BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
24 Apr 2026 01:37 PM IST
| BANKBARODA 28-Apr-2026 (4d) 280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 0
Theta: -0.3
Gamma: 0.02706
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 270.63 | 0.95 | -1.3699999999999999 | 32.81 | 2,086 | 556 | 2,065 | |||||||||
| 23 Apr | 276.34 | 2.37 | -3.0199999999999996 | 28.51 | 4,264 | 479 | 1,510 | |||||||||
| 22 Apr | 282.77 | 5.3 | -1.9000000000000004 | 24.98 | 767 | -118 | 1,025 | |||||||||
| 21 Apr | 284.05 | 7.06 | 0.9499999999999993 | 29.57 | 969 | -175 | 1,146 | |||||||||
| 20 Apr | 281.01 | 5.96 | -0.7400000000000002 | 33.04 | 2,827 | -28 | 1,332 | |||||||||
| 17 Apr | 280.44 | 6.3 | -0.1900000000000004 | 32.1 | 2,941 | -98 | 1,356 | |||||||||
| 16 Apr | 279.39 | 6.2 | -0.8399999999999999 | 31.19 | 2,697 | 108 | 1,449 | |||||||||
| 15 Apr | 279.07 | 6.88 | 0.9500000000000002 | 34.28 | 2,904 | 8 | 1,344 | |||||||||
| 13 Apr | 275.72 | 5.8 | -0.6900000000000004 | 32.93 | 2,789 | 57 | 1,349 | |||||||||
| 10 Apr | 276.19 | 6.48 | 0.4800000000000004 | 31.4 | 2,932 | 37 | 1,292 | |||||||||
| 9 Apr | 274.24 | 5.7 | -1.65 | 31.65 | 2,552 | 214 | 1,255 | |||||||||
| 8 Apr | 275.98 | 7.44 | 4.8 | 32.73 | 3,054 | -50 | 1,041 | |||||||||
| 7 Apr | 258.10 | 2.54 | -0.79 | 36.78 | 763 | -78 | 1,090 | |||||||||
| 6 Apr | 259.76 | 3.26 | 1.25 | 36.66 | 2,434 | 74 | 1,178 | |||||||||
| 2 Apr | 249.56 | 2.05 | -0.26 | 38.11 | 791 | -95 | 1,103 | |||||||||
| 1 Apr | 252.03 | 2.44 | -0.11 | 36.34 | 1,243 | 247 | 1,196 | |||||||||
| 30 Mar | 247.60 | 2.45 | -2.6 | 40.95 | 919 | 292 | 944 | |||||||||
| 27 Mar | 260.30 | 5 | -3.85 | 36.26 | 793 | 110 | 655 | |||||||||
| 25 Mar | 272.70 | 8.75 | -0.1 | 32.14 | 699 | 211 | 537 | |||||||||
| 24 Mar | 270.50 | 9.15 | 1.25 | 36.13 | 304 | 22 | 328 | |||||||||
| 23 Mar | 265.90 | 7.75 | -4.95 | 37.72 | 284 | 121 | 301 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 279.95 | 12.5 | 2.7 | 30.23 | 147 | -8 | 182 | |||||||||
| 19 Mar | 272.60 | 10 | -4.85 | 31.39 | 107 | 23 | 191 | |||||||||
| 18 Mar | 283.15 | 14.9 | 0.05 | 30.12 | 57 | 34 | 169 | |||||||||
| 17 Mar | 283.25 | 14.8 | 1.4 | 29.7 | 42 | 2 | 136 | |||||||||
| 16 Mar | 279.95 | 13.4 | -1.6 | 32.08 | 180 | 128 | 135 | |||||||||
| 13 Mar | 281.05 | 15.1 | -5.9 | 31.79 | 5 | 3 | 6 | |||||||||
| 12 Mar | 289.20 | 21 | 0 | 34.14 | 1 | 0 | 0 | |||||||||
| 11 Mar | 289.30 | 21 | -6 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 294.40 | 21 | -6 | 21.77 | 1 | 0 | 1 | |||||||||
| 9 Mar | 288.05 | 27 | -8 | - | 0 | 0 | 1 | |||||||||
| 6 Mar | 295.35 | 27 | -8 | - | 0 | 0 | 1 | |||||||||
| 5 Mar | 301.85 | 27 | -8 | - | 1 | 1 | 0 | |||||||||
| 4 Mar | 299.30 | 27 | -8 | 25.9 | 1 | 0 | 0 | |||||||||
| 2 Mar | 315.20 | 35 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 321.95 | 35 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 324.45 | 35 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 315.85 | 35 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 313.10 | 35 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 313.35 | 35 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 309.05 | 35 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 304.45 | 35 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 305.15 | 35 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 303.25 | 35 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 292.55 | 35 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 287.45 | 35 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 289.85 | 35 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 291.20 | 35 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 290.35 | 35 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 290.60 | 35 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 289.20 | 35 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 290.45 | 35 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 290.85 | 35 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 285.40 | 35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 277.60 | 35 | 0 | 0.51 | 0 | 0 | 0 | |||||||||
| 1 Feb | 279.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 299.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 302.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bank Of Baroda - strike price 280 expiring on 28APR2026
