BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
06 Sep 2024 04:13 PM IST
| BANKBARODA 300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 235.85 | 0.15 | -0.05 | 1,90,125 | -70,200 | 10,85,175 | ||||
|
|
||||||||||
| 5 Sept | 243.85 | 0.2 | 0.00 | 5,14,800 | -1,34,550 | 11,61,225 | ||||
| 4 Sept | 243.50 | 0.2 | -0.05 | 4,82,625 | 2,16,450 | 12,95,775 | ||||
| 3 Sept | 250.70 | 0.25 | -0.05 | 73,125 | 20,475 | 10,79,325 | ||||
| 2 Sept | 253.90 | 0.3 | 0.05 | 3,83,175 | 26,325 | 10,58,850 | ||||
| 30 Aug | 250.10 | 0.25 | -0.10 | 5,87,925 | 2,60,325 | 10,55,925 | ||||
| 29 Aug | 249.80 | 0.35 | -0.05 | 2,25,225 | 1,11,150 | 7,80,975 | ||||
| 28 Aug | 249.85 | 0.4 | 0.00 | 1,84,275 | -23,400 | 6,66,900 | ||||
| 27 Aug | 251.20 | 0.4 | -0.15 | 2,51,550 | 32,175 | 6,90,300 | ||||
| 26 Aug | 251.40 | 0.55 | -0.05 | 2,77,875 | 1,28,700 | 6,46,425 | ||||
| 23 Aug | 252.50 | 0.6 | -0.15 | 2,31,075 | 1,19,925 | 5,14,800 | ||||
| 22 Aug | 254.10 | 0.75 | -0.05 | 99,450 | 49,725 | 3,91,950 | ||||
| 21 Aug | 253.40 | 0.8 | 0.10 | 1,05,300 | 67,275 | 3,42,225 | ||||
| 20 Aug | 254.35 | 0.7 | -0.30 | 2,28,150 | 1,31,625 | 2,72,025 | ||||
| 19 Aug | 247.35 | 1 | 0.05 | 11,700 | 2,925 | 1,37,475 | ||||
| 16 Aug | 243.45 | 0.95 | -0.55 | 2,925 | 0 | 1,31,625 | ||||
| 12 Aug | 244.85 | 1.5 | 0.00 | 8,775 | 2,925 | 1,25,775 | ||||
| 9 Aug | 245.85 | 1.5 | 0.50 | 2,925 | 0 | 1,22,850 | ||||
| 8 Aug | 241.35 | 1 | -0.20 | 5,850 | 0 | 1,22,850 | ||||
| 7 Aug | 243.40 | 1.2 | 0.00 | 2,925 | 0 | 1,22,850 | ||||
| 6 Aug | 239.50 | 1.2 | 0.00 | 0 | 2,925 | 0 | ||||
| 5 Aug | 239.95 | 1.2 | -0.05 | 8,775 | 2,925 | 1,22,850 | ||||
| 2 Aug | 243.70 | 1.25 | -0.70 | 11,700 | 2,925 | 1,19,925 | ||||
| 1 Aug | 251.25 | 1.95 | -0.55 | 81,900 | 43,875 | 1,17,000 | ||||
| 31 Jul | 253.65 | 2.5 | -0.55 | 49,725 | 14,625 | 70,200 | ||||
| 30 Jul | 256.25 | 3.05 | -14.35 | 58,500 | 49,725 | 49,725 | ||||
| 29 Jul | 255.90 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 249.70 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 273.80 | 17.4 | 0 | 0 | 0 | |||||
For Bank Of Baroda - strike price 300 expiring on 26SEP2024
Delta for 300 CE is -
Historical price for 300 CE is as follows
On 6 Sept BANKBARODA was trading at 235.85. 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 -70200 which decreased total open position to 1085175
On 5 Sept BANKBARODA was trading at 243.85. 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 -134550 which decreased total open position to 1161225
On 4 Sept BANKBARODA was trading at 243.50. 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 216450 which increased total open position to 1295775
On 3 Sept BANKBARODA was trading at 250.70. 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 20475 which increased total open position to 1079325
On 2 Sept BANKBARODA was trading at 253.90. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 1058850
On 30 Aug BANKBARODA was trading at 250.10. 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 260325 which increased total open position to 1055925
On 29 Aug BANKBARODA was trading at 249.80. 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 111150 which increased total open position to 780975
On 28 Aug BANKBARODA was trading at 249.85. 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 -23400 which decreased total open position to 666900
On 27 Aug BANKBARODA was trading at 251.20. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 32175 which increased total open position to 690300
On 26 Aug BANKBARODA was trading at 251.40. 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 128700 which increased total open position to 646425
On 23 Aug BANKBARODA was trading at 252.50. 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 119925 which increased total open position to 514800
On 22 Aug BANKBARODA was trading at 254.10. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 49725 which increased total open position to 391950
On 21 Aug BANKBARODA was trading at 253.40. The strike last trading price was 0.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 67275 which increased total open position to 342225
On 20 Aug BANKBARODA was trading at 254.35. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 131625 which increased total open position to 272025
On 19 Aug BANKBARODA was trading at 247.35. The strike last trading price was 1, 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 137475
On 16 Aug BANKBARODA was trading at 243.45. The strike last trading price was 0.95, 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 131625
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 2925 which increased total open position to 125775
On 9 Aug BANKBARODA was trading at 245.85. The strike last trading price was 1.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 122850
On 8 Aug BANKBARODA was trading at 241.35. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 122850
On 7 Aug BANKBARODA was trading at 243.40. The strike last trading price was 1.2, 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 122850
On 6 Aug BANKBARODA was trading at 239.50. The strike last trading price was 1.2, 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 0
On 5 Aug BANKBARODA was trading at 239.95. The strike last trading price was 1.2, 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 122850
On 2 Aug BANKBARODA was trading at 243.70. The strike last trading price was 1.25, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 119925
On 1 Aug BANKBARODA was trading at 251.25. The strike last trading price was 1.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 117000
