BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
24 Apr 2026 04:10 PM IST
| BANKBARODA 28-Apr-2026 (4d) 285 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.1
Vega: 0
Theta: -0.16
Gamma: 0.02179
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 274.13 | 0.35 | -0.86 | 26.2 | 1,655 | -28 | 1,435 | |||||||||
| 23 Apr | 276.34 | 1.18 | -1.7500000000000002 | 30.06 | 3,566 | -51 | 1,471 | |||||||||
| 22 Apr | 282.77 | 2.86 | -1.5000000000000004 | 25.7 | 2,149 | 197 | 1,523 | |||||||||
| 21 Apr | 284.05 | 4.32 | 0.3600000000000003 | 29.49 | 2,402 | 62 | 1,330 | |||||||||
| 20 Apr | 281.01 | 3.75 | -0.5599999999999996 | 32.99 | 3,598 | 392 | 1,270 | |||||||||
| 17 Apr | 280.44 | 4 | -0.2699999999999996 | 30.6 | 2,096 | 15 | 892 | |||||||||
| 16 Apr | 279.39 | 4.08 | -0.5599999999999996 | 31.03 | 1,891 | 339 | 871 | |||||||||
| 15 Apr | 279.07 | 4.63 | 0.5800000000000001 | 33.41 | 1,480 | 158 | 531 | |||||||||
| 13 Apr | 275.72 | 3.91 | -0.5499999999999998 | 32.49 | 1,129 | 15 | 368 | |||||||||
| 10 Apr | 276.19 | 4.45 | 0.2599999999999998 | 30.88 | 1,101 | 9 | 352 | |||||||||
| 9 Apr | 274.24 | 3.99 | -1.31 | 31.59 | 1,024 | 85 | 346 | |||||||||
| 8 Apr | 275.98 | 5.34 | 3.49 | 32.27 | 721 | 3 | 263 | |||||||||
| 7 Apr | 258.10 | 1.75 | -0.64 | 36.72 | 244 | -67 | 264 | |||||||||
| 6 Apr | 259.76 | 2.41 | 0.98 | 37.21 | 492 | 13 | 332 | |||||||||
| 2 Apr | 249.56 | 1.47 | -0.25 | 38.18 | 316 | -6 | 320 | |||||||||
| 1 Apr | 252.03 | 1.76 | -0.14 | 36.45 | 279 | 91 | 331 | |||||||||
| 30 Mar | 247.60 | 1.85 | -2 | 41.1 | 342 | 28 | 243 | |||||||||
| 27 Mar | 260.30 | 3.9 | -2.85 | 36.55 | 294 | 102 | 215 | |||||||||
| 25 Mar | 272.70 | 6.75 | -0.1 | 31.81 | 109 | 17 | 112 | |||||||||
| 24 Mar | 270.50 | 6.9 | 0.5 | 34.68 | 37 | 2 | 96 | |||||||||
| 23 Mar | 265.90 | 6.15 | -3.9 | 37.46 | 63 | -15 | 94 | |||||||||
| 20 Mar | 279.95 | 10.1 | 2.3 | 30.26 | 37 | 6 | 108 | |||||||||
| 19 Mar | 272.60 | 7.9 | -3.65 | 31.12 | 88 | 39 | 101 | |||||||||
| 18 Mar | 283.15 | 11.6 | -0.2 | 28.42 | 52 | 40 | 62 | |||||||||
| 17 Mar | 283.25 | 11.8 | 0.55 | 28.79 | 8 | 3 | 22 | |||||||||
| 16 Mar | 279.95 | 11.25 | -20.5 | 32.61 | 21 | 18 | 18 | |||||||||
| 13 Mar | 281.05 | 31.75 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 12 Mar | 289.20 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 289.30 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 294.40 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 288.05 | 31.75 | 0 | 0.13 | 0 | 0 | 0 | |||||||||
| 6 Mar | 295.35 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 301.85 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 299.30 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 315.20 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 321.95 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 324.45 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 315.85 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 313.10 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 313.35 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 309.05 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 304.45 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 305.15 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 303.25 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 292.55 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 287.45 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 289.85 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 291.20 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 290.35 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 290.60 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 289.20 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 290.45 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 290.85 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 285.40 | 31.75 | 0 | 0.26 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Feb | 277.60 | 31.75 | 0 | 1.2 | 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 285 expiring on 28APR2026
Delta for 285 CE is 0.1
Historical price for 285 CE is as follows
On 24 Apr BANKBARODA was trading at 274.13. The strike last trading price was 0.35, which was -0.86 lower than the previous day. The implied volatity was 26.2, the open interest changed by -28 which decreased total open position to 1435