Delta for 280 CE is 0.18
Historical price for 280 CE is as follows
On 24 Apr BANKBARODA was trading at 270.63. The strike last trading price was 0.95, which was -1.3699999999999999 lower than the previous day. The implied volatity was 32.81, the open interest changed by 556 which increased total open position to 2065
On 23 Apr BANKBARODA was trading at 276.34. The strike last trading price was 2.37, which was -3.0199999999999996 lower than the previous day. The implied volatity was 28.51, the open interest changed by 479 which increased total open position to 1510
On 22 Apr BANKBARODA was trading at 282.77. The strike last trading price was 5.3, which was -1.9000000000000004 lower than the previous day. The implied volatity was 24.98, the open interest changed by -118 which decreased total open position to 1025
On 21 Apr BANKBARODA was trading at 284.05. The strike last trading price was 7.06, which was 0.9499999999999993 higher than the previous day. The implied volatity was 29.57, the open interest changed by -175 which decreased total open position to 1146
On 20 Apr BANKBARODA was trading at 281.01. The strike last trading price was 5.96, which was -0.7400000000000002 lower than the previous day. The implied volatity was 33.04, the open interest changed by -28 which decreased total open position to 1332
On 17 Apr BANKBARODA was trading at 280.44. The strike last trading price was 6.3, which was -0.1900000000000004 lower than the previous day. The implied volatity was 32.1, the open interest changed by -98 which decreased total open position to 1356
On 16 Apr BANKBARODA was trading at 279.39. The strike last trading price was 6.2, which was -0.8399999999999999 lower than the previous day. The implied volatity was 31.19, the open interest changed by 108 which increased total open position to 1449
On 15 Apr BANKBARODA was trading at 279.07. The strike last trading price was 6.88, which was 0.9500000000000002 higher than the previous day. The implied volatity was 34.28, the open interest changed by 8 which increased total open position to 1344
On 13 Apr BANKBARODA was trading at 275.72. The strike last trading price was 5.8, which was -0.6900000000000004 lower than the previous day. The implied volatity was 32.93, the open interest changed by 57 which increased total open position to 1349
On 10 Apr BANKBARODA was trading at 276.19. The strike last trading price was 6.48, which was 0.4800000000000004 higher than the previous day. The implied volatity was 31.4, the open interest changed by 37 which increased total open position to 1292
On 9 Apr BANKBARODA was trading at 274.24. The strike last trading price was 5.7, which was -1.65 lower than the previous day. The implied volatity was 31.65, the open interest changed by 214 which increased total open position to 1255
On 8 Apr BANKBARODA was trading at 275.98. The strike last trading price was 7.44, which was 4.8 higher than the previous day. The implied volatity was 32.73, the open interest changed by -50 which decreased total open position to 1041
On 7 Apr BANKBARODA was trading at 258.10. The strike last trading price was 2.54, which was -0.79 lower than the previous day. The implied volatity was 36.78, the open interest changed by -78 which decreased total open position to 1090
On 6 Apr BANKBARODA was trading at 259.76. The strike last trading price was 3.26, which was 1.25 higher than the previous day. The implied volatity was 36.66, the open interest changed by 74 which increased total open position to 1178
On 2 Apr BANKBARODA was trading at 249.56. The strike last trading price was 2.05, which was -0.26 lower than the previous day. The implied volatity was 38.11, the open interest changed by -95 which decreased total open position to 1103
On 1 Apr BANKBARODA was trading at 252.03. The strike last trading price was 2.44, which was -0.11 lower than the previous day. The implied volatity was 36.34, the open interest changed by 247 which increased total open position to 1196
On 30 Mar BANKBARODA was trading at 247.60. The strike last trading price was 2.45, which was -2.6 lower than the previous day. The implied volatity was 40.95, the open interest changed by 292 which increased total open position to 944
