BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
20 Feb 2026 04:13 PM IST
| BANKBARODA 24-FEB-2026 290 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0.01
Theta: -0.11
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 309.05 | 18.5 | 4.15 | 24.61 | 96 | -24 | 388 | |||||||||
| 19 Feb | 304.45 | 13.5 | -1.95 | 27.96 | 108 | -33 | 412 | |||||||||
| 18 Feb | 305.15 | 15.25 | 1.25 | 23.61 | 228 | -69 | 446 | |||||||||
| 17 Feb | 303.25 | 14.1 | 7.3 | 16.37 | 2,488 | -496 | 518 | |||||||||
| 16 Feb | 292.55 | 7.05 | 2.45 | 28.08 | 3,833 | -203 | 1,031 | |||||||||
| 13 Feb | 287.45 | 4.3 | -1.7 | 26.33 | 1,925 | 59 | 1,231 | |||||||||
| 12 Feb | 289.85 | 5.7 | -1.1 | 26.77 | 1,841 | 4 | 1,172 | |||||||||
| 11 Feb | 291.20 | 6.7 | -0.15 | 25.51 | 3,694 | -25 | 1,170 | |||||||||
| 10 Feb | 290.35 | 6.75 | -0.5 | 28.16 | 985 | 13 | 1,184 | |||||||||
| 9 Feb | 290.60 | 7.4 | 0.75 | 27 | 2,181 | -138 | 1,181 | |||||||||
| 6 Feb | 289.20 | 6.15 | -1.75 | 24.9 | 2,658 | 106 | 1,318 | |||||||||
| 5 Feb | 290.45 | 7.8 | -0.75 | 25.19 | 1,445 | 22 | 1,236 | |||||||||
| 4 Feb | 290.85 | 8 | 2.2 | 27.6 | 4,336 | -133 | 1,215 | |||||||||
| 3 Feb | 285.40 | 5.7 | 2.1 | 24.77 | 4,729 | 343 | 1,347 | |||||||||
| 2 Feb | 277.60 | 3.65 | -2.2 | 27.39 | 3,508 | 405 | 1,014 | |||||||||
| 1 Feb | 279.70 | 5.25 | -11.85 | 34.07 | 2,693 | 442 | 610 | |||||||||
| 30 Jan | 299.40 | 17.1 | -2.05 | 32.55 | 73 | -6 | 168 | |||||||||
| 29 Jan | 302.45 | 19.45 | -3.4 | 35.25 | 130 | -9 | 175 | |||||||||
|
|
||||||||||||||||
| 28 Jan | 306.20 | 22.75 | 2.8 | 35.63 | 108 | 67 | 185 | |||||||||
| 27 Jan | 302.00 | 20.6 | 4.8 | 34.99 | 121 | 47 | 117 | |||||||||
| 23 Jan | 296.15 | 16 | -5.35 | 32.39 | 77 | 22 | 71 | |||||||||
| 22 Jan | 305.30 | 21.3 | 4.25 | 28.61 | 20 | 6 | 44 | |||||||||
| 21 Jan | 299.05 | 17.05 | -1.4 | 28.57 | 20 | 11 | 38 | |||||||||
| 20 Jan | 302.05 | 18.45 | -3.25 | 26.9 | 14 | 6 | 27 | |||||||||
| 19 Jan | 307.15 | 21.7 | -1.75 | 20.02 | 3 | 2 | 20 | |||||||||
| 16 Jan | 308.25 | 23.45 | 4.45 | - | 0 | 0 | 18 | |||||||||
| 14 Jan | 307.70 | 23.45 | 4.45 | 23.41 | 6 | 3 | 16 | |||||||||
| 13 Jan | 301.85 | 19 | 1.5 | 23.32 | 1 | 0 | 0 | |||||||||
| 12 Jan | 302.20 | 17.5 | -1.3 | - | 0 | 0 | 12 | |||||||||
| 9 Jan | 300.65 | 17.5 | -1.3 | - | 0 | 0 | 12 | |||||||||
| 8 Jan | 299.55 | 17.5 | -1.3 | 22.58 | 11 | 9 | 11 | |||||||||
| 7 Jan | 308.25 | 18.8 | 3.1 | - | 0 | 0 | 2 | |||||||||
| 6 Jan | 305.05 | 18.8 | 3.1 | - | 0 | 0 | 2 | |||||||||
| 5 Jan | 306.85 | 18.8 | 3.1 | - | 0 | 0 | 2 | |||||||||
| 2 Jan | 305.05 | 18.8 | 3.1 | - | 0 | 0 | 2 | |||||||||
| 1 Jan | 300.75 | 18.8 | 3.1 | 19.66 | 3 | 0 | 4 | |||||||||
| 31 Dec | 295.90 | 15.7 | 2.7 | 21.63 | 4 | 2 | 3 | |||||||||
| 30 Dec | 293.00 | 13 | -7.45 | - | 0 | 0 | 1 | |||||||||
| 29 Dec | 287.60 | 13 | -7.45 | - | 0 | 0 | 1 | |||||||||
| 26 Dec | 288.20 | 13 | -7.45 | - | 0 | 0 | 1 | |||||||||
| 24 Dec | 290.55 | 13 | -7.45 | - | 0 | 0 | 1 | |||||||||
| 23 Dec | 292.50 | 13 | -7.45 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 294.00 | 13 | -7.45 | - | 0 | 0 | 1 | |||||||||
| 19 Dec | 292.05 | 13 | -7.45 | 19.06 | 1 | 0 | 0 | |||||||||
| 18 Dec | 288.10 | 20.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 287.60 | 20.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 282.85 | 20.45 | 0 | 0.73 | 0 | 0 | 0 | |||||||||