On 31 Jul BANKBARODA was trading at 253.65. The strike last trading price was 2.5, 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 70200
On 30 Jul BANKBARODA was trading at 256.25. The strike last trading price was 3.05, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by 49725 which increased total open position to 49725
On 29 Jul BANKBARODA was trading at 255.90. The strike last trading price was 17.4, 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 17.4, 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 Jul BANKBARODA was trading at 273.80. The strike last trading price was 17.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKBARODA 300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 235.85 | 63 | 8.00 | 8,775 | 5,850 | 3,65,625 |
| 5 Sept | 243.85 | 55 | 3.00 | 2,925 | 0 | 3,56,850 |
| 4 Sept | 243.50 | 52 | 7.00 | 2,925 | 0 | 3,53,925 |
| 3 Sept | 250.70 | 45 | 1.00 | 2,925 | 0 | 3,51,000 |
| 2 Sept | 253.90 | 44 | -3.50 | 20,475 | -2,925 | 3,48,075 |
| 30 Aug | 250.10 | 47.5 | -0.25 | 70,200 | -8,775 | 3,51,000 |
| 29 Aug | 249.80 | 47.75 | 0.20 | 1,55,025 | 1,31,625 | 3,45,150 |
| 28 Aug | 249.85 | 47.55 | 0.05 | 8,775 | 5,850 | 2,10,600 |
| 27 Aug | 251.20 | 47.5 | 1.40 | 76,050 | 70,200 | 1,98,900 |
| 26 Aug | 251.40 | 46.1 | 1.20 | 81,900 | 78,975 | 1,25,775 |
| 23 Aug | 252.50 | 44.9 | 3.10 | 17,550 | 14,625 | 43,875 |
| 22 Aug | 254.10 | 41.8 | -2.60 | 26,325 | 23,400 | 26,325 |
| 21 Aug | 253.40 | 44.4 | 7.65 | 2,925 | 0 | 0 |
| 20 Aug | 254.35 | 36.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 247.35 | 36.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 243.45 | 36.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 244.85 | 36.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 245.85 | 36.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 241.35 | 36.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 243.40 | 36.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 239.50 | 36.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 239.95 | 36.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 243.70 | 36.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 251.25 | 36.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 253.65 | 36.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 256.25 | 36.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 255.90 | 36.75 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 249.70 | 36.75 | 36.75 | 0 | 0 | 0 |
| 5 Jul | 273.80 | 0 | 0 | 0 | 0 | |
For Bank Of Baroda - strike price 300 expiring on 26SEP2024
Delta for 300 PE is -
Historical price for 300 PE is as follows
On 6 Sept BANKBARODA was trading at 235.85. The strike last trading price was 63, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 365625
On 5 Sept BANKBARODA was trading at 243.85. The strike last trading price was 55, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 356850
On 4 Sept BANKBARODA was trading at 243.50. The strike last trading price was 52, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 353925
On 3 Sept BANKBARODA was trading at 250.70. The strike last trading price was 45, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 351000
On 2 Sept BANKBARODA was trading at 253.90. The strike last trading price was 44, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 348075
On 30 Aug BANKBARODA was trading at 250.10. The strike last trading price was 47.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -8775 which decreased total open position to 351000
On 29 Aug BANKBARODA was trading at 249.80. The strike last trading price was 47.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 131625 which increased total open position to 345150
On 28 Aug BANKBARODA was trading at 249.85. The strike last trading price was 47.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 210600
On 27 Aug BANKBARODA was trading at 251.20. The strike last trading price was 47.5, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 70200 which increased total open position to 198900
On 26 Aug BANKBARODA was trading at 251.40. The strike last trading price was 46.1, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 78975 which increased total open position to 125775
On 23 Aug BANKBARODA was trading at 252.50. The strike last trading price was 44.9, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 43875
On 22 Aug BANKBARODA was trading at 254.10. The strike last trading price was 41.8, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 26325
On 21 Aug BANKBARODA was trading at 253.40. The strike last trading price was 44.4, which was 7.65 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 36.75, 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 36.75, 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 36.75, 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 36.75, 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 36.75, 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 36.75, 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 36.75, 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 36.75, 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 36.75, 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 36.75, 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 36.75, 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 36.75, 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 36.75, 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 36.75, 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 36.75, which was 36.75 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0