On 23 Apr BANKBARODA was trading at 276.34. The strike last trading price was 1.18, which was -1.7500000000000002 lower than the previous day. The implied volatity was 30.06, the open interest changed by -51 which decreased total open position to 1471
On 22 Apr BANKBARODA was trading at 282.77. The strike last trading price was 2.86, which was -1.5000000000000004 lower than the previous day. The implied volatity was 25.7, the open interest changed by 197 which increased total open position to 1523
On 21 Apr BANKBARODA was trading at 284.05. The strike last trading price was 4.32, which was 0.3600000000000003 higher than the previous day. The implied volatity was 29.49, the open interest changed by 62 which increased total open position to 1330
On 20 Apr BANKBARODA was trading at 281.01. The strike last trading price was 3.75, which was -0.5599999999999996 lower than the previous day. The implied volatity was 32.99, the open interest changed by 392 which increased total open position to 1270
On 17 Apr BANKBARODA was trading at 280.44. The strike last trading price was 4, which was -0.2699999999999996 lower than the previous day. The implied volatity was 30.6, the open interest changed by 15 which increased total open position to 892
On 16 Apr BANKBARODA was trading at 279.39. The strike last trading price was 4.08, which was -0.5599999999999996 lower than the previous day. The implied volatity was 31.03, the open interest changed by 339 which increased total open position to 871
On 15 Apr BANKBARODA was trading at 279.07. The strike last trading price was 4.63, which was 0.5800000000000001 higher than the previous day. The implied volatity was 33.41, the open interest changed by 158 which increased total open position to 531
On 13 Apr BANKBARODA was trading at 275.72. The strike last trading price was 3.91, which was -0.5499999999999998 lower than the previous day. The implied volatity was 32.49, the open interest changed by 15 which increased total open position to 368
On 10 Apr BANKBARODA was trading at 276.19. The strike last trading price was 4.45, which was 0.2599999999999998 higher than the previous day. The implied volatity was 30.88, the open interest changed by 9 which increased total open position to 352
On 9 Apr BANKBARODA was trading at 274.24. The strike last trading price was 3.99, which was -1.31 lower than the previous day. The implied volatity was 31.59, the open interest changed by 85 which increased total open position to 346
On 8 Apr BANKBARODA was trading at 275.98. The strike last trading price was 5.34, which was 3.49 higher than the previous day. The implied volatity was 32.27, the open interest changed by 3 which increased total open position to 263
On 7 Apr BANKBARODA was trading at 258.10. The strike last trading price was 1.75, which was -0.64 lower than the previous day. The implied volatity was 36.72, the open interest changed by -67 which decreased total open position to 264
On 6 Apr BANKBARODA was trading at 259.76. The strike last trading price was 2.41, which was 0.98 higher than the previous day. The implied volatity was 37.21, the open interest changed by 13 which increased total open position to 332
On 2 Apr BANKBARODA was trading at 249.56. The strike last trading price was 1.47, which was -0.25 lower than the previous day. The implied volatity was 38.18, the open interest changed by -6 which decreased total open position to 320
On 1 Apr BANKBARODA was trading at 252.03. The strike last trading price was 1.76, which was -0.14 lower than the previous day. The implied volatity was 36.45, the open interest changed by 91 which increased total open position to 331
On 30 Mar BANKBARODA was trading at 247.60. The strike last trading price was 1.85, which was -2 lower than the previous day. The implied volatity was 41.1, the open interest changed by 28 which increased total open position to 243
On 27 Mar BANKBARODA was trading at 260.30. The strike last trading price was 3.9, which was -2.85 lower than the previous day. The implied volatity was 36.55, the open interest changed by 102 which increased total open position to 215
On 25 Mar BANKBARODA was trading at 272.70. The strike last trading price was 6.75, which was -0.1 lower than the previous day. The implied volatity was 31.81, the open interest changed by 17 which increased total open position to 112