| 15 Dec | 285.10 | 20.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 284.45 | 20.45 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 11 Dec | 285.00 | 20.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 286.10 | 20.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 289.85 | 20.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 285.20 | 20.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 292.60 | 20.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 288.20 | 20.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 287.00 | 20.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 296.90 | 20.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 295.55 | 20.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 289.80 | 20.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 287.90 | 20.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Bank Of Baroda - strike price 290 expiring on 24FEB2026
Delta for 290 CE is 0.99
Historical price for 290 CE is as follows
On 20 Feb BANKBARODA was trading at 309.05. The strike last trading price was 18.5, which was 4.15 higher than the previous day. The implied volatity was 24.61, the open interest changed by -24 which decreased total open position to 388
On 19 Feb BANKBARODA was trading at 304.45. The strike last trading price was 13.5, which was -1.95 lower than the previous day. The implied volatity was 27.96, the open interest changed by -33 which decreased total open position to 412
On 18 Feb BANKBARODA was trading at 305.15. The strike last trading price was 15.25, which was 1.25 higher than the previous day. The implied volatity was 23.61, the open interest changed by -69 which decreased total open position to 446
On 17 Feb BANKBARODA was trading at 303.25. The strike last trading price was 14.1, which was 7.3 higher than the previous day. The implied volatity was 16.37, the open interest changed by -496 which decreased total open position to 518
On 16 Feb BANKBARODA was trading at 292.55. The strike last trading price was 7.05, which was 2.45 higher than the previous day. The implied volatity was 28.08, the open interest changed by -203 which decreased total open position to 1031
On 13 Feb BANKBARODA was trading at 287.45. The strike last trading price was 4.3, which was -1.7 lower than the previous day. The implied volatity was 26.33, the open interest changed by 59 which increased total open position to 1231
On 12 Feb BANKBARODA was trading at 289.85. The strike last trading price was 5.7, which was -1.1 lower than the previous day. The implied volatity was 26.77, the open interest changed by 4 which increased total open position to 1172
On 11 Feb BANKBARODA was trading at 291.20. The strike last trading price was 6.7, which was -0.15 lower than the previous day. The implied volatity was 25.51, the open interest changed by -25 which decreased total open position to 1170
On 10 Feb BANKBARODA was trading at 290.35. The strike last trading price was 6.75, which was -0.5 lower than the previous day. The implied volatity was 28.16, the open interest changed by 13 which increased total open position to 1184
On 9 Feb BANKBARODA was trading at 290.60. The strike last trading price was 7.4, which was 0.75 higher than the previous day. The implied volatity was 27, the open interest changed by -138 which decreased total open position to 1181
On 6 Feb BANKBARODA was trading at 289.20. The strike last trading price was 6.15, which was -1.75 lower than the previous day. The implied volatity was 24.9, the open interest changed by 106 which increased total open position to 1318
On 5 Feb BANKBARODA was trading at 290.45. The strike last trading price was 7.8, which was -0.75 lower than the previous day. The implied volatity was 25.19, the open interest changed by 22 which increased total open position to 1236
