BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
30 Mar 2026 04:12 PM IST
| BANKBARODA 28-Apr-2026 (28d) 275 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0.2
Theta: -0.16
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 247.60 | 3.25 | -3.2 | 40.97 | 353 | 77 | 383 | |||||||||
| 27 Mar | 260.30 | 6.4 | -4.8 | 36.13 | 284 | 21 | 307 | |||||||||
| 25 Mar | 272.70 | 11.35 | 0.3 | 33.2 | 469 | 198 | 285 | |||||||||
| 24 Mar | 270.50 | 11.1 | 1.45 | 35.7 | 97 | 17 | 88 | |||||||||
| 23 Mar | 265.90 | 9.55 | -5.45 | 37.74 | 124 | 58 | 70 | |||||||||
| 20 Mar | 279.95 | 15 | 3.1 | 29.47 | 16 | 7 | 13 | |||||||||
| 19 Mar | 272.60 | 12.1 | -1.75 | 30.72 | 4 | 3 | 6 | |||||||||
| 18 Mar | 283.15 | 13.85 | -24.6 | - | 0 | 0 | 3 | |||||||||
| 17 Mar | 283.25 | 13.85 | -24.6 | - | 3 | 0 | 3 | |||||||||
| 16 Mar | 279.95 | 13.85 | -24.6 | 24.98 | 3 | 2 | 2 | |||||||||
| 13 Mar | 281.05 | 38.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 289.20 | 38.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 289.30 | 38.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 294.40 | 38.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 288.05 | 38.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 295.35 | 38.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 301.85 | 38.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 299.30 | 38.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 315.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 321.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 324.45 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 25 Feb | 315.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 313.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 313.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 309.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 304.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 305.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 303.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 292.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 287.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 289.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 291.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 290.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 290.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 289.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 290.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 290.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 285.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 277.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 279.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 299.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bank Of Baroda - strike price 275 expiring on 28APR2026
Delta for 275 CE is 0.21
Historical price for 275 CE is as follows
On 30 Mar BANKBARODA was trading at 247.60. The strike last trading price was 3.25, which was -3.2 lower than the previous day. The implied volatity was 40.97, the open interest changed by 77 which increased total open position to 383
On 27 Mar BANKBARODA was trading at 260.30. The strike last trading price was 6.4, which was -4.8 lower than the previous day. The implied volatity was 36.13, the open interest changed by 21 which increased total open position to 307
On 25 Mar BANKBARODA was trading at 272.70. The strike last trading price was 11.35, which was 0.3 higher than the previous day. The implied volatity was 33.2, the open interest changed by 198 which increased total open position to 285
On 24 Mar BANKBARODA was trading at 270.50. The strike last trading price was 11.1, which was 1.45 higher than the previous day. The implied volatity was 35.7, the open interest changed by 17 which increased total open position to 88
On 23 Mar BANKBARODA was trading at 265.90. The strike last trading price was 9.55, which was -5.45 lower than the previous day. The implied volatity was 37.74, the open interest changed by 58 which increased total open position to 70
On 20 Mar BANKBARODA was trading at 279.95. The strike last trading price was 15, which was 3.1 higher than the previous day. The implied volatity was 29.47, the open interest changed by 7 which increased total open position to 13
On 19 Mar BANKBARODA was trading at 272.60. The strike last trading price was 12.1, which was -1.75 lower than the previous day. The implied volatity was 30.72, the open interest changed by 3 which increased total open position to 6
On 18 Mar BANKBARODA was trading at 283.15. The strike last trading price was 13.85, which was -24.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Mar BANKBARODA was trading at 283.25. The strike last trading price was 13.85, which was -24.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar BANKBARODA was trading at 279.95. The strike last trading price was 13.85, which was -24.6 lower than the previous day. The implied volatity was 24.98, the open interest changed by 2 which increased total open position to 2
