BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
16 Sep 2024 04:13 PM IST
| BANKBARODA 290 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 239.15 | 0.1 | 0.00 | 90,675 | -70,200 | 5,08,950 | ||||
| 13 Sept | 239.45 | 0.1 | -0.05 | 26,325 | -8,775 | 5,79,150 | ||||
| 12 Sept | 237.10 | 0.15 | 0.05 | 58,500 | -26,325 | 5,87,925 | ||||
| 11 Sept | 232.80 | 0.1 | -0.10 | 1,19,925 | -14,625 | 6,14,250 | ||||
| 10 Sept | 235.70 | 0.2 | 0.05 | 17,550 | 2,925 | 6,28,875 | ||||
| 9 Sept | 235.55 | 0.15 | 0.00 | 1,22,850 | -99,450 | 6,25,950 | ||||
| 6 Sept | 235.85 | 0.15 | -0.10 | 3,07,125 | -61,425 | 7,28,325 | ||||
| 5 Sept | 243.85 | 0.25 | -0.05 | 2,89,575 | -1,05,300 | 7,92,675 | ||||
| 4 Sept | 243.50 | 0.3 | -0.05 | 3,83,175 | 29,250 | 9,00,900 | ||||
| 3 Sept | 250.70 | 0.35 | -0.20 | 6,43,500 | 1,81,350 | 8,33,625 | ||||
| 2 Sept | 253.90 | 0.55 | 0.05 | 8,57,025 | -40,950 | 6,49,350 | ||||
| 30 Aug | 250.10 | 0.5 | -0.10 | 6,20,100 | 1,19,925 | 6,90,300 | ||||
| 29 Aug | 249.80 | 0.6 | 0.00 | 2,10,600 | 1,17,000 | 5,73,300 | ||||
| 28 Aug | 249.85 | 0.6 | 0.00 | 55,575 | 2,925 | 4,53,375 | ||||
| 27 Aug | 251.20 | 0.6 | -0.20 | 1,05,300 | 52,650 | 4,47,525 | ||||
| 26 Aug | 251.40 | 0.8 | -0.10 | 1,66,725 | 73,125 | 3,89,025 | ||||
| 23 Aug | 252.50 | 0.9 | -0.25 | 1,46,250 | 84,825 | 3,10,050 | ||||
| 22 Aug | 254.10 | 1.15 | -0.05 | 1,63,800 | 23,400 | 1,98,900 | ||||
| 21 Aug | 253.40 | 1.2 | -0.20 | 1,22,850 | 84,825 | 1,75,500 | ||||
| 20 Aug | 254.35 | 1.4 | 0.05 | 76,050 | 38,025 | 87,750 | ||||
| 19 Aug | 247.35 | 1.35 | 0.35 | 23,400 | 17,550 | 46,800 | ||||
| 16 Aug | 243.45 | 1 | 0.00 | 2,925 | 0 | 29,250 | ||||
| 14 Aug | 239.45 | 1 | -0.50 | 2,925 | 0 | 29,250 | ||||
| 13 Aug | 241.75 | 1.5 | 0.00 | 2,925 | 0 | 26,325 | ||||
|
|
||||||||||
| 12 Aug | 244.85 | 1.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 245.85 | 1.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 241.35 | 1.5 | -0.50 | 5,850 | 2,925 | 29,250 | ||||
| 7 Aug | 243.40 | 2 | 0.00 | 0 | 5,850 | 0 | ||||
| 6 Aug | 239.50 | 2 | 0.00 | 5,850 | 2,925 | 23,400 | ||||
| 5 Aug | 239.95 | 2 | 0.00 | 2,925 | 0 | 17,550 | ||||
| 2 Aug | 243.70 | 2 | -2.00 | 8,775 | 0 | 11,700 | ||||
| 1 Aug | 251.25 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 253.65 | 4 | 0.00 | 0 | 5,850 | 0 | ||||
| 30 Jul | 256.25 | 4 | -0.95 | 5,850 | 5,850 | 8,775 | ||||
| 29 Jul | 255.90 | 4.95 | -16.05 | 5,850 | 2,925 | 2,925 | ||||
| 26 Jul | 249.70 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 273.80 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 270.15 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 265.00 | 21 | 0 | 0 | 0 | |||||
For Bank Of Baroda - strike price 290 expiring on 26SEP2024
Delta for 290 CE is -
Historical price for 290 CE is as follows
On 16 Sept BANKBARODA was trading at 239.15. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -70200 which decreased total open position to 508950
On 13 Sept BANKBARODA was trading at 239.45. 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 -8775 which decreased total open position to 579150
On 12 Sept BANKBARODA was trading at 237.10. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -26325 which decreased total open position to 587925
On 11 Sept BANKBARODA was trading at 232.80. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -14625 which decreased total open position to 614250
On 10 Sept BANKBARODA was trading at 235.70. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 628875
On 9 Sept BANKBARODA was trading at 235.55. 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 -99450 which decreased total open position to 625950
On 6 Sept BANKBARODA was trading at 235.85. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -61425 which decreased total open position to 728325
On 5 Sept BANKBARODA was trading at 243.85. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -105300 which decreased total open position to 792675
On 4 Sept BANKBARODA was trading at 243.50. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 900900
On 3 Sept BANKBARODA was trading at 250.70. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 181350 which increased total open position to 833625
On 2 Sept BANKBARODA was trading at 253.90. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -40950 which decreased total open position to 649350
On 30 Aug BANKBARODA was trading at 250.10. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 119925 which increased total open position to 690300
On 29 Aug BANKBARODA was trading at 249.80. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 573300
On 28 Aug BANKBARODA was trading at 249.85. The strike last trading price was 0.6, 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 453375
On 27 Aug BANKBARODA was trading at 251.20. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 52650 which increased total open position to 447525
On 26 Aug BANKBARODA was trading at 251.40. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 73125 which increased total open position to 389025
On 23 Aug BANKBARODA was trading at 252.50. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 84825 which increased total open position to 310050
On 22 Aug BANKBARODA was trading at 254.10. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 198900
On 21 Aug BANKBARODA was trading at 253.40. 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 84825 which increased total open position to 175500
On 20 Aug BANKBARODA was trading at 254.35. The strike last trading price was 1.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 38025 which increased total open position to 87750
On 19 Aug BANKBARODA was trading at 247.35. The strike last trading price was 1.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 46800
On 16 Aug BANKBARODA was trading at 243.45. The strike last trading price was 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 29250
On 14 Aug BANKBARODA was trading at 239.45. The strike last trading price was 1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29250
On 13 Aug BANKBARODA was trading at 241.75. The strike last trading price was 1.5, 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 26325
On 12 Aug BANKBARODA was trading at 244.85. The strike last trading price was 1.5, 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 1.5, 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 1.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 29250
On 7 Aug BANKBARODA was trading at 243.40. The strike last trading price was 2, 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 6 Aug BANKBARODA was trading at 239.50. The strike last trading price was 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 23400
On 5 Aug BANKBARODA was trading at 239.95. The strike last trading price was 2, 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 17550