On 4 Feb BANKBARODA was trading at 290.85. The strike last trading price was 8, which was 2.2 higher than the previous day. The implied volatity was 27.6, the open interest changed by -133 which decreased total open position to 1215
On 3 Feb BANKBARODA was trading at 285.40. The strike last trading price was 5.7, which was 2.1 higher than the previous day. The implied volatity was 24.77, the open interest changed by 343 which increased total open position to 1347
On 2 Feb BANKBARODA was trading at 277.60. The strike last trading price was 3.65, which was -2.2 lower than the previous day. The implied volatity was 27.39, the open interest changed by 405 which increased total open position to 1014
On 1 Feb BANKBARODA was trading at 279.70. The strike last trading price was 5.25, which was -11.85 lower than the previous day. The implied volatity was 34.07, the open interest changed by 442 which increased total open position to 610
On 30 Jan BANKBARODA was trading at 299.40. The strike last trading price was 17.1, which was -2.05 lower than the previous day. The implied volatity was 32.55, the open interest changed by -6 which decreased total open position to 168
On 29 Jan BANKBARODA was trading at 302.45. The strike last trading price was 19.45, which was -3.4 lower than the previous day. The implied volatity was 35.25, the open interest changed by -9 which decreased total open position to 175
On 28 Jan BANKBARODA was trading at 306.20. The strike last trading price was 22.75, which was 2.8 higher than the previous day. The implied volatity was 35.63, the open interest changed by 67 which increased total open position to 185
On 27 Jan BANKBARODA was trading at 302.00. The strike last trading price was 20.6, which was 4.8 higher than the previous day. The implied volatity was 34.99, the open interest changed by 47 which increased total open position to 117
On 23 Jan BANKBARODA was trading at 296.15. The strike last trading price was 16, which was -5.35 lower than the previous day. The implied volatity was 32.39, the open interest changed by 22 which increased total open position to 71
On 22 Jan BANKBARODA was trading at 305.30. The strike last trading price was 21.3, which was 4.25 higher than the previous day. The implied volatity was 28.61, the open interest changed by 6 which increased total open position to 44
On 21 Jan BANKBARODA was trading at 299.05. The strike last trading price was 17.05, which was -1.4 lower than the previous day. The implied volatity was 28.57, the open interest changed by 11 which increased total open position to 38
On 20 Jan BANKBARODA was trading at 302.05. The strike last trading price was 18.45, which was -3.25 lower than the previous day. The implied volatity was 26.9, the open interest changed by 6 which increased total open position to 27
On 19 Jan BANKBARODA was trading at 307.15. The strike last trading price was 21.7, which was -1.75 lower than the previous day. The implied volatity was 20.02, the open interest changed by 2 which increased total open position to 20
On 16 Jan BANKBARODA was trading at 308.25. The strike last trading price was 23.45, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 14 Jan BANKBARODA was trading at 307.70. The strike last trading price was 23.45, which was 4.45 higher than the previous day. The implied volatity was 23.41, the open interest changed by 3 which increased total open position to 16
On 13 Jan BANKBARODA was trading at 301.85. The strike last trading price was 19, which was 1.5 higher than the previous day. The implied volatity was 23.32, the open interest changed by 0 which decreased total open position to 0
