Historical option data for BANKBARODA
26 May 2026 04:10 PM IST
| BANKBARODA 30-Jun-2026 (34d) 275 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0
Theta: -0.14
Gamma: 0.0177
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 270.55 | 7.75 | -1 (-11.43%) | 26.67 | 714 | 59 | 438 | |||||||||
| 25 May | 272.25 | 8.95 | 2.5 (38.76%) | 27.04 | 682 | 53 | 380 | |||||||||
| 22 May | 265.40 | 6.7 | 1.6 (31.37%) | 27.24 | 92 | 32 | 328 | |||||||||
| 21 May | 263.10 | 5.05 | -0.95 (-15.83%) | 26.48 | 115 | 26 | 296 | |||||||||
| 20 May | 263.55 | 6 | 1 (20.00%) | 28.25 | 58 | 13 | 270 | |||||||||
| 19 May | 260.60 | 4.75 | -0.25 (-5.00%) | 27 | 301 | 251 | 257 | |||||||||
| 18 May | 260.05 | 4.95 | -5.05 (-50.50%) | 27.12 | 9 | 5 | 5 | |||||||||
| 15 May | 261.40 | 0 | -9.5 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 267.80 | 0 | -9.5 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 261.65 | 0 | -9.5 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 259.95 | 0 | -9.5 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 266.00 | 0 | -9.5 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 263.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 270.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 270.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 263.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 265.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 263.46 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 268.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 267.83 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 273.99 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 274.13 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 276.34 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 282.77 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 284.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 281.01 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 280.44 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 279.39 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 279.07 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 275.72 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 276.19 | 9.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 274.24 | 9.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 275.98 | 9.5 | 0 (0.00%) | 2.61 | 0 | 0 | 0 | |||||||||
| 7 Apr | 258.10 | 9.5 | 0 (0.00%) | 2.88 | 0 | 0 | 0 | |||||||||
| 6 Apr | 259.76 | 9.5 | 0 (0.00%) | 2.71 | 0 | 0 | 0 | |||||||||
| 2 Apr | 249.56 | 9.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Bank Of Baroda - strike price 275 expiring on 30JUN2026
Delta for 275 CE is 0.47
Historical price for 275 CE is as follows
On 26 May BANKBARODA was trading at 270.55. The strike last trading price was 7.75, which was -1 lower than the previous day. The implied volatity was 26.67, the open interest changed by 59 which increased total open position to 438
On 25 May BANKBARODA was trading at 272.25. The strike last trading price was 8.95, which was 2.5 higher than the previous day. The implied volatity was 27.04, the open interest changed by 53 which increased total open position to 380
On 22 May BANKBARODA was trading at 265.40. The strike last trading price was 6.7, which was 1.6 higher than the previous day. The implied volatity was 27.24, the open interest changed by 32 which increased total open position to 328
On 21 May BANKBARODA was trading at 263.10. The strike last trading price was 5.05, which was -0.95 lower than the previous day. The implied volatity was 26.48, the open interest changed by 26 which increased total open position to 296
On 20 May BANKBARODA was trading at 263.55. The strike last trading price was 6, which was 1 higher than the previous day. The implied volatity was 28.25, the open interest changed by 13 which increased total open position to 270
On 19 May BANKBARODA was trading at 260.60. The strike last trading price was 4.75, which was -0.25 lower than the previous day. The implied volatity was 27, the open interest changed by 251 which increased total open position to 257
On 18 May BANKBARODA was trading at 260.05. The strike last trading price was 4.95, which was -5.05 lower than the previous day. The implied volatity was 27.12, the open interest changed by 5 which increased total open position to 5