On 24 Mar BANKBARODA was trading at 270.50. The strike last trading price was 6.9, which was 0.5 higher than the previous day. The implied volatity was 34.68, the open interest changed by 2 which increased total open position to 96
On 23 Mar BANKBARODA was trading at 265.90. The strike last trading price was 6.15, which was -3.9 lower than the previous day. The implied volatity was 37.46, the open interest changed by -15 which decreased total open position to 94
On 20 Mar BANKBARODA was trading at 279.95. The strike last trading price was 10.1, which was 2.3 higher than the previous day. The implied volatity was 30.26, the open interest changed by 6 which increased total open position to 108
On 19 Mar BANKBARODA was trading at 272.60. The strike last trading price was 7.9, which was -3.65 lower than the previous day. The implied volatity was 31.12, the open interest changed by 39 which increased total open position to 101
On 18 Mar BANKBARODA was trading at 283.15. The strike last trading price was 11.6, which was -0.2 lower than the previous day. The implied volatity was 28.42, the open interest changed by 40 which increased total open position to 62
On 17 Mar BANKBARODA was trading at 283.25. The strike last trading price was 11.8, which was 0.55 higher than the previous day. The implied volatity was 28.79, the open interest changed by 3 which increased total open position to 22
On 16 Mar BANKBARODA was trading at 279.95. The strike last trading price was 11.25, which was -20.5 lower than the previous day. The implied volatity was 32.61, the open interest changed by 18 which increased total open position to 18
On 13 Mar BANKBARODA was trading at 281.05. The strike last trading price was 31.75, which was 0 lower than the previous day. The implied volatity was 0.07, 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 31.75, 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 31.75, 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 31.75, 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 31.75, which was 0 lower than the previous day. The implied volatity was 0.13, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, which was 0 lower than the previous day. The implied volatity was 0.26, 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 31.75, which was 0 lower than the previous day. The implied volatity was 1.2, 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) 285 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 0
Theta: -0.33
Gamma: 0.02341
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 274.13 | 11.81 | 2.290000000000001 | 38.72 | 157 | -104 | 408 |
| 23 Apr | 276.34 | 9.72 | 3.9700000000000006 | 30.49 | 456 | -91 | 514 |
| 22 Apr | 282.77 | 5.68 | 0.02999999999999936 | 30.44 | 472 | 47 | 615 |
| 21 Apr | 284.05 | 5.64 | -2.25 | 32.33 | 485 | 91 | 568 |
| 20 Apr | 281.01 | 8.4 | 0.4800000000000004 | 34.9 | 930 | 130 | 477 |
| 17 Apr | 280.44 | 8.16 | -1.3200000000000003 | 29.43 | 173 | -31 | 346 |
| 16 Apr | 279.39 | 9.64 | -0.08999999999999986 | 31.49 | 184 | 34 | 374 |
| 15 Apr | 279.07 | 10.24 | -2.6500000000000004 | 31.75 | 330 | 102 | 338 |
| 13 Apr | 275.72 | 13.03 | 1.049999999999999 | 34.65 | 95 | -6 | 236 |
| 10 Apr | 276.19 | 12.05 | -2.3499999999999996 | 29.38 | 73 | 8 | 242 |
| 9 Apr | 274.24 | 15.13 | 2.08 | 36.73 | 103 | 22 | 233 |
| 8 Apr | 275.98 | 12.75 | -19.61 | 33.39 | 151 | 11 | 211 |
| 7 Apr | 258.10 | 32.36 | -2.74 | - | 0 | 0 | 200 |
| 6 Apr | 259.76 | 32.36 | -2.74 | - | 0 | 0 | 200 |
| 2 Apr | 249.56 | 32.36 | -2.74 | - | 0 | 0 | 200 |
| 1 Apr | 252.03 | 32.36 | -2.74 | 42.07 | 25 | 16 | 198 |
| 30 Mar | 247.60 | 35.1 | 8 | 28.4 | 11 | 7 | 181 |
| 27 Mar | 260.30 | 27.05 | 10.2 | 41.87 | 87 | 0 | 171 |
| 25 Mar | 272.70 | 16.85 | -2.25 | 34.44 | 75 | 1 | 171 |
| 24 Mar | 270.50 | 19.1 | -1.9 | 36.32 | 123 | 103 | 170 |
| 23 Mar | 265.90 | 21 | 8.65 | 30.73 | 5 | -1 | 64 |
| 20 Mar | 279.95 | 12.35 | -4.55 | 30.88 | 1 | 0 | 65 |
| 19 Mar | 272.60 | 16.65 | 6.25 | 33.53 | 19 | 7 | 65 |
| 18 Mar | 283.15 | 10.4 | -3.05 | 29.7 | 11 | 3 | 57 |
| 17 Mar | 283.25 | 13 | 1.5 | - | 33 | 0 | 54 |
| 16 Mar | 279.95 | 13 | 1.5 | 30.35 | 33 | -2 | 55 |
| 13 Mar | 281.05 | 11.5 | 2.1 | 28.71 | 3 | -1 | 57 |
| 12 Mar | 289.20 | 9.4 | 2.1 | 31.53 | 1 | 0 | 0 |
| 11 Mar | 289.30 | 7.3 | 0.35 | - | 0 | 0 | 57 |
