BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
24 Apr 2026 04:10 PM IST
| BANKBARODA 28-Apr-2026 (4d) 230 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -0.02
Gamma: 0.00135
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 274.13 | 39.62 | -10.32 | 62.88 | 4 | -1 | 12 | |||||||||
| 23 Apr | 276.34 | 49.94 | -3.5600000000000023 | 72.62 | 4 | -1 | 13 | |||||||||
| 22 Apr | 282.77 | 53.5 | 28.13 | 68 | 3 | 0 | 12 | |||||||||
| 21 Apr | 284.05 | 25.23 | -0.14000000000000057 | - | 0 | 0 | 12 | |||||||||
| 20 Apr | 281.01 | 25.23 | -0.14000000000000057 | - | 0 | 0 | 12 | |||||||||
| 17 Apr | 280.44 | 25.23 | -0.14000000000000057 | - | 0 | 0 | 12 | |||||||||
| 16 Apr | 279.39 | 25.23 | -0.14000000000000057 | - | 0 | 0 | 12 | |||||||||
| 15 Apr | 279.07 | 25.23 | -0.14000000000000057 | - | 0 | 0 | 12 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 275.72 | 25.23 | -0.14000000000000057 | - | 0 | 0 | 12 | |||||||||
| 10 Apr | 276.19 | 25.23 | -0.14000000000000057 | - | 0 | 0 | 12 | |||||||||
| 9 Apr | 274.24 | 25.23 | -51.02 | - | 0 | 0 | 12 | |||||||||
| 8 Apr | 275.98 | 25.23 | -51.02 | - | 0 | 0 | 12 | |||||||||
| 7 Apr | 258.10 | 25.23 | -51.02 | - | 0 | 0 | 12 | |||||||||
| 6 Apr | 259.76 | 25.23 | -51.02 | - | 0 | 0 | 12 | |||||||||
| 2 Apr | 249.56 | 25.23 | -51.02 | 44.27 | 16 | 8 | 8 | |||||||||
| 1 Apr | 252.03 | 76.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 247.60 | 76.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 260.30 | 76.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 272.70 | 76.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 270.50 | 76.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 265.90 | 76.25 | 0 | - | 0 | 0 | 0 | |||||||||
For Bank Of Baroda - strike price 230 expiring on 28APR2026
Delta for 230 CE is 0.99
Historical price for 230 CE is as follows
On 24 Apr BANKBARODA was trading at 274.13. The strike last trading price was 39.62, which was -10.32 lower than the previous day. The implied volatity was 62.88, the open interest changed by -1 which decreased total open position to 12
On 23 Apr BANKBARODA was trading at 276.34. The strike last trading price was 49.94, which was -3.5600000000000023 lower than the previous day. The implied volatity was 72.62, the open interest changed by -1 which decreased total open position to 13
On 22 Apr BANKBARODA was trading at 282.77. The strike last trading price was 53.5, which was 28.13 higher than the previous day. The implied volatity was 68, the open interest changed by 0 which decreased total open position to 12
On 21 Apr BANKBARODA was trading at 284.05. The strike last trading price was 25.23, which was -0.14000000000000057 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 20 Apr BANKBARODA was trading at 281.01. The strike last trading price was 25.23, which was -0.14000000000000057 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 17 Apr BANKBARODA was trading at 280.44. The strike last trading price was 25.23, which was -0.14000000000000057 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 16 Apr BANKBARODA was trading at 279.39. The strike last trading price was 25.23, which was -0.14000000000000057 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 15 Apr BANKBARODA was trading at 279.07. The strike last trading price was 25.23, which was -0.14000000000000057 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 13 Apr BANKBARODA was trading at 275.72. The strike last trading price was 25.23, which was -0.14000000000000057 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 10 Apr BANKBARODA was trading at 276.19. The strike last trading price was 25.23, which was -0.14000000000000057 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 9 Apr BANKBARODA was trading at 274.24. The strike last trading price was 25.23, which was -51.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 8 Apr BANKBARODA was trading at 275.98. The strike last trading price was 25.23, which was -51.