On 12 Jan BANKBARODA was trading at 302.20. The strike last trading price was 17.5, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 9 Jan BANKBARODA was trading at 300.65. The strike last trading price was 17.5, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 8 Jan BANKBARODA was trading at 299.55. The strike last trading price was 17.5, which was -1.3 lower than the previous day. The implied volatity was 22.58, the open interest changed by 9 which increased total open position to 11
On 7 Jan BANKBARODA was trading at 308.25. The strike last trading price was 18.8, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Jan BANKBARODA was trading at 305.05. The strike last trading price was 18.8, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Jan BANKBARODA was trading at 306.85. The strike last trading price was 18.8, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Jan BANKBARODA was trading at 305.05. The strike last trading price was 18.8, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Jan BANKBARODA was trading at 300.75. The strike last trading price was 18.8, which was 3.1 higher than the previous day. The implied volatity was 19.66, the open interest changed by 0 which decreased total open position to 4
On 31 Dec BANKBARODA was trading at 295.90. The strike last trading price was 15.7, which was 2.7 higher than the previous day. The implied volatity was 21.63, the open interest changed by 2 which increased total open position to 3
On 30 Dec BANKBARODA was trading at 293.00. The strike last trading price was 13, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Dec BANKBARODA was trading at 287.60. The strike last trading price was 13, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Dec BANKBARODA was trading at 288.20. The strike last trading price was 13, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Dec BANKBARODA was trading at 290.55. The strike last trading price was 13, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Dec BANKBARODA was trading at 292.50. The strike last trading price was 13, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec BANKBARODA was trading at 294.00. The strike last trading price was 13, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Dec BANKBARODA was trading at 292.05. The strike last trading price was 13, which was -7.45 lower than the previous day. The implied volatity was 19.06, the open interest changed by 0 which decreased total open position to 0
On 18 Dec BANKBARODA was trading at 288.10. The strike last trading price was 20.45, 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 17 Dec BANKBARODA was trading at 287.60. The strike last trading price was 20.45, 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 16 Dec BANKBARODA was trading at 282.85. The strike last trading price was 20.45, which was 0 lower than the previous day. The implied volatity was 0.73, the open interest changed by 0 which decreased total open position to 0
On 15 Dec BANKBARODA was trading at 285.10. The strike last trading price was 20.45, 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 Dec BANKBARODA was trading at 284.45. The strike last trading price was 20.45, 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 11 Dec BANKBARODA was trading at 285.00. The strike last trading price was 20.45, 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 Dec BANKBARODA was trading at 286.10. The strike last trading price was 20.45, 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 Dec BANKBARODA was trading at 289.85. The strike last trading price was 20.45, 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 8 Dec