| 10 Mar | 294.40 | 7.3 | 0.35 | 30.86 | 1 | 0 | 56 |
| 9 Mar | 288.05 | 6.95 | -0.25 | - | 0 | 0 | 56 |
| 6 Mar | 295.35 | 6.95 | -0.25 | 29.23 | 1 | 0 | 55 |
| 5 Mar | 301.85 | 7.2 | 4.65 | - | 17 | -2 | 0 |
| 4 Mar | 299.30 | 7.2 | 4.65 | 32.79 | 17 | -2 | 55 |
| 2 Mar | 315.20 | 2.55 | 0.75 | 28.58 | 6 | 0 | 57 |
| 27 Feb | 321.95 | 1.8 | -0.3 | 27.39 | 43 | 31 | 55 |
| 26 Feb | 324.45 | 2.1 | -0.55 | 29.91 | 12 | -10 | 23 |
| 25 Feb | 315.85 | 2.65 | -1.2 | 28.17 | 19 | 13 | 34 |
| 24 Feb | 313.10 | 3.85 | 0 | - | 0 | 0 | 21 |
| 23 Feb | 313.35 | 3.85 | 0 | - | 0 | 0 | 21 |
| 20 Feb | 309.05 | 3.85 | 0 | - | 0 | 0 | 21 |
| 19 Feb | 304.45 | 3.85 | 0 | 24.55 | 1 | 0 | 20 |
| 18 Feb | 305.15 | 3.85 | -0.2 | 24.9 | 18 | 15 | 20 |
| 17 Feb | 303.25 | 4.05 | -4.95 | 24.65 | 4 | 0 | 4 |
| 16 Feb | 292.55 | 9 | 3 | - | 0 | 0 | 4 |
| 13 Feb | 287.45 | 9 | 3 | 24.63 | 1 | 0 | 4 |
| 12 Feb | 289.85 | 6 | -4 | - | 0 | 0 | 4 |
| 11 Feb | 291.20 | 6 | -4 | - | 0 | 0 | 4 |
| 10 Feb | 290.35 | 6 | -4 | - | 0 | 0 | 4 |
| 9 Feb | 290.60 | 6 | -4 | 20.77 | 2 | 0 | 2 |
| 6 Feb | 289.20 | 10 | -0.4 | 26.7 | 2 | 1 | 1 |
| 5 Feb | 290.45 | 10.4 | 0 | 2.65 | 0 | 0 | 0 |
| 4 Feb | 290.85 | 10.4 | 0 | 1.66 | 0 | 0 | 0 |
| 3 Feb | 285.40 | 10.4 | 0 | 1.41 | 0 | 0 | 0 |
| 2 Feb | 277.60 | 10.4 | 0 | 0.37 | 0 | 0 | 0 |
| 1 Feb | 279.70 | 10.4 | 0 | 3.35 | 0 | 0 | 0 |
| 30 Jan | 299.40 | 10.4 | 0 | 4.52 | 0 | 0 | 0 |
| 29 Jan | 302.45 | 10.4 | 0 | 5.64 | 0 | 0 | 0 |
For Bank Of Baroda - strike price 285 expiring on 28APR2026
Delta for 285 PE is -0.81
Historical price for 285 PE is as follows
On 24 Apr BANKBARODA was trading at 274.13. The strike last trading price was 11.81, which was 2.290000000000001 higher than the previous day. The implied volatity was 38.72, the open interest changed by -104 which decreased total open position to 408
On 23 Apr BANKBARODA was trading at 276.34. The strike last trading price was 9.72, which was 3.9700000000000006 higher than the previous day. The implied volatity was 30.49, the open interest changed by -91 which decreased total open position to 514
On 22 Apr BANKBARODA was trading at 282.77. The strike last trading price was 5.68, which was 0.02999999999999936 higher than the previous day. The implied volatity was 30.44, the open interest changed by 47 which increased total open position to 615
On 21 Apr BANKBARODA was trading at 284.05. The strike last trading price was 5.64, which was -2.25 lower than the previous day. The implied volatity was 32.33, the open interest changed by 91 which increased total open position to 568
On 20 Apr BANKBARODA was trading at 281.01. The strike last trading price was 8.4, which was 0.4800000000000004 higher than the previous day. The implied volatity was 34.9, the open interest changed by 130 which increased total open position to 477
On 17 Apr BANKBARODA was trading at 280.44. The strike last trading price was 8.16, which was -1.3200000000000003 lower than the previous day. The implied volatity was 29.43, the open interest changed by -31 which decreased total open position to 346
On 16 Apr BANKBARODA was trading at 279.39. The strike last trading price was 9.64, which was -0.08999999999999986 lower than the previous day. The implied volatity was 31.49, the open interest changed by 34 which increased total open position to 374
On 15 Apr BANKBARODA was trading at 279.07. The strike last trading price was 10.24, which was -2.6500000000000004 lower than the previous day. The implied volatity was 31.75, the open interest changed by 102 which increased total open position to 338
On 13 Apr BANKBARODA was trading at 275.72. The strike last trading price was 13.03, which was 1.049999999999999 higher than the previous day. The implied volatity was 34.65, the open interest changed by -6 which decreased total open position to 236
On 10 Apr BANKBARODA was trading at 276.19. The strike last trading price was 12.05, which was -2.3499999999999996 lower than the previous day. The implied volatity was 29.38, the open interest changed by 8 which increased total open position to 242
On 9 Apr BANKBARODA was trading at 274.24. The strike last trading price was 15.13, which was 2.08 higher than the previous day. The implied volatity was 36.73, the open interest changed by 22 which increased total open position to 233