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 7 Apr BANKBARODA was trading at 258.10. The strike last trading price was 25.23, which was -51.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 6 Apr BANKBARODA was trading at 259.76. The strike last trading price was 25.23, which was -51.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 2 Apr BANKBARODA was trading at 249.56. The strike last trading price was 25.23, which was -51.02 lower than the previous day. The implied volatity was 44.27, the open interest changed by 8 which increased total open position to 8
On 1 Apr BANKBARODA was trading at 252.03. The strike last trading price was 76.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar BANKBARODA was trading at 247.60. The strike last trading price was 76.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar BANKBARODA was trading at 260.30. The strike last trading price was 76.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar BANKBARODA was trading at 272.70. The strike last trading price was 76.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BANKBARODA was trading at 270.50. The strike last trading price was 76.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar BANKBARODA was trading at 265.90. The strike last trading price was 76.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKBARODA 28-Apr-2026 (4d) 230 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.02
Gamma: 0.00126
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 274.13 | 0.06 | -0.05 | 64.82 | 8 | -2 | 153 |
| 23 Apr | 276.34 | 0.11 | 0.039999999999999994 | 68.83 | 94 | -26 | 155 |
| 22 Apr | 282.77 | 0.07 | -0.039999999999999994 | 67.07 | 50 | -23 | 182 |
| 21 Apr | 284.05 | 0.11 | -0.13 | 67 | 36 | -12 | 205 |
| 20 Apr | 281.01 | 0.25 | 0.04000000000000001 | 67.27 | 187 | -22 | 217 |
| 17 Apr | 280.44 | 0.22 | -0.04000000000000001 | 56.79 | 176 | 26 | 241 |
| 16 Apr | 279.39 | 0.26 | -0.07 | 55.29 | 77 | -12 | 215 |
| 15 Apr | 279.07 | 0.34 | -0.22000000000000003 | 55 | 264 | 8 | 227 |
| 13 Apr | 275.72 | 0.55 | 0 | 53.66 | 659 | -314 | 220 |
| 10 Apr | 276.19 | 0.53 | -0.20999999999999996 | 49.64 | 66 | -1 | 535 |
| 9 Apr | 274.24 | 0.75 | 0.05 | 50.47 | 321 | -10 | 538 |
| 8 Apr | 275.98 | 0.69 | -1.56 | 50.42 | 762 | 18 | 549 |
| 7 Apr | 258.10 | 2.39 | 0.01 | 49.95 | 123 | 11 | 530 |
| 6 Apr | 259.76 | 2.32 | -1.93 | 50.84 | 528 | 75 | 519 |
| 2 Apr | 249.56 | 4.14 | 0.6 | 47.08 | 321 | 43 | 444 |
| 1 Apr | 252.03 | 3.5 | -2.2 | 46.37 | 484 | 178 | 394 |
| 30 Mar | 247.60 | 5.85 | 2.2 | 49.5 | 244 | 86 | 215 |
| 27 Mar | 260.30 | 3.6 | 1.95 | 50.1 | 237 | 79 | 130 |
| 25 Mar | 272.70 | 1.65 | -0.4 | 46.18 | 71 | 22 | 50 |
| 24 Mar | 270.50 | 2 | -0.75 | 46.36 | 43 | -14 | 27 |
| 23 Mar | 265.90 | 2.75 | 2 | 46.65 | 48 | 27 | 27 |
For Bank Of Baroda - strike price 230 expiring on 28APR2026
Delta for 230 PE is -0.01
Historical price for 230 PE is as follows
On 24 Apr BANKBARODA was trading at 274.13. The strike last trading price was 0.06, which was -0.05 lower than the previous day. The implied volatity was 64.82, the open interest changed by -2 which decreased total open position to 153
On 23 Apr BANKBARODA was trading at 276.34. The strike last trading price was 0.11, which was 0.039999999999999994 higher than the previous day. The implied volatity was 68.83, the open interest changed by -26 which decreased total open position to 155
On 22 Apr BANKBARODA was trading at 282.77. The strike last trading price was 0.07, which was -0.039999999999999994 lower than the previous day. The implied volatity was 67.07, the open interest changed by -23 which decreased total open position to 182
On 21 Apr BANKBARODA was trading at 284.05. The strike last trading price was 0.11, which was -0.13 lower than the previous day. The implied volatity was 67, the open interest changed by -12 which decreased total open position to 205