On 27 Mar BANKBARODA was trading at 260.30. The strike last trading price was 5, which was -3.85 lower than the previous day. The implied volatity was 36.26, the open interest changed by 110 which increased total open position to 655
On 25 Mar BANKBARODA was trading at 272.70. The strike last trading price was 8.75, which was -0.1 lower than the previous day. The implied volatity was 32.14, the open interest changed by 211 which increased total open position to 537
On 24 Mar BANKBARODA was trading at 270.50. The strike last trading price was 9.15, which was 1.25 higher than the previous day. The implied volatity was 36.13, the open interest changed by 22 which increased total open position to 328
On 23 Mar BANKBARODA was trading at 265.90. The strike last trading price was 7.75, which was -4.95 lower than the previous day. The implied volatity was 37.72, the open interest changed by 121 which increased total open position to 301
On 20 Mar BANKBARODA was trading at 279.95. The strike last trading price was 12.5, which was 2.7 higher than the previous day. The implied volatity was 30.23, the open interest changed by -8 which decreased total open position to 182
On 19 Mar BANKBARODA was trading at 272.60. The strike last trading price was 10, which was -4.85 lower than the previous day. The implied volatity was 31.39, the open interest changed by 23 which increased total open position to 191
On 18 Mar BANKBARODA was trading at 283.15. The strike last trading price was 14.9, which was 0.05 higher than the previous day. The implied volatity was 30.12, the open interest changed by 34 which increased total open position to 169
On 17 Mar BANKBARODA was trading at 283.25. The strike last trading price was 14.8, which was 1.4 higher than the previous day. The implied volatity was 29.7, the open interest changed by 2 which increased total open position to 136
On 16 Mar BANKBARODA was trading at 279.95. The strike last trading price was 13.4, which was -1.6 lower than the previous day. The implied volatity was 32.08, the open interest changed by 128 which increased total open position to 135
On 13 Mar BANKBARODA was trading at 281.05. The strike last trading price was 15.1, which was -5.9 lower than the previous day. The implied volatity was 31.79, the open interest changed by 3 which increased total open position to 6
On 12 Mar BANKBARODA was trading at 289.20. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was 34.14, 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 21, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar BANKBARODA was trading at 294.40. The strike last trading price was 21, which was -6 lower than the previous day. The implied volatity was 21.77, the open interest changed by 0 which decreased total open position to 1
On 9 Mar BANKBARODA was trading at 288.05. The strike last trading price was 27, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar BANKBARODA was trading at 295.35. The strike last trading price was 27, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar BANKBARODA was trading at 301.85. The strike last trading price was 27, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 Mar BANKBARODA was trading at 299.30. The strike last trading price was 27, which was -8 lower than the previous day. The implied volatity was 25.9, 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 35, 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 Feb BANKBARODA was trading at 321.95. The strike last trading price was 35, 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 26 Feb BANKBARODA was trading at 324.45. The strike last trading price was 35, 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 Feb BANKBARODA was trading at 315.85. The strike last trading price was 35, 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 Feb BANKBARODA was trading at 313.10. The strike last trading price was 35, 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 Feb BANKBARODA was trading at 313.35. The strike last trading price was 35, 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 20 Feb BANKBARODA was trading at 309.05. The strike last trading price was 35, 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 19 Feb BANKBARODA was trading at 304.45. The strike last trading price was 35, 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 18 Feb BANKBARODA was trading at 305.15. The strike last trading price was 35, 