On 13 Mar BANKBARODA was trading at 281.05. The strike last trading price was 38.45, 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 12 Mar BANKBARODA was trading at 289.20. The strike last trading price was 38.45, 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 11 Mar BANKBARODA was trading at 289.30. The strike last trading price was 38.45, 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 10 Mar BANKBARODA was trading at 294.40. The strike last trading price was 38.45, 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 9 Mar BANKBARODA was trading at 288.05. The strike last trading price was 38.45, 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 6 Mar BANKBARODA was trading at 295.35. The strike last trading price was 38.45, 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 5 Mar BANKBARODA was trading at 301.85. The strike last trading price was 38.45, 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 4 Mar BANKBARODA was trading at 299.30. The strike last trading price was 38.45, 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 2 Mar BANKBARODA was trading at 315.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BANKBARODA was trading at 321.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb BANKBARODA was trading at 324.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BANKBARODA was trading at 315.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb BANKBARODA was trading at 313.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb BANKBARODA was trading at 313.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BANKBARODA was trading at 309.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BANKBARODA was trading at 304.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BANKBARODA was trading at 305.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BANKBARODA was trading at 303.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb BANKBARODA was trading at 292.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BANKBARODA was trading at 287.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BANKBARODA was trading at 289.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BANKBARODA was trading at 291.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BANKBARODA was trading at 290.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb BANKBARODA was trading at 290.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BANKBARODA was trading at 289.20. The strike last trading price was 0, 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 5 Feb BANKBARODA was trading at 290.45. The strike last trading price was 0, 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 4 Feb BANKBARODA was trading at 290.85. The strike last trading price was 0, 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 3 Feb BANKBARODA was trading at 285.40. The strike last trading price was 0, 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 2 Feb BANKBARODA was trading at 277.60. The strike last trading price was 0, 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 1 Feb BANKBARODA was trading at 279.70. The strike last trading price was 0, 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 Jan BANKBARODA was trading at 299.40. The strike last trading price was 0, 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 (28d) 275 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0.21
Theta: -0.09
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 247.60 | 29.2 | 9 | 42.08 | 17 | -1 | 288 |
| 27 Mar | 260.30 | 20.05 | 8.75 | 42.13 | 211 | -75 | 290 |
| 25 Mar | 272.70 | 11.2 | -2 | 34.71 | 223 | 141 | 365 |
| 24 Mar | 270.50 | 12.9 | -3.5 | 35.77 | 185 | -80 | 224 |
| 23 Mar | 265.90 | 17.05 | 7.95 | 39.56 | 338 | 217 | 304 |
| 20 Mar | 279.95 | 9 | -2.75 | 34.88 | 47 | 34 | 88 |
| 19 Mar | 272.60 | 11.1 | 3.95 | 33.5 | 70 | 35 | 53 |
| 18 Mar | 283.15 | 7.15 | -0.3 | 32.51 | 25 | -9 | 19 |
| 17 Mar | 283.25 | 7.5 | -1.35 | 33.01 | 5 | 0 | 29 |
| 16 Mar | 279.95 | 8.85 | -0.45 | 32.21 | 29 | 17 | 27 |
| 13 Mar | 281.05 | 9.3 | 0.3 | 34.82 | 6 | -1 | 9 |
| 12 Mar | 289.20 | 9 | 4.85 | - | 0 | 0 | 0 |
| 11 Mar | 289.30 | 9 | 4.85 | - | 0 | 0 | 10 |
| 10 Mar | 294.40 | 9 | 4.85 | - | 1 | 0 | 10 |
| 9 Mar | 288.05 | 9 | 4.85 | 39.2 | 1 | 0 | 11 |
| 6 Mar | 295.35 | 4.15 | -3.1 | - | 0 | 0 | 11 |
| 5 Mar | 301.85 | 4.15 | -3.1 | - | 12 | 11 | 0 |
| 4 Mar | 299.30 | 4.15 | -3.1 | 31.89 | 12 | 11 | 11 |
| 2 Mar | 315.20 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 321.95 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 324.45 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 315.85 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 313.10 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 313.35 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 309.05 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 304.45 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 305.15 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 303.25 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 292.55 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 287.45 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 289.85 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 291.20 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 290.35 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 290.60 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 289.20 | 7.25 | 0 | 4.18 | 0 | 0 | 0 |
| 5 Feb | 290.45 | 7.25 | 0 | 4.83 | 0 | 0 | 0 |
| 4 Feb | 290.85 | 7.25 | 0 | 3.88 | 0 | 0 | 0 |
| 3 Feb | 285.40 | 7.25 | 0 | 3.63 | 0 | 0 | 0 |
| 2 Feb | 277.60 | 7.25 | 0 | 1.33 | 0 | 0 | 0 |
| 1 Feb | 279.70 | 7.25 | 0 | 3.33 | 0 | 0 | 0 |
| 30 Jan | 299.40 | 7.25 | 0 | - | 0 | 0 | 0 |
For Bank Of Baroda - strike price 275 expiring on 28APR2026
Delta for 275 PE is -0.78
Historical price for 275 PE is as follows
On 30 Mar BANKBARODA was trading at 247.60. The strike last trading price was 29.2, which was 9 higher than the previous day. The implied volatity was 42.08, the open interest changed by -1 which decreased total open position to 288
On 27 Mar BANKBARODA was trading at 260.30. The strike last trading price was 20.05, which was 8.75 higher than the previous day. The implied volatity was 42.13, the open interest changed by -75 which decreased total open position to 290
On 25 Mar BANKBARODA was trading at 272.70. The strike last trading price was 11.2, which was -2 lower than the previous day. The implied volatity was 34.71, the open interest changed by 141 which increased total open position to 365
