BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
18 Oct 2024 10:24 AM IST
| BANKBARODA 290 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 244.01 | 0.1 | -0.05 | 93,600 | -5,850 | 12,98,700 | ||||
| 17 Oct | 241.96 | 0.15 | 0.10 | 3,24,675 | -52,650 | 13,54,275 | ||||
| 16 Oct | 244.15 | 0.05 | -0.05 | 87,750 | 2,925 | 14,06,925 | ||||
| 15 Oct | 243.81 | 0.1 | -0.05 | 1,34,550 | -40,950 | 14,04,000 | ||||
| 14 Oct | 244.55 | 0.15 | 0.00 | 84,825 | -8,775 | 14,44,950 | ||||
| 11 Oct | 242.42 | 0.15 | -0.05 | 3,07,125 | -40,950 | 14,53,725 | ||||
| 10 Oct | 246.05 | 0.2 | 0.00 | 22,05,450 | -5,850 | 14,91,750 | ||||
| 9 Oct | 246.32 | 0.2 | 0.00 | 99,450 | 2,925 | 15,03,450 | ||||
| 8 Oct | 247.24 | 0.2 | -0.05 | 1,93,050 | -35,100 | 15,03,450 | ||||
| 7 Oct | 242.67 | 0.25 | -0.10 | 5,70,375 | 43,875 | 15,56,100 | ||||
| 4 Oct | 250.59 | 0.35 | 0.00 | 27,69,975 | 4,00,725 | 15,32,700 | ||||
|
|
||||||||||
| 3 Oct | 245.06 | 0.35 | -0.05 | 2,66,175 | -14,625 | 11,37,825 | ||||
| 1 Oct | 248.91 | 0.4 | -0.05 | 4,35,825 | 2,57,400 | 11,52,450 | ||||
| 30 Sept | 247.80 | 0.45 | 0.00 | 6,61,050 | 3,59,775 | 8,95,050 | ||||
| 27 Sept | 249.60 | 0.45 | 0.05 | 6,08,400 | 2,25,225 | 5,38,200 | ||||
| 26 Sept | 245.15 | 0.4 | -0.05 | 1,90,125 | 90,675 | 3,10,050 | ||||
| 25 Sept | 243.20 | 0.45 | -0.15 | 99,450 | -8,775 | 2,10,600 | ||||
| 24 Sept | 243.60 | 0.6 | -0.15 | 1,43,325 | 29,250 | 2,16,450 | ||||
| 23 Sept | 244.50 | 0.75 | -9.35 | 2,51,550 | 1,84,275 | 1,84,275 | ||||
| 20 Aug | 254.35 | 10.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 245.85 | 10.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 241.35 | 10.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 243.40 | 10.1 | 0 | 0 | 0 | |||||
For Bank Of Baroda - strike price 290 expiring on 31OCT2024
Delta for 290 CE is -
Historical price for 290 CE is as follows
On 18 Oct BANKBARODA was trading at 244.01. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 1298700
On 17 Oct BANKBARODA was trading at 241.96. The strike last trading price was 0.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -52650 which decreased total open position to 1354275
On 16 Oct BANKBARODA was trading at 244.15. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 1406925
On 15 Oct BANKBARODA was trading at 243.81. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -40950 which decreased total open position to 1404000
On 14 Oct BANKBARODA was trading at 244.55. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8775 which decreased total open position to 1444950
On 11 Oct BANKBARODA was trading at 242.42. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -40950 which decreased total open position to 1453725
On 10 Oct BANKBARODA was trading at 246.05. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 1491750
On 9 Oct BANKBARODA was trading at 246.32. The strike last trading price was 0.2, 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 1503450
On 8 Oct BANKBARODA was trading at 247.24. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -35100 which decreased total open position to 1503450
On 7 Oct BANKBARODA was trading at 242.67. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 1556100
On 4 Oct BANKBARODA was trading at 250.59. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400725 which increased total open position to 1532700
On 3 Oct BANKBARODA was trading at 245.06. 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 -14625 which decreased total open position to 1137825
On 1 Oct BANKBARODA was trading at 248.91. 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 257400 which increased total open position to 1152450
On 30 Sept BANKBARODA was trading at 247.80. 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 359775 which increased total open position to 895050
On 27 Sept BANKBARODA was trading at 249.60. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 225225 which increased total open position to 538200
On 26 Sept BANKBARODA was trading at 245.15. 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 90675 which increased total open position to 310050
On 25 Sept BANKBARODA was trading at 243.20. 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 -8775 which decreased total open position to 210600
On 24 Sept BANKBARODA was trading at 243.60. 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 29250 which increased total open position to 216450
On 23 Sept BANKBARODA was trading at 244.50. The strike last trading price was 0.75, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 184275 which increased total open position to 184275