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 17 Feb BANKBARODA was trading at 303.25. The strike last trading price was 35, 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 16 Feb BANKBARODA was trading at 292.55. The strike last trading price was 35, 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 13 Feb BANKBARODA was trading at 287.45. The strike last trading price was 35, 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 Feb BANKBARODA was trading at 289.85. The strike last trading price was 35, 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 Feb BANKBARODA was trading at 291.20. The strike last trading price was 35, 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 Feb BANKBARODA was trading at 290.35. The strike last trading price was 35, 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 Feb BANKBARODA was trading at 290.60. The strike last trading price was 35, 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 Feb BANKBARODA was trading at 289.20. The strike last trading price was 35, 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 35, 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 35, 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 35, 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 35, which was 0 lower than the previous day. The implied volatity was 0.51, 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
On 29 Jan BANKBARODA was trading at 302.45. 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
| BANKBARODA 28-Apr-2026 (4d) 280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.8
Vega: 0
Theta: -0.3
Gamma: 0.02667
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 270.63 | 10.34 | 4.55 | 35.24 | 400 | -240 | 1,062 |
| 23 Apr | 276.34 | 5.86 | 2.66 | 29.42 | 1,465 | 49 | 1,303 |
| 22 Apr | 282.77 | 3.11 | -0.3500000000000001 | 29.75 | 823 | 25 | 1,252 |
| 21 Apr | 284.05 | 3.47 | -1.9599999999999995 | 33.14 | 922 | 43 | 1,228 |
| 20 Apr | 281.01 | 5.6 | 0.2599999999999998 | 35.61 | 1,731 | 2 | 1,175 |
| 17 Apr | 280.44 | 5.75 | -0.9500000000000002 | 29.23 | 882 | -71 | 1,173 |
| 16 Apr | 279.39 | 6.98 | -0.07999999999999918 | 33.15 | 1,444 | 222 | 1,245 |
| 15 Apr | 279.07 | 7.11 | -2.839999999999999 | 31.65 | 1,177 | 130 | 1,025 |
| 13 Apr | 275.72 | 9.83 | 0.7300000000000004 | 35.08 | 324 | -2 | 896 |
| 10 Apr | 276.19 | 9.1 | -2.2300000000000004 | 30.68 | 534 | 41 | 898 |
| 9 Apr | 274.24 | 12.07 | 1.84 | 37.27 | 997 | 127 | 858 |
| 8 Apr | 275.98 | 9.72 | -14.11 | 33.2 | 681 | 192 | 730 |
| 7 Apr | 258.10 | 23.83 | 1.47 | 41.63 | 19 | 3 | 538 |
| 6 Apr | 259.76 | 22 | -9.62 | 41.12 | 64 | 21 | 536 |
| 2 Apr | 249.56 | 31.62 | 6.21 | 46.76 | 12 | -6 | 515 |
| 1 Apr | 252.03 | 25.41 | -7.84 | 25.13 | 7 | 0 | 521 |
| 30 Mar | 247.60 | 33.6 | 10.1 | 43.52 | 51 | 21 | 524 |
| 27 Mar | 260.30 | 23.5 | 9.65 | 42.26 | 272 | -19 | 503 |
| 25 Mar | 272.70 | 13.85 | -2.35 | 34.54 | 432 | 206 | 519 |
| 24 Mar | 270.50 | 15.95 | -3.8 | 36.35 | 218 | 84 | 313 |
| 23 Mar | 265.90 | 20.1 | 9.05 | 39.29 | 101 | -25 | 230 |
| 20 Mar | 279.95 | 11.1 | -3.25 | 34.46 | 116 | 51 | 245 |
| 19 Mar | 272.60 | 13.6 | 4.35 | 33.19 | 116 | 3 | 196 |
| 18 Mar | 283.15 | 9.25 | -0.1 | 32.8 | 34 | -1 | 193 |
| 17 Mar | 283.25 | 9.4 | -1.95 | 32.69 | 49 | 18 | 193 |
| 16 Mar | 279.95 | 11.55 | 0.6 | 33.34 | 142 | -23 | 176 |
| 13 Mar | 281.05 | 10.8 | 3.45 | 33.09 | 71 | 2 | 199 |
| 12 Mar | 289.20 | 7.25 | -0.65 | 31.03 | 50 | 11 | 197 |
| 11 Mar | 289.30 | 7.8 | 1.85 | 33.1 | 34 | -12 | 186 |
| 10 Mar | 294.40 | 5.9 | -2.7 | 31.32 | 43 | 8 | 197 |
| 9 Mar | 288.05 | 8.5 | 2.6 | 33.19 | 146 | 78 | 188 |
| 6 Mar | 295.35 | 6.2 | 2.45 | 31.51 | 18 | 1 | 112 |
| 5 Mar | 301.85 | 3.75 | -1.5 | 28.62 | 23 | -6 | 112 |
| 4 Mar | 299.30 | 5.2 | 3.25 | 31.38 | 107 | 18 | 119 |
| 2 Mar | 315.20 | 1.9 | 0.45 | 28.81 | 66 | 7 | 101 |
| 27 Feb | 321.95 | 1.45 | 0.05 | 28.26 | 55 | 32 | 94 |
| 26 Feb | 324.45 | 1.35 | -0.55 | 28.95 | 37 | 0 | 62 |
| 25 Feb | 315.85 | 1.8 | -0.4 | 27.57 | 24 | 11 | 61 |
| 24 Feb | 313.10 | 2.2 | -0.05 | 27.53 | 6 | 1 | 50 |
| 23 Feb | 313.35 | 2.25 | -0.3 | 27.63 | 4 | -1 | 47 |
| 20 Feb | 309.05 | 2.5 | -0.5 | 26.36 | 39 | 28 | 48 |
| 19 Feb | 304.45 | 3 | 0.05 | 25.1 | 3 | 2 | 20 |
| 18 Feb | 305.15 | 2.95 | -5.05 | 25.26 | 23 | 17 | 18 |
| 17 Feb | 303.25 | 8 | -0.7 | - | 0 | 0 | 1 |