On 2 Aug BANKBARODA was trading at 243.70. The strike last trading price was 2, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11700
On 1 Aug BANKBARODA was trading at 251.25. The strike last trading price was 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 4, 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 30 Jul BANKBARODA was trading at 256.25. The strike last trading price was 4, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 8775
On 29 Jul BANKBARODA was trading at 255.90. The strike last trading price was 4.95, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 2925
On 26 Jul BANKBARODA was trading at 249.70. The strike last trading price was 21, 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 Jul BANKBARODA was trading at 273.80. The strike last trading price was 21, 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 Jul BANKBARODA was trading at 270.15. The strike last trading price was 21, 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 Jul BANKBARODA was trading at 265.00. The strike last trading price was 21, 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 |
| 16 Sept | 239.15 | 45.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 239.45 | 45.5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 237.10 | 45.5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 232.80 | 45.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 235.70 | 45.5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 235.55 | 45.5 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 235.85 | 45.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 243.85 | 45.5 | 0.00 | 0 | 2,925 | 0 |
| 4 Sept | 243.50 | 45.5 | 7.75 | 8,775 | 2,925 | 38,025 |
| 3 Sept | 250.70 | 37.75 | 2.85 | 26,325 | 14,625 | 32,175 |
| 2 Sept | 253.90 | 34.9 | -3.75 | 20,475 | 11,700 | 14,625 |
| 30 Aug | 250.10 | 38.65 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 249.80 | 38.65 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 249.85 | 38.65 | 3.65 | 2,925 | 0 | 2,925 |
| 27 Aug | 251.20 | 35 | 0.00 | 0 | 2,925 | 0 |
| 26 Aug | 251.40 | 35 | 4.45 | 2,925 | 0 | 0 |
| 23 Aug | 252.50 | 30.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 254.10 | 30.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 253.40 | 30.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 254.35 | 30.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 247.35 | 30.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 243.45 | 30.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 239.45 | 30.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 241.75 | 30.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 244.85 | 30.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 245.85 | 30.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 241.35 | 30.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 243.40 | 30.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 239.50 | 30.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 239.95 | 30.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 243.70 | 30.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 251.25 | 30.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 253.65 | 30.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 256.25 | 30.55 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 255.90 | 30.55 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 249.70 | 30.55 | 30.55 | 0 | 0 | 0 |
| 5 Jul | 273.80 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 270.15 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 265.00 | 0 | 0 | 0 | 0 | |
For Bank Of Baroda - strike price 290 expiring on 26SEP2024
Delta for 290 PE is -
Historical price for 290 PE is as follows
On 16 Sept BANKBARODA was trading at 239.15. The strike last trading price was 45.5, 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 45.5, 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 45.5, 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 45.5, 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 Sept BANKBARODA was trading at 235.70. The strike last trading price was 45.5, 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 Sept BANKBARODA was trading at 235.55. The strike last trading price was 45.5, 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 45.5, 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 45.5, 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 4 Sept BANKBARODA was trading at 243.50. The strike last trading price was 45.5, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 38025
On 3 Sept BANKBARODA was trading at 250.70. The strike last trading price was 37.75, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 32175
On 2 Sept BANKBARODA was trading at 253.90. The strike last trading price was 34.9, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 14625
On 30 Aug BANKBARODA was trading at 250.10. The strike last trading price was 38.65, 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 38.65, 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 38.65, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2925
On 27 Aug BANKBARODA was trading at 251.20. The strike last trading price was 35, 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 26 Aug BANKBARODA was trading at 251.40. The strike last trading price was 35, which was 4.45 higher 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 30.55, 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 30.55, 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 30.55, 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 30.55, 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 30.55, 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 30.55, 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 30.55, 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 30.55, 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 30.55, 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 30.55, 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 30.55, 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 30.55, 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 30.55, 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 30.55, 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 30.55, 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 30.55, 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 30.55, 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 30.55, 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 30.55, 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 30.55, which was 30.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul BANKBARODA was trading at 273.80. 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 4 Jul BANKBARODA was trading at 270.15. 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 2 Jul BANKBARODA was trading at 265.00. 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