On 15 May BANKBARODA was trading at 261.40. The strike last trading price was 0, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May BANKBARODA was trading at 267.80. The strike last trading price was 0, which was -9.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May BANKBARODA was trading at 261.65. The strike last trading price was 0, which was -9.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May BANKBARODA was trading at 259.95. The strike last trading price was 0, which was -9.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May BANKBARODA was trading at 266.00. The strike last trading price was 0, which was -9.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May BANKBARODA was trading at 263.90. 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 7 May BANKBARODA was trading at 270.35. 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 6 May BANKBARODA was trading at 270.30. 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 May BANKBARODA was trading at 263.40. 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 4 May BANKBARODA was trading at 265.10. 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 Apr BANKBARODA was trading at 263.46. 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 29 Apr BANKBARODA was trading at 268.25. 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 28 Apr BANKBARODA was trading at 267.83. 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 27 Apr BANKBARODA was trading at 273.99. 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 24 Apr BANKBARODA was trading at 274.13. 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 23 Apr BANKBARODA was trading at 276.34. 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 22 Apr BANKBARODA was trading at 282.77. 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 21 Apr BANKBARODA was trading at 284.05. 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 20 Apr BANKBARODA was trading at 281.01. 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 Apr BANKBARODA was trading at 280.44. 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 Apr BANKBARODA was trading at 279.39. 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 15 Apr BANKBARODA was trading at 279.07. 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 Apr BANKBARODA was trading at 275.72. 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 10 Apr BANKBARODA was trading at 276.19. The strike last trading price was 9.5, 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 Apr BANKBARODA was trading at 274.24. The strike last trading price was 9.5, 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 8 Apr BANKBARODA was trading at 275.98. The strike last trading price was 9.5, which was 0 lower than the previous day. The implied volatity was 2.61, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BANKBARODA was trading at 258.10. The strike last trading price was 9.5, which was 0 lower than the previous day. The implied volatity was 2.88, the open interest changed by 0 which decreased total open position to 0
On 6 Apr BANKBARODA was trading at 259.76. The strike last trading price was 9.5, which was 0 lower than the previous day. The implied volatity was 2.71, the open interest changed by 0 which decreased total open position to 0
On 2 Apr BANKBARODA was trading at 249.56. The strike last trading price was 9.5, 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 30-Jun-2026 (34d) 275 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0
Theta: -0.09
Gamma: 0.01987
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 270.55 | 9.4 | 0.5 (5.62%) | 23.72 | 393 | 46 | 149 |
| 25 May | 272.25 | 8.65 | -4.3 (-33.20%) | 24.14 | 125 | 67 | 102 |
| 22 May | 265.40 | 12.6 | -2.25 (-15.15%) | 25.07 | 23 | 14 | 34 |
| 21 May | 263.10 | 14.85 | -0.95 (-6.01%) | 26.53 | 9 | 3 | 19 |
| 20 May | 263.55 | 15.8 | -0.9 (-5.39%) | 26.25 | 8 | 4 | 13 |
| 19 May | 260.60 | 16.7 | -3.45 (-17.12%) | 26.01 | 7 | 4 | 9 |
| 18 May | 260.05 | 20.15 | 3.95 (24.38%) | 28.1 | 1 | 1 | 5 |
| 15 May | 261.40 | 16.2 | 3.5 (27.56%) | 27.36 | 1 | 0 | 3 |
| 14 May | 267.80 | 12.7 | -0.8 (-5.93%) | 26.39 | 2 | 1 | 2 |
| 13 May | 261.65 | 13.5 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 259.95 | 13.5 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 266.00 | 13.5 | -18.5 (-57.81%) | 24.25 | 1 | 1 | 1 |
| 8 May | 263.90 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 270.35 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 270.30 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 263.40 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 265.10 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 263.46 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 268.25 | - | - | - | 0 | 0 | 0 |
| 28 Apr | 267.83 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 273.99 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 274.13 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 276.34 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 282.77 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 284.05 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 281.01 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 280.44 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 279.39 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 279.07 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 275.72 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 276.19 | 32 | 0 (0.00%) | 1.67 | 0 | 0 | 0 |
| 9 Apr | 274.24 | 32 | 0 (0.00%) | 1.37 | 0 | 0 | 0 |
| 8 Apr | 275.98 | 0 | 0 (0.00%) | 1.31 | 0 | 0 | 0 |
| 7 Apr | 258.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 259.76 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 249.56 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Bank Of Baroda - strike price 275 expiring on 30JUN2026