| 16 Feb | 292.55 | 8 | -0.7 | - | 0 | 0 | 1 |
| 13 Feb | 287.45 | 8 | -0.7 | - | 0 | 0 | 1 |
| 12 Feb | 289.85 | 8 | -0.7 | - | 0 | 0 | 1 |
| 11 Feb | 291.20 | 8 | -0.7 | - | 0 | 0 | 1 |
| 10 Feb | 290.35 | 8 | -0.7 | - | 0 | 0 | 1 |
| 9 Feb | 290.60 | 8 | -0.7 | - | 0 | 0 | 1 |
| 6 Feb | 289.20 | 8.7 | 0 | 3.05 | 0 | 0 | 0 |
| 5 Feb | 290.45 | 8.7 | 0 | 3.58 | 0 | 0 | 0 |
| 4 Feb | 290.85 | 8.7 | 0 | 2.77 | 0 | 0 | 0 |
| 3 Feb | 285.40 | 8.7 | 0 | 2.53 | 0 | 0 | 0 |
| 2 Feb | 277.60 | 8.7 | 0 | 0.08 | 0 | 0 | 0 |
| 1 Feb | 279.70 | 8.7 | 0 | 2.23 | 0 | 0 | 0 |
| 30 Jan | 299.40 | 8.7 | 0 | 5.53 | 0 | 0 | 0 |
| 29 Jan | 302.45 | 8.7 | 0 | - | 0 | 0 | 0 |
For Bank Of Baroda - strike price 280 expiring on 28APR2026
Delta for 280 PE is -0.8
Historical price for 280 PE is as follows
On 24 Apr BANKBARODA was trading at 270.63. The strike last trading price was 10.34, which was 4.55 higher than the previous day. The implied volatity was 35.24, the open interest changed by -240 which decreased total open position to 1062
On 23 Apr BANKBARODA was trading at 276.34. The strike last trading price was 5.86, which was 2.66 higher than the previous day. The implied volatity was 29.42, the open interest changed by 49 which increased total open position to 1303
On 22 Apr BANKBARODA was trading at 282.77. The strike last trading price was 3.11, which was -0.3500000000000001 lower than the previous day. The implied volatity was 29.75, the open interest changed by 25 which increased total open position to 1252
On 21 Apr BANKBARODA was trading at 284.05. The strike last trading price was 3.47, which was -1.9599999999999995 lower than the previous day. The implied volatity was 33.14, the open interest changed by 43 which increased total open position to 1228
On 20 Apr BANKBARODA was trading at 281.01. The strike last trading price was 5.6, which was 0.2599999999999998 higher than the previous day. The implied volatity was 35.61, the open interest changed by 2 which increased total open position to 1175
On 17 Apr BANKBARODA was trading at 280.44. The strike last trading price was 5.75, which was -0.9500000000000002 lower than the previous day. The implied volatity was 29.23, the open interest changed by -71 which decreased total open position to 1173
On 16 Apr BANKBARODA was trading at 279.39. The strike last trading price was 6.98, which was -0.07999999999999918 lower than the previous day. The implied volatity was 33.15, the open interest changed by 222 which increased total open position to 1245
On 15 Apr BANKBARODA was trading at 279.07. The strike last trading price was 7.11, which was -2.839999999999999 lower than the previous day. The implied volatity was 31.65, the open interest changed by 130 which increased total open position to 1025
On 13 Apr BANKBARODA was trading at 275.72. The strike last trading price was 9.83, which was 0.7300000000000004 higher than the previous day. The implied volatity was 35.08, the open interest changed by -2 which decreased total open position to 896
On 10 Apr BANKBARODA was trading at 276.19. The strike last trading price was 9.1, which was -2.2300000000000004 lower than the previous day. The implied volatity was 30.68, the open interest changed by 41 which increased total open position to 898
On 9 Apr BANKBARODA was trading at 274.24. The strike last trading price was 12.07, which was 1.84 higher than the previous day. The implied volatity was 37.27, the open interest changed by 127 which increased total open position to 858
On 8 Apr BANKBARODA was trading at 275.98. The strike last trading price was 9.72, which was -14.11 lower than the previous day. The implied volatity was 33.2, the open interest changed by 192 which increased total open position to 730
On 7 Apr BANKBARODA was trading at 258.10. The strike last trading price was 23.83, which was 1.47 higher than the previous day. The implied volatity was 41.63, the open interest changed by 3 which increased total open position to 538
On 6 Apr BANKBARODA was trading at 259.76. The strike last trading price was 22, which was -9.62 lower than the previous day. The implied volatity was 41.12, the open interest changed by 21 which increased total open position to 536