On 20 Aug BANKBARODA was trading at 254.35. The strike last trading price was 10.1, 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 10.1, 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 10.1, 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 10.1, 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 290 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 244.01 | 42.25 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 241.96 | 42.25 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 244.15 | 42.25 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 243.81 | 42.25 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 244.55 | 42.25 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 242.42 | 42.25 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 246.05 | 42.25 | 0.00 | 0 | -2,925 | 0 |
| 9 Oct | 246.32 | 42.25 | -0.25 | 8,775 | 0 | 2,31,075 |
| 8 Oct | 247.24 | 42.5 | 5.20 | 40,950 | 0 | 2,34,000 |
| 7 Oct | 242.67 | 37.3 | 0.00 | 0 | -2,925 | 0 |
| 4 Oct | 250.59 | 37.3 | -2.20 | 49,725 | -2,925 | 2,34,000 |
| 3 Oct | 245.06 | 39.5 | -0.55 | 2,925 | 0 | 2,34,000 |
| 1 Oct | 248.91 | 40.05 | 0.00 | 0 | -2,925 | 0 |
| 30 Sept | 247.80 | 40.05 | 1.55 | 52,650 | -2,925 | 2,34,000 |
| 27 Sept | 249.60 | 38.5 | -4.50 | 32,175 | 11,700 | 2,34,000 |
| 26 Sept | 245.15 | 43 | -2.15 | 1,57,950 | 1,17,000 | 2,19,375 |
| 25 Sept | 243.20 | 45.15 | 2.75 | 93,600 | 84,825 | 99,450 |
| 24 Sept | 243.60 | 42.4 | -5.30 | 11,700 | 8,775 | 11,700 |
| 23 Sept | 244.50 | 47.7 | 47.70 | 0 | 0 | 0 |
| 20 Aug | 254.35 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 245.85 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 241.35 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 243.40 | 0 | 0 | 0 | 0 | |
For Bank Of Baroda - strike price 290 expiring on 31OCT2024
Delta for 290 PE is -
Historical price for 290 PE is as follows
On 18 Oct BANKBARODA was trading at 244.01. The strike last trading price was 42.25, 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 17 Oct BANKBARODA was trading at 241.96. The strike last trading price was 42.25, 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 Oct BANKBARODA was trading at 244.15. The strike last trading price was 42.25, 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 15 Oct BANKBARODA was trading at 243.81. The strike last trading price was 42.25, 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 14 Oct BANKBARODA was trading at 244.55. The strike last trading price was 42.25, 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 11 Oct BANKBARODA was trading at 242.42. The strike last trading price was 42.25, 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 10 Oct BANKBARODA was trading at 246.05. The strike last trading price was 42.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 0
On 9 Oct BANKBARODA was trading at 246.32. The strike last trading price was 42.25, 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 231075
On 8 Oct BANKBARODA was trading at 247.24. The strike last trading price was 42.5, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 234000
On 7 Oct BANKBARODA was trading at 242.67. The strike last trading price was 37.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 0
On 4 Oct BANKBARODA was trading at 250.59. The strike last trading price was 37.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 234000
On 3 Oct BANKBARODA was trading at 245.06. The strike last trading price was 39.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 234000
On 1 Oct BANKBARODA was trading at 248.91. The strike last trading price was 40.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 0
On 30 Sept BANKBARODA was trading at 247.80. The strike last trading price was 40.05, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 234000
On 27 Sept BANKBARODA was trading at 249.60. The strike last trading price was 38.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 234000
On 26 Sept BANKBARODA was trading at 245.15. The strike last trading price was 43, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 219375
On 25 Sept BANKBARODA was trading at 243.20. The strike last trading price was 45.15, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 84825 which increased total open position to 99450
On 24 Sept BANKBARODA was trading at 243.60. The strike last trading price was 42.4, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 11700
On 23 Sept BANKBARODA was trading at 244.50. The strike last trading price was 47.7, which was 47.70 higher 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 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 9 Aug BANKBARODA was trading at 245.85. 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 8 Aug BANKBARODA was trading at 241.35. 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 7 Aug BANKBARODA was trading at 243.40. 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
