BANKBARODA
BANK OF BARODA
273.8
3.66 (1.35%)
Option Chain for BANKBARODA
05 Jul 2024 04:13 PM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Chng OI | Vol | Ltp | Chng | Chng | Ltp | Vol | Chng OI | OI | |
| 0 | 0 | 0 | 64.2 | 0.00 | 202.4 | 0.00 | 0.15 | 17,550 | 0 | 2,57,400 |
| 0 | 0 | 0 | 0 | 0.00 | 205 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 51.5 | 0.00 | 207.4 | 0.15 | 0.3 | 2,925 | 8,775 | 8,775 |
| 0 | 0 | 0 | 0 | 0.00 | 210 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 8,775 | 0 | 58 | 0.00 | 212.4 | 0.00 | 0.3 | 0 | -2,925 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 215 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 42.75 | 0.00 | 217.4 | 0.00 | 2.4 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 220 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 26,325 | 0 | 45.5 | 0.00 | 222.4 | 0.00 | 0.25 | 43,875 | -5,850 | 2,69,100 |
| 0 | 0 | 0 | 0 | 0.00 | 225 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 34.7 | 0.00 | 227.4 | 0.00 | 0.5 | 5,850 | 14,625 | 14,625 |
| 0 | 0 | 0 | 47.4 | 0.00 | 230 | -0.15 | 0.2 | 38,025 | 14,625 | 67,275 |
| 0 | 0 | 0 | 49.6 | 0.00 | 232.4 | -0.15 | 0.25 | 2,16,450 | -5,850 | 6,49,350 |
| 0 | 0 | 0 | 42.85 | 0.00 | 235 | 0.00 | 1.3 | 0 | 0 | 0 |
| 0 | 0 | 0 | 42.5 | 0.00 | 237.4 | -0.10 | 0.45 | 1,14,075 | 11,700 | 1,25,775 |
| 0 | 0 | 0 | 32 | 0.00 | 240 | -0.25 | 0.5 | 1,78,425 | 81,900 | 2,39,850 |
| 1,57,950 | -2,925 | 8,775 | 31.55 | 1.55 | 242.4 | -0.20 | 0.6 | 1,52,100 | -17,550 | 12,13,875 |
| 0 | 0 | 0 | 34.25 | 0.00 | 245 | -0.30 | 0.7 | 78,975 | -29,250 | 99,450 |
| 0 | 2,925 | 0 | 23.3 | 0.00 | 247.4 | -0.30 | 0.9 | 96,525 | -26,325 | 4,06,575 |
| 3,74,400 | -49,725 | 8,57,025 | 25.15 | 2.85 | 250 | -0.50 | 1 | 6,55,200 | -58,500 | 6,72,750 |
| 2,51,550 | -8,775 | 20,475 | 23.8 | 3.25 | 252.4 | -0.55 | 1.3 | 6,28,875 | 55,575 | 21,64,500 |
| 26,325 | -2,925 | 29,250 | 21 | 2.55 | 255 | -0.70 | 1.55 | 10,44,225 | -1,78,425 | 4,27,050 |
| 81,900 | 2,925 | 8,775 | 16.1 | -0.45 | 257.4 | -0.80 | 1.9 | 5,06,025 | -76,050 | 5,82,075 |
| 1,60,875 | -23,400 | 1,81,350 | 17 | 2.40 | 260 | -0.90 | 2.5 | 21,76,200 | 14,625 | 22,78,575 |
| 4,03,650 | -90,675 | 4,62,150 | 15.1 | 2.00 | 262.4 | -1.15 | 2.9 | 11,05,650 | 46,800 | 32,96,475 |
| 5,06,025 | -1,81,350 | 10,64,700 | 13.3 | 1.85 | 265 | -1.20 | 3.8 | 12,25,575 | 46,800 | 9,53,550 |