On 2 Apr BANKBARODA was trading at 249.56. The strike last trading price was 31.62, which was 6.21 higher than the previous day. The implied volatity was 46.76, the open interest changed by -6 which decreased total open position to 515
On 1 Apr BANKBARODA was trading at 252.03. The strike last trading price was 25.41, which was -7.84 lower than the previous day. The implied volatity was 25.13, the open interest changed by 0 which decreased total open position to 521
On 30 Mar BANKBARODA was trading at 247.60. The strike last trading price was 33.6, which was 10.1 higher than the previous day. The implied volatity was 43.52, the open interest changed by 21 which increased total open position to 524
On 27 Mar BANKBARODA was trading at 260.30. The strike last trading price was 23.5, which was 9.65 higher than the previous day. The implied volatity was 42.26, the open interest changed by -19 which decreased total open position to 503
On 25 Mar BANKBARODA was trading at 272.70. The strike last trading price was 13.85, which was -2.35 lower than the previous day. The implied volatity was 34.54, the open interest changed by 206 which increased total open position to 519
On 24 Mar BANKBARODA was trading at 270.50. The strike last trading price was 15.95, which was -3.8 lower than the previous day. The implied volatity was 36.35, the open interest changed by 84 which increased total open position to 313
On 23 Mar BANKBARODA was trading at 265.90. The strike last trading price was 20.1, which was 9.05 higher than the previous day. The implied volatity was 39.29, the open interest changed by -25 which decreased total open position to 230
On 20 Mar BANKBARODA was trading at 279.95. The strike last trading price was 11.1, which was -3.25 lower than the previous day. The implied volatity was 34.46, the open interest changed by 51 which increased total open position to 245
On 19 Mar BANKBARODA was trading at 272.60. The strike last trading price was 13.6, which was 4.35 higher than the previous day. The implied volatity was 33.19, the open interest changed by 3 which increased total open position to 196
On 18 Mar BANKBARODA was trading at 283.15. The strike last trading price was 9.25, which was -0.1 lower than the previous day. The implied volatity was 32.8, the open interest changed by -1 which decreased total open position to 193
On 17 Mar BANKBARODA was trading at 283.25. The strike last trading price was 9.4, which was -1.95 lower than the previous day. The implied volatity was 32.69, the open interest changed by 18 which increased total open position to 193
On 16 Mar BANKBARODA was trading at 279.95. The strike last trading price was 11.55, which was 0.6 higher than the previous day. The implied volatity was 33.34, the open interest changed by -23 which decreased total open position to 176
On 13 Mar BANKBARODA was trading at 281.05. The strike last trading price was 10.8, which was 3.45 higher than the previous day. The implied volatity was 33.09, the open interest changed by 2 which increased total open position to 199
On 12 Mar BANKBARODA was trading at 289.20. The strike last trading price was 7.25, which was -0.65 lower than the previous day. The implied volatity was 31.03, the open interest changed by 11 which increased total open position to 197
On 11 Mar BANKBARODA was trading at 289.30. The strike last trading price was 7.8, which was 1.85 higher than the previous day. The implied volatity was 33.1, the open interest changed by -12 which decreased total open position to 186
On 10 Mar BANKBARODA was trading at 294.40. The strike last trading price was 5.9, which was -2.7 lower than the previous day. The implied volatity was 31.32, the open interest changed by 8 which increased total open position to 197
On 9 Mar BANKBARODA was trading at 288.05. The strike last trading price was 8.5, which was 2.6 higher than the previous day. The implied volatity was 33.19, the open interest changed by 78 which increased total open position to 188
On 6 Mar BANKBARODA was trading at 295.35. The strike last trading price was 6.2, which was 2.45 higher than the previous day. The implied volatity was 31.51, the open interest changed by 1 which increased total open position to 112
On 5 Mar BANKBARODA was trading at 301.85. The strike last trading price was 3.75, which was -1.5 lower than the previous day. The implied volatity was 28.62, the open interest changed by -6 which decreased total open position to 112