BANKBARODA was trading at 285.20. The strike last trading price was 20.45, 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 Dec BANKBARODA was trading at 292.60. The strike last trading price was 20.45, 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 Dec BANKBARODA was trading at 288.20. The strike last trading price was 20.45, 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 3 Dec BANKBARODA was trading at 287.00. The strike last trading price was 20.45, 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 Dec BANKBARODA was trading at 296.90. The strike last trading price was 20.45, 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 1 Dec BANKBARODA was trading at 295.55. The strike last trading price was 20.45, 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 28 Nov BANKBARODA was trading at 289.80. The strike last trading price was 20.45, 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 27 Nov BANKBARODA was trading at 287.90. The strike last trading price was 20.45, 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
| BANKBARODA 24FEB2026 290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.02
Theta: -0.07
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 309.05 | 0.1 | -0.2 | 31.84 | 691 | -81 | 1,173 |
| 19 Feb | 304.45 | 0.35 | -0.15 | 28.18 | 2,181 | -209 | 1,253 |
| 18 Feb | 305.15 | 0.5 | -0.45 | 30.02 | 2,162 | -142 | 1,495 |
| 17 Feb | 303.25 | 0.9 | -2.55 | 31.39 | 4,479 | 440 | 1,650 |
| 16 Feb | 292.55 | 3.25 | -3.4 | 28.9 | 1,377 | -73 | 1,207 |
| 13 Feb | 287.45 | 7 | 1 | 29.73 | 804 | 21 | 1,280 |
| 12 Feb | 289.85 | 6.1 | 0.7 | 29.65 | 721 | -1 | 1,259 |
| 11 Feb | 291.20 | 5.35 | 0 | 29.12 | 1,627 | -101 | 1,263 |
| 10 Feb | 290.35 | 5.7 | 0.1 | 26.87 | 1,043 | -171 | 1,364 |
| 9 Feb | 290.60 | 5.3 | -1.6 | 26.74 | 1,733 | -199 | 1,540 |
| 6 Feb | 289.20 | 7.3 | 0.5 | 27.74 | 1,201 | 85 | 1,740 |
| 5 Feb | 290.45 | 6.95 | 0.15 | 30.37 | 737 | 65 | 1,655 |
| 4 Feb | 290.85 | 6.8 | -3.15 | 27.17 | 1,246 | 210 | 1,573 |
| 3 Feb | 285.40 | 9.85 | -5.1 | 31.42 | 636 | 83 | 1,368 |
| 2 Feb | 277.60 | 14.35 | -1.35 | 30.62 | 570 | 233 | 1,286 |
| 1 Feb | 279.70 | 16.8 | 10.15 | 37.63 | 1,743 | 7 | 1,053 |
| 30 Jan | 299.40 | 6.2 | 0.1 | 36.45 | 1,175 | 130 | 1,046 |
| 29 Jan | 302.45 | 6 | 1.25 | 37.26 | 644 | -172 | 915 |
| 28 Jan | 306.20 | 4.65 | -1.35 | 35.77 | 723 | -19 | 1,087 |
| 27 Jan | 302.00 | 5.8 | -3.2 | 35.44 | 1,082 | 176 | 1,099 |
| 23 Jan | 296.15 | 9.2 | 4.75 | 37.93 | 861 | 70 | 922 |
| 22 Jan | 305.30 | 4.3 | -1.65 | 30.75 | 579 | 91 | 850 |
| 21 Jan | 299.05 | 5.85 | 0.55 | 29.92 | 433 | -13 | 758 |
| 20 Jan | 302.05 | 5.25 | 1.75 | 30 | 475 | 44 | 772 |
| 19 Jan | 307.15 | 3.7 | 0.05 | 29.62 | 403 | 21 | 726 |
| 16 Jan | 308.25 | 3.6 | -0.05 | 28.45 | 573 | 131 | 704 |
| 14 Jan | 307.70 | 3.5 | -1.25 | 27.64 | 363 | 212 | 571 |
| 13 Jan | 301.85 | 4.75 | 0.1 | 27.03 | 64 | 22 | 352 |
| 12 Jan | 302.20 | 4.65 | -0.2 | 27.11 | 151 | 74 | 323 |
| 9 Jan | 300.65 | 4.95 | -0.35 | 25.38 | 280 | 176 | 248 |
| 8 Jan | 299.55 | 5.3 | 1.6 | 25.35 | 21 | 9 | 72 |
| 7 Jan | 308.25 | 3.7 | -0.2 | 26.87 | 26 | 12 | 59 |
| 6 Jan | 305.05 | 3.9 | 0.15 | 25.12 | 17 | 7 | 46 |
| 5 Jan | 306.85 | 3.75 | -0.25 | 25.73 | 37 | 3 | 39 |
| 2 Jan | 305.05 | 4 | -1.1 | 25.12 | 32 | 19 | 35 |
| 1 Jan | 300.75 | 5.1 | -1.1 | 24.96 | 13 | 4 | 17 |
| 31 Dec | 295.90 | 6.2 | -2.25 | 23.41 | 12 | 10 | 12 |
| 30 Dec | 293.00 | 8.45 | -10.35 | - | 0 | 0 | 2 |
| 29 Dec | 287.60 | 8.45 | -10.35 | - | 0 | 0 | 2 |
| 26 Dec | 288.20 | 8.45 | -10.35 | - | 0 | 0 | 2 |
| 24 Dec | 290.55 | 8.45 | -10.35 | 22.98 | 2 | 1 | 1 |