On 8 Apr BANKBARODA was trading at 275.98. The strike last trading price was 12.75, which was -19.61 lower than the previous day. The implied volatity was 33.39, the open interest changed by 11 which increased total open position to 211
On 7 Apr BANKBARODA was trading at 258.10. The strike last trading price was 32.36, which was -2.74 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 6 Apr BANKBARODA was trading at 259.76. The strike last trading price was 32.36, which was -2.74 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 2 Apr BANKBARODA was trading at 249.56. The strike last trading price was 32.36, which was -2.74 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 1 Apr BANKBARODA was trading at 252.03. The strike last trading price was 32.36, which was -2.74 lower than the previous day. The implied volatity was 42.07, the open interest changed by 16 which increased total open position to 198
On 30 Mar BANKBARODA was trading at 247.60. The strike last trading price was 35.1, which was 8 higher than the previous day. The implied volatity was 28.4, the open interest changed by 7 which increased total open position to 181
On 27 Mar BANKBARODA was trading at 260.30. The strike last trading price was 27.05, which was 10.2 higher than the previous day. The implied volatity was 41.87, the open interest changed by 0 which decreased total open position to 171
On 25 Mar BANKBARODA was trading at 272.70. The strike last trading price was 16.85, which was -2.25 lower than the previous day. The implied volatity was 34.44, the open interest changed by 1 which increased total open position to 171
On 24 Mar BANKBARODA was trading at 270.50. The strike last trading price was 19.1, which was -1.9 lower than the previous day. The implied volatity was 36.32, the open interest changed by 103 which increased total open position to 170
On 23 Mar BANKBARODA was trading at 265.90. The strike last trading price was 21, which was 8.65 higher than the previous day. The implied volatity was 30.73, the open interest changed by -1 which decreased total open position to 64
On 20 Mar BANKBARODA was trading at 279.95. The strike last trading price was 12.35, which was -4.55 lower than the previous day. The implied volatity was 30.88, the open interest changed by 0 which decreased total open position to 65
On 19 Mar BANKBARODA was trading at 272.60. The strike last trading price was 16.65, which was 6.25 higher than the previous day. The implied volatity was 33.53, the open interest changed by 7 which increased total open position to 65
On 18 Mar BANKBARODA was trading at 283.15. The strike last trading price was 10.4, which was -3.05 lower than the previous day. The implied volatity was 29.7, the open interest changed by 3 which increased total open position to 57
On 17 Mar BANKBARODA was trading at 283.25. The strike last trading price was 13, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54
On 16 Mar BANKBARODA was trading at 279.95. The strike last trading price was 13, which was 1.5 higher than the previous day. The implied volatity was 30.35, the open interest changed by -2 which decreased total open position to 55
On 13 Mar BANKBARODA was trading at 281.05. The strike last trading price was 11.5, which was 2.1 higher than the previous day. The implied volatity was 28.71, the open interest changed by -1 which decreased total open position to 57
On 12 Mar BANKBARODA was trading at 289.20. The strike last trading price was 9.4, which was 2.1 higher than the previous day. The implied volatity was 31.53, 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 7.3, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57
On 10 Mar BANKBARODA was trading at 294.40. The strike last trading price was 7.3, which was 0.35 higher than the previous day. The implied volatity was 30.86, the open interest changed by 0 which decreased total open position to 56
On 9 Mar BANKBARODA was trading at 288.05. The strike last trading price was 6.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 6 Mar BANKBARODA was trading at 295.35. The strike last trading price was 6.95, which was -0.25 lower than the previous day. The implied volatity was 29.23, the open interest changed by 0 which decreased total open position to 55