Delta for 275 PE is -0.54
Historical price for 275 PE is as follows
On 26 May BANKBARODA was trading at 270.55. The strike last trading price was 9.4, which was 0.5 higher than the previous day. The implied volatity was 23.72, the open interest changed by 46 which increased total open position to 149
On 25 May BANKBARODA was trading at 272.25. The strike last trading price was 8.65, which was -4.3 lower than the previous day. The implied volatity was 24.14, the open interest changed by 67 which increased total open position to 102
On 22 May BANKBARODA was trading at 265.40. The strike last trading price was 12.6, which was -2.25 lower than the previous day. The implied volatity was 25.07, the open interest changed by 14 which increased total open position to 34
On 21 May BANKBARODA was trading at 263.10. The strike last trading price was 14.85, which was -0.95 lower than the previous day. The implied volatity was 26.53, the open interest changed by 3 which increased total open position to 19
On 20 May BANKBARODA was trading at 263.55. The strike last trading price was 15.8, which was -0.9 lower than the previous day. The implied volatity was 26.25, the open interest changed by 4 which increased total open position to 13
On 19 May BANKBARODA was trading at 260.60. The strike last trading price was 16.7, which was -3.45 lower than the previous day. The implied volatity was 26.01, the open interest changed by 4 which increased total open position to 9
On 18 May BANKBARODA was trading at 260.05. The strike last trading price was 20.15, which was 3.95 higher than the previous day. The implied volatity was 28.1, the open interest changed by 1 which increased total open position to 5
On 15 May BANKBARODA was trading at 261.40. The strike last trading price was 16.2, which was 3.5 higher than the previous day. The implied volatity was 27.36, the open interest changed by 0 which decreased total open position to 3
On 14 May BANKBARODA was trading at 267.80. The strike last trading price was 12.7, which was -0.8 lower than the previous day. The implied volatity was 26.39, the open interest changed by 1 which increased total open position to 2
On 13 May BANKBARODA was trading at 261.65. The strike last trading price was 13.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May BANKBARODA was trading at 259.95. The strike last trading price was 13.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May BANKBARODA was trading at 266.00. The strike last trading price was 13.5, which was -18.5 lower than the previous day. The implied volatity was 24.25, the open interest changed by 1 which increased total open position to 1
On 8 May BANKBARODA was trading at 263.90. 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 7 May BANKBARODA was trading at 270.35. 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 6 May BANKBARODA was trading at 270.30. 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 May BANKBARODA was trading at 263.40. 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 4 May BANKBARODA was trading at 265.10. 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 Apr BANKBARODA was trading at 263.46. 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 29 Apr BANKBARODA was trading at 268.25. 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 28 Apr BANKBARODA was trading at 267.83. 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 27 Apr BANKBARODA was trading at 273.99. 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 24 Apr BANKBARODA was trading at 274.13. 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 23 Apr BANKBARODA was trading at 276.34. 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 22 Apr BANKBARODA was trading at 282.77. 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 21 Apr BANKBARODA was trading at 284.05. 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 20 Apr BANKBARODA was trading at 281.01. 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 Apr BANKBARODA was trading at 280.44. 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 Apr BANKBARODA was trading at 279.39. 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 15 Apr BANKBARODA was trading at 279.07. 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 Apr BANKBARODA was trading at 275.72. 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 10 Apr BANKBARODA was trading at 276.19. The strike last trading price was 32, which was 0 lower than the previous day. The implied volatity was 1.67, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BANKBARODA was trading at 274.24. The strike last trading price was 32, which was 0 lower than the previous day. The implied volatity was 1.37, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BANKBARODA was trading at 275.98. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BANKBARODA was trading at 258.10. 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 6 Apr BANKBARODA was trading at 259.76. 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 Apr BANKBARODA was trading at 249.56. 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