On 20 Apr BANKBARODA was trading at 281.01. The strike last trading price was 0.25, which was 0.04000000000000001 higher than the previous day. The implied volatity was 67.27, the open interest changed by -22 which decreased total open position to 217
On 17 Apr BANKBARODA was trading at 280.44. The strike last trading price was 0.22, which was -0.04000000000000001 lower than the previous day. The implied volatity was 56.79, the open interest changed by 26 which increased total open position to 241
On 16 Apr BANKBARODA was trading at 279.39. The strike last trading price was 0.26, which was -0.07 lower than the previous day. The implied volatity was 55.29, the open interest changed by -12 which decreased total open position to 215
On 15 Apr BANKBARODA was trading at 279.07. The strike last trading price was 0.34, which was -0.22000000000000003 lower than the previous day. The implied volatity was 55, the open interest changed by 8 which increased total open position to 227
On 13 Apr BANKBARODA was trading at 275.72. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 53.66, the open interest changed by -314 which decreased total open position to 220
On 10 Apr BANKBARODA was trading at 276.19. The strike last trading price was 0.53, which was -0.20999999999999996 lower than the previous day. The implied volatity was 49.64, the open interest changed by -1 which decreased total open position to 535
On 9 Apr BANKBARODA was trading at 274.24. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 50.47, the open interest changed by -10 which decreased total open position to 538
On 8 Apr BANKBARODA was trading at 275.98. The strike last trading price was 0.69, which was -1.56 lower than the previous day. The implied volatity was 50.42, the open interest changed by 18 which increased total open position to 549
On 7 Apr BANKBARODA was trading at 258.10. The strike last trading price was 2.39, which was 0.01 higher than the previous day. The implied volatity was 49.95, the open interest changed by 11 which increased total open position to 530
On 6 Apr BANKBARODA was trading at 259.76. The strike last trading price was 2.32, which was -1.93 lower than the previous day. The implied volatity was 50.84, the open interest changed by 75 which increased total open position to 519
On 2 Apr BANKBARODA was trading at 249.56. The strike last trading price was 4.14, which was 0.6 higher than the previous day. The implied volatity was 47.08, the open interest changed by 43 which increased total open position to 444
On 1 Apr BANKBARODA was trading at 252.03. The strike last trading price was 3.5, which was -2.2 lower than the previous day. The implied volatity was 46.37, the open interest changed by 178 which increased total open position to 394
On 30 Mar BANKBARODA was trading at 247.60. The strike last trading price was 5.85, which was 2.2 higher than the previous day. The implied volatity was 49.5, the open interest changed by 86 which increased total open position to 215
On 27 Mar BANKBARODA was trading at 260.30. The strike last trading price was 3.6, which was 1.95 higher than the previous day. The implied volatity was 50.1, the open interest changed by 79 which increased total open position to 130
On 25 Mar BANKBARODA was trading at 272.70. The strike last trading price was 1.65, which was -0.4 lower than the previous day. The implied volatity was 46.18, the open interest changed by 22 which increased total open position to 50
On 24 Mar BANKBARODA was trading at 270.50. The strike last trading price was 2, which was -0.75 lower than the previous day. The implied volatity was 46.36, the open interest changed by -14 which decreased total open position to 27
On 23 Mar BANKBARODA was trading at 265.90. The strike last trading price was 2.75, which was 2 higher than the previous day. The implied volatity was 46.65, the open interest changed by 27 which increased total open position to 27
