On 27 Aug BANKBARODA was trading at 251.20. The strike last trading price was 6.85, 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 Aug BANKBARODA was trading at 251.40. The strike last trading price was 6.85, 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 23 Aug BANKBARODA was trading at 252.50. The strike last trading price was 6.85, 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 22 Aug BANKBARODA was trading at 254.10. The strike last trading price was 6.85, 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 21 Aug BANKBARODA was trading at 253.40. The strike last trading price was 6.85, 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 20 Aug BANKBARODA was trading at 254.35. The strike last trading price was 6.85, 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 Aug BANKBARODA was trading at 247.35. The strike last trading price was 6.85, 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 6.85, 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 6.85, 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 6.85, 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 6.85, 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 6.85, 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 6.85, 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 6.85, 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 6.85, 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 6.85, 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 6.85, 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 6.85, 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 6.85, 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 6.85, which was 6.85 higher 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 0, 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 0, 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 285 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 235.85 | 37.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 243.85 | 37.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 243.50 | 37.4 | 4.40 | 2,925 | 0 | 14,625 |
| 3 Sept | 250.70 | 33 | -1.35 | 17,550 | 5,850 | 14,625 |
| 2 Sept | 253.90 | 34.35 | 1.35 | 8,775 | 2,925 | 5,850 |
| 30 Aug | 250.10 | 33 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 249.80 | 33 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 249.85 | 33 | 0.00 | 0 | 2,925 | 0 |
| 27 Aug | 251.20 | 33 | -9.90 | 2,925 | 0 | 0 |
| 26 Aug | 251.40 | 42.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 252.50 | 42.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 254.10 | 42.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 253.40 | 42.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 254.35 | 42.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 247.35 | 42.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 243.45 | 42.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 239.45 | 42.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 241.75 | 42.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 244.85 | 42.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 245.85 | 42.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 241.35 | 42.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 243.40 | 42.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 239.50 | 42.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 239.95 | 42.9 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 243.70 | 42.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 251.25 | 42.9 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 253.65 | 42.9 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 256.25 | 42.9 | 42.90 | 0 | 0 | 0 |
| 29 Jul | 255.90 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 249.70 | 0 | 0 | 0 | 0 | |
For Bank Of Baroda - strike price 285 expiring on 26SEP2024
Delta for 285 PE is -
Historical price for 285 PE is as follows
On 6 Sept BANKBARODA was trading at 235.85. The strike last trading price was 37.4, 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 Sept BANKBARODA was trading at 243.85. The strike last trading price was 37.4, 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 4 Sept BANKBARODA was trading at 243.50. The strike last trading price was 37.4, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14625
On 3 Sept BANKBARODA was trading at 250.70. The strike last trading price was 33, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 14625
On 2 Sept BANKBARODA was trading at 253.90. The strike last trading price was 34.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 5850
On 30 Aug BANKBARODA was trading at 250.10. The strike last trading price was 33, 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 Aug BANKBARODA was trading at 249.80. The strike last trading price was 33, 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 28 Aug BANKBARODA was trading at 249.85. The strike last trading price was 33, 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 27 Aug BANKBARODA was trading at 251.20. The strike last trading price was 33, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug BANKBARODA was trading at 251.40. The strike last trading price was 42.9, 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 23 Aug BANKBARODA was trading at 252.50. The strike last trading price was 42.9, 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 22 Aug BANKBARODA was trading at 254.10. The strike last trading price was 42.9, 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 21 Aug BANKBARODA was trading at 253.40. The strike last trading price was 42.9, 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 20 Aug BANKBARODA was trading at 254.35. The strike last trading price was 42.9, 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 19 Aug BANKBARODA was trading at 247.35. The strike last trading price was 42.9, 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 16 Aug BANKBARODA was trading at 243.45. The strike last trading price was 42.9, 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 14 Aug BANKBARODA was trading at 239.45. The strike last trading price was 42.9, 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 13 Aug BANKBARODA was trading at 241.75. The strike last trading price was 42.9, 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 12 Aug BANKBARODA was trading at 244.85. The strike last trading price was 42.9, 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 9 Aug BANKBARODA was trading at 245.85. The strike last trading price was 42.9, 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 8 Aug BANKBARODA was trading at 241.35. The strike last trading price was 42.9, 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 42.9, 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 42.9, 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 42.9, 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 42.9, 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 42.9, 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 42.9, 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 30 Jul BANKBARODA was trading at 256.25. The strike last trading price was 42.9, which was 42.90 higher 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0