On 24 Mar BANKBARODA was trading at 270.50. The strike last trading price was 12.9, which was -3.5 lower than the previous day. The implied volatity was 35.77, the open interest changed by -80 which decreased total open position to 224
On 23 Mar BANKBARODA was trading at 265.90. The strike last trading price was 17.05, which was 7.95 higher than the previous day. The implied volatity was 39.56, the open interest changed by 217 which increased total open position to 304
On 20 Mar BANKBARODA was trading at 279.95. The strike last trading price was 9, which was -2.75 lower than the previous day. The implied volatity was 34.88, the open interest changed by 34 which increased total open position to 88
On 19 Mar BANKBARODA was trading at 272.60. The strike last trading price was 11.1, which was 3.95 higher than the previous day. The implied volatity was 33.5, the open interest changed by 35 which increased total open position to 53
On 18 Mar BANKBARODA was trading at 283.15. The strike last trading price was 7.15, which was -0.3 lower than the previous day. The implied volatity was 32.51, the open interest changed by -9 which decreased total open position to 19
On 17 Mar BANKBARODA was trading at 283.25. The strike last trading price was 7.5, which was -1.35 lower than the previous day. The implied volatity was 33.01, the open interest changed by 0 which decreased total open position to 29
On 16 Mar BANKBARODA was trading at 279.95. The strike last trading price was 8.85, which was -0.45 lower than the previous day. The implied volatity was 32.21, the open interest changed by 17 which increased total open position to 27
On 13 Mar BANKBARODA was trading at 281.05. The strike last trading price was 9.3, which was 0.3 higher than the previous day. The implied volatity was 34.82, the open interest changed by -1 which decreased total open position to 9
On 12 Mar BANKBARODA was trading at 289.20. The strike last trading price was 9, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BANKBARODA was trading at 289.30. The strike last trading price was 9, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 10 Mar BANKBARODA was trading at 294.40. The strike last trading price was 9, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 9 Mar BANKBARODA was trading at 288.05. The strike last trading price was 9, which was 4.85 higher than the previous day. The implied volatity was 39.2, the open interest changed by 0 which decreased total open position to 11
On 6 Mar BANKBARODA was trading at 295.35. The strike last trading price was 4.15, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 5 Mar BANKBARODA was trading at 301.85. The strike last trading price was 4.15, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0
On 4 Mar BANKBARODA was trading at 299.30. The strike last trading price was 4.15, which was -3.1 lower than the previous day. The implied volatity was 31.89, the open interest changed by 11 which increased total open position to 11
On 2 Mar BANKBARODA was trading at 315.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BANKBARODA was trading at 321.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb BANKBARODA was trading at 324.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BANKBARODA was trading at 315.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb BANKBARODA was trading at 313.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb BANKBARODA was trading at 313.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BANKBARODA was trading at 309.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BANKBARODA was trading at 304.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BANKBARODA was trading at 305.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BANKBARODA was trading at 303.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb BANKBARODA was trading at 292.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BANKBARODA was trading at 287.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BANKBARODA was trading at 289.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BANKBARODA was trading at 291.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BANKBARODA was trading at 290.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb BANKBARODA was trading at 290.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BANKBARODA was trading at 289.20. The strike last trading price was 7.25, which was 0 lower than the previous day. The implied volatity was 4.18, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BANKBARODA was trading at 290.45. The strike last trading price was 7.25, which was 0 lower than the previous day. The implied volatity was 4.83, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BANKBARODA was trading at 290.85. The strike last trading price was 7.25, which was 0 lower than the previous day. The implied volatity was 3.88, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BANKBARODA was trading at 285.40. The strike last trading price was 7.25, which was 0 lower than the previous day. The implied volatity was 3.63, the open interest changed by 0 which decreased total open position to 0
On 2 Feb BANKBARODA was trading at 277.60. The strike last trading price was 7.25, which was 0 lower than the previous day. The implied volatity was 1.33, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BANKBARODA was trading at 279.70. The strike last trading price was 7.25, which was 0 lower than the previous day. The implied volatity was 3.33, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BANKBARODA was trading at 299.40. The strike last trading price was 7.25, 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