| 6,05,475 | -1,46,250 | 11,31,975 | 11.6 | 1.60 | 267.4 | -1.45 | 4.55 | 17,98,875 | 1,78,425 | 12,02,175 |
| 21,84,975 | 1,05,300 | 72,97,875 | 10.1 | 1.50 | 270 | -1.70 | 5.5 | 41,15,475 | 4,59,225 | 15,21,000 |
| 39,42,900 | -2,34,000 | 30,53,700 | 8.85 | 1.40 | 272.4 | -1.85 | 6.7 | 26,06,175 | 2,10,600 | 22,23,000 |
| 19,33,425 | 4,38,750 | 60,28,425 | 7.5 | 1.10 | 275 | -2.05 | 7.9 | 16,70,175 | 2,31,075 | 6,28,875 |
| 17,05,275 | 11,700 | 16,78,950 | 6.4 | 0.85 | 277.4 | -2.30 | 9.25 | 7,54,650 | 78,975 | 9,82,800 |
| 18,66,150 | 2,925 | 57,65,175 | 5.5 | 0.85 | 280 | -2.45 | 10.95 | 3,94,875 | 96,525 | 3,36,375 |
| 41,53,500 | 4,12,425 | 26,06,175 | 4.7 | 0.65 | 282.4 | -2.50 | 12.55 | 3,77,325 | -2,925 | 10,55,925 |
| 11,75,850 | 90,675 | 12,92,850 | 3.9 | 0.45 | 285 | -3.15 | 14.1 | 17,550 | 0 | 81,900 |
| 9,36,000 | 11,700 | 4,18,275 | 3.25 | 0.40 | 287.4 | -1.05 | 18.05 | 46,800 | 5,850 | 1,55,025 |
| 10,88,100 | 2,925 | 25,68,150 | 2.85 | 0.35 | 290 | -2.80 | 18.25 | 29,250 | -2,925 | 93,600 |
| 36,35,775 | -1,84,275 | 10,17,900 | 2.4 | 0.25 | 292.4 | -2.95 | 22.4 | 17,550 | 0 | 5,79,150 |
| 3,86,100 | -52,650 | 5,17,725 | 2 | 0.25 | 295 | 0.00 | 25.3 | 0 | 0 | 0 |
| 7,10,775 | -2,925 | 3,71,475 | 1.65 | 0.10 | 297.4 | 0.00 | 29.55 | 0 | 0 | 0 |
| 10,41,300 | 1,11,150 | 16,73,100 | 1.35 | -0.05 | 300 | -3.10 | 30 | 11,700 | 8,775 | 8,775 |
| 7,89,750 | -29,250 | 3,56,850 | 1.2 | 0.10 | 302.4 | -5.40 | 29.7 | 2,925 | -2,925 | 1,25,775 |
| 2,22,300 | 32,175 | 1,95,975 | 1 | 0.05 | 305 | 0.00 | 32.4 | 0 | 0 | 0 |
| 1,31,625 | -20,475 | 1,08,225 | 0.8 | 0.05 | 307.4 | 0.00 | 35.5 | 0 | 0 | 0 |
| 1,46,250 | 23,400 | 49,725 | 0.7 | 0.00 | 310 | 0.00 | 36.45 | 0 | 0 | 0 |
|
|
||||||||||
| 9,30,150 | -43,875 | 1,37,475 | 0.6 | 0.00 | 312.4 | -3.00 | 40.5 | 2,925 | 0 | 17,550 |
| 0 | 0 | 0 | 0 | 0.00 | 315 | 0.00 | 0 | 0 | 0 | 0 |
| 7,31,250 | -2,925 | 1,40,400 | 0.4 | 0.00 | 317.4 | 0.00 | 60.35 | 0 | 0 | 0 |
| 1,31,625 | 96,525 | 1,84,275 | 0.35 | 0.00 | 320 | 0.00 | 45.1 | 0 | 0 | 0 |
| 6,49,350 | 5,850 | 1,02,375 | 0.25 | -0.05 | 322.4 | 0.00 | 50.75 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 325 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 327.4 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 330 | 0.00 | 0 | 0 | 0 | 0 |
| 4,29,975 | -2,925 | 20,475 | 0.2 | 0.05 | 332.4 | 0.00 | 68.95 | 0 | 0 | 0 |
| 3,14,90,550 | 2,27,38,950 | |||||||||
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.