| 23 Dec | 292.50 | 18.8 | 0 | 2.03 | 0 | 0 | 0 |
| 22 Dec | 294.00 | 18.8 | 0 | - | 0 | 0 | 0 |
| 19 Dec | 292.05 | 18.8 | 0 | - | 0 | 0 | 0 |
| 18 Dec | 288.10 | 18.8 | 0 | 0.94 | 0 | 0 | 0 |
| 17 Dec | 287.60 | 18.8 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 282.85 | 18.8 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 285.10 | 18.8 | 0 | 0.15 | 0 | 0 | 0 |
| 12 Dec | 284.45 | 18.8 | 0 | 0.07 | 0 | 0 | 0 |
| 11 Dec | 285.00 | 18.8 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 286.10 | 18.8 | 0 | 0.32 | 0 | 0 | 0 |
| 9 Dec | 289.85 | 18.8 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 285.20 | 18.8 | 0 | 0.23 | 0 | 0 | 0 |
| 5 Dec | 292.60 | 18.8 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 288.20 | 18.8 | 0 | 1.12 | 0 | 0 | 0 |
| 3 Dec | 287.00 | 18.8 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 296.90 | 18.8 | 0 | 3.03 | 0 | 0 | 0 |
| 1 Dec | 295.55 | 18.8 | 0 | 2.77 | 0 | 0 | 0 |
| 28 Nov | 289.80 | 18.8 | 0 | 1.56 | 0 | 0 | 0 |
| 27 Nov | 287.90 | 18.8 | 0 | 1.21 | 0 | 0 | 0 |
For Bank Of Baroda - strike price 290 expiring on 24FEB2026
Delta for 290 PE is -0.03
Historical price for 290 PE is as follows
On 20 Feb BANKBARODA was trading at 309.05. The strike last trading price was 0.1, which was -0.2 lower than the previous day. The implied volatity was 31.84, the open interest changed by -81 which decreased total open position to 1173
On 19 Feb BANKBARODA was trading at 304.45. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 28.18, the open interest changed by -209 which decreased total open position to 1253
On 18 Feb BANKBARODA was trading at 305.15. The strike last trading price was 0.5, which was -0.45 lower than the previous day. The implied volatity was 30.02, the open interest changed by -142 which decreased total open position to 1495
On 17 Feb BANKBARODA was trading at 303.25. The strike last trading price was 0.9, which was -2.55 lower than the previous day. The implied volatity was 31.39, the open interest changed by 440 which increased total open position to 1650
On 16 Feb BANKBARODA was trading at 292.55. The strike last trading price was 3.25, which was -3.4 lower than the previous day. The implied volatity was 28.9, the open interest changed by -73 which decreased total open position to 1207
On 13 Feb BANKBARODA was trading at 287.45. The strike last trading price was 7, which was 1 higher than the previous day. The implied volatity was 29.73, the open interest changed by 21 which increased total open position to 1280
On 12 Feb BANKBARODA was trading at 289.85. The strike last trading price was 6.1, which was 0.7 higher than the previous day. The implied volatity was 29.65, the open interest changed by -1 which decreased total open position to 1259
On 11 Feb BANKBARODA was trading at 291.20. The strike last trading price was 5.35, which was 0 lower than the previous day. The implied volatity was 29.12, the open interest changed by -101 which decreased total open position to 1263
On 10 Feb BANKBARODA was trading at 290.35. The strike last trading price was 5.7, which was 0.1 higher than the previous day. The implied volatity was 26.87, the open interest changed by -171 which decreased total open position to 1364
On 9 Feb BANKBARODA was trading at 290.60. The strike last trading price was 5.3, which was -1.6 lower than the previous day. The implied volatity was 26.74, the open interest changed by -199 which decreased total open position to 1540
On 6 Feb BANKBARODA was trading at 289.20. The strike last trading price was 7.3, which was 0.5 higher than the previous day. The implied volatity was 27.74, the open interest changed by 85 which increased total open position to 1740