On 4 Mar BANKBARODA was trading at 299.30. The strike last trading price was 5.2, which was 3.25 higher than the previous day. The implied volatity was 31.38, the open interest changed by 18 which increased total open position to 119
On 2 Mar BANKBARODA was trading at 315.20. The strike last trading price was 1.9, which was 0.45 higher than the previous day. The implied volatity was 28.81, the open interest changed by 7 which increased total open position to 101
On 27 Feb BANKBARODA was trading at 321.95. The strike last trading price was 1.45, which was 0.05 higher than the previous day. The implied volatity was 28.26, the open interest changed by 32 which increased total open position to 94
On 26 Feb BANKBARODA was trading at 324.45. The strike last trading price was 1.35, which was -0.55 lower than the previous day. The implied volatity was 28.95, the open interest changed by 0 which decreased total open position to 62
On 25 Feb BANKBARODA was trading at 315.85. The strike last trading price was 1.8, which was -0.4 lower than the previous day. The implied volatity was 27.57, the open interest changed by 11 which increased total open position to 61
On 24 Feb BANKBARODA was trading at 313.10. The strike last trading price was 2.2, which was -0.05 lower than the previous day. The implied volatity was 27.53, the open interest changed by 1 which increased total open position to 50
On 23 Feb BANKBARODA was trading at 313.35. The strike last trading price was 2.25, which was -0.3 lower than the previous day. The implied volatity was 27.63, the open interest changed by -1 which decreased total open position to 47
On 20 Feb BANKBARODA was trading at 309.05. The strike last trading price was 2.5, which was -0.5 lower than the previous day. The implied volatity was 26.36, the open interest changed by 28 which increased total open position to 48
On 19 Feb BANKBARODA was trading at 304.45. The strike last trading price was 3, which was 0.05 higher than the previous day. The implied volatity was 25.1, the open interest changed by 2 which increased total open position to 20
On 18 Feb BANKBARODA was trading at 305.15. The strike last trading price was 2.95, which was -5.05 lower than the previous day. The implied volatity was 25.26, the open interest changed by 17 which increased total open position to 18
On 17 Feb BANKBARODA was trading at 303.25. The strike last trading price was 8, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb BANKBARODA was trading at 292.55. The strike last trading price was 8, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb BANKBARODA was trading at 287.45. The strike last trading price was 8, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb BANKBARODA was trading at 289.85. The strike last trading price was 8, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb BANKBARODA was trading at 291.20. The strike last trading price was 8, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb BANKBARODA was trading at 290.35. The strike last trading price was 8, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb BANKBARODA was trading at 290.60. The strike last trading price was 8, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb BANKBARODA was trading at 289.20. The strike last trading price was 8.7, which was 0 lower than the previous day. The implied volatity was 3.05, 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 8.7, which was 0 lower than the previous day. The implied volatity was 3.58, 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 8.7, which was 0 lower than the previous day. The implied volatity was 2.77, 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 8.7, which was 0 lower than the previous day. The implied volatity was 2.53, 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 8.7, which was 0 lower than the previous day. The implied volatity was 0.08, 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 8.7, which was 0 lower than the previous day. The implied volatity was 2.23, 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 8.7, which was 0 lower than the previous day. The implied volatity was 5.53, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BANKBARODA was trading at 302.45. The strike last trading price was 8.7, 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