On 5 Mar BANKBARODA was trading at 301.85. The strike last trading price was 7.2, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 4 Mar BANKBARODA was trading at 299.30. The strike last trading price was 7.2, which was 4.65 higher than the previous day. The implied volatity was 32.79, the open interest changed by -2 which decreased total open position to 55
On 2 Mar BANKBARODA was trading at 315.20. The strike last trading price was 2.55, which was 0.75 higher than the previous day. The implied volatity was 28.58, the open interest changed by 0 which decreased total open position to 57
On 27 Feb BANKBARODA was trading at 321.95. The strike last trading price was 1.8, which was -0.3 lower than the previous day. The implied volatity was 27.39, the open interest changed by 31 which increased total open position to 55
On 26 Feb BANKBARODA was trading at 324.45. The strike last trading price was 2.1, which was -0.55 lower than the previous day. The implied volatity was 29.91, the open interest changed by -10 which decreased total open position to 23
On 25 Feb BANKBARODA was trading at 315.85. The strike last trading price was 2.65, which was -1.2 lower than the previous day. The implied volatity was 28.17, the open interest changed by 13 which increased total open position to 34
On 24 Feb BANKBARODA was trading at 313.10. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 23 Feb BANKBARODA was trading at 313.35. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 20 Feb BANKBARODA was trading at 309.05. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 19 Feb BANKBARODA was trading at 304.45. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 24.55, the open interest changed by 0 which decreased total open position to 20
On 18 Feb BANKBARODA was trading at 305.15. The strike last trading price was 3.85, which was -0.2 lower than the previous day. The implied volatity was 24.9, the open interest changed by 15 which increased total open position to 20
On 17 Feb BANKBARODA was trading at 303.25. The strike last trading price was 4.05, which was -4.95 lower than the previous day. The implied volatity was 24.65, the open interest changed by 0 which decreased total open position to 4
On 16 Feb BANKBARODA was trading at 292.55. The strike last trading price was 9, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 13 Feb BANKBARODA was trading at 287.45. The strike last trading price was 9, which was 3 higher than the previous day. The implied volatity was 24.63, the open interest changed by 0 which decreased total open position to 4
On 12 Feb BANKBARODA was trading at 289.85. The strike last trading price was 6, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Feb BANKBARODA was trading at 291.20. The strike last trading price was 6, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Feb BANKBARODA was trading at 290.35. The strike last trading price was 6, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Feb BANKBARODA was trading at 290.60. The strike last trading price was 6, which was -4 lower than the previous day. The implied volatity was 20.77, the open interest changed by 0 which decreased total open position to 2
On 6 Feb BANKBARODA was trading at 289.20. The strike last trading price was 10, which was -0.4 lower than the previous day. The implied volatity was 26.7, the open interest changed by 1 which increased total open position to 1
On 5 Feb BANKBARODA was trading at 290.45. The strike last trading price was 10.4, which was 0 lower than the previous day. The implied volatity was 2.65, 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 10.4, which was 0 lower than the previous day. The implied volatity was 1.66, 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 10.4, which was 0 lower than the previous day. The implied volatity was 1.41, 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 10.4, which was 0 lower than the previous day. The implied volatity was 0.37, 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 10.4, which was 0 lower than the previous day. The implied volatity was 3.35, 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 10.4, which was 0 lower than the previous day. The implied volatity was 4.52, 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 10.4, which was 0 lower than the previous day. The implied volatity was 5.64, the open interest changed by 0 which decreased total open position to 0