On 5 Feb BANKBARODA was trading at 290.45. The strike last trading price was 6.95, which was 0.15 higher than the previous day. The implied volatity was 30.37, the open interest changed by 65 which increased total open position to 1655
On 4 Feb BANKBARODA was trading at 290.85. The strike last trading price was 6.8, which was -3.15 lower than the previous day. The implied volatity was 27.17, the open interest changed by 210 which increased total open position to 1573
On 3 Feb BANKBARODA was trading at 285.40. The strike last trading price was 9.85, which was -5.1 lower than the previous day. The implied volatity was 31.42, the open interest changed by 83 which increased total open position to 1368
On 2 Feb BANKBARODA was trading at 277.60. The strike last trading price was 14.35, which was -1.35 lower than the previous day. The implied volatity was 30.62, the open interest changed by 233 which increased total open position to 1286
On 1 Feb BANKBARODA was trading at 279.70. The strike last trading price was 16.8, which was 10.15 higher than the previous day. The implied volatity was 37.63, the open interest changed by 7 which increased total open position to 1053
On 30 Jan BANKBARODA was trading at 299.40. The strike last trading price was 6.2, which was 0.1 higher than the previous day. The implied volatity was 36.45, the open interest changed by 130 which increased total open position to 1046
On 29 Jan BANKBARODA was trading at 302.45. The strike last trading price was 6, which was 1.25 higher than the previous day. The implied volatity was 37.26, the open interest changed by -172 which decreased total open position to 915
On 28 Jan BANKBARODA was trading at 306.20. The strike last trading price was 4.65, which was -1.35 lower than the previous day. The implied volatity was 35.77, the open interest changed by -19 which decreased total open position to 1087
On 27 Jan BANKBARODA was trading at 302.00. The strike last trading price was 5.8, which was -3.2 lower than the previous day. The implied volatity was 35.44, the open interest changed by 176 which increased total open position to 1099
On 23 Jan BANKBARODA was trading at 296.15. The strike last trading price was 9.2, which was 4.75 higher than the previous day. The implied volatity was 37.93, the open interest changed by 70 which increased total open position to 922
On 22 Jan BANKBARODA was trading at 305.30. The strike last trading price was 4.3, which was -1.65 lower than the previous day. The implied volatity was 30.75, the open interest changed by 91 which increased total open position to 850
On 21 Jan BANKBARODA was trading at 299.05. The strike last trading price was 5.85, which was 0.55 higher than the previous day. The implied volatity was 29.92, the open interest changed by -13 which decreased total open position to 758
On 20 Jan BANKBARODA was trading at 302.05. The strike last trading price was 5.25, which was 1.75 higher than the previous day. The implied volatity was 30, the open interest changed by 44 which increased total open position to 772
On 19 Jan BANKBARODA was trading at 307.15. The strike last trading price was 3.7, which was 0.05 higher than the previous day. The implied volatity was 29.62, the open interest changed by 21 which increased total open position to 726
On 16 Jan BANKBARODA was trading at 308.25. The strike last trading price was 3.6, which was -0.05 lower than the previous day. The implied volatity was 28.45, the open interest changed by 131 which increased total open position to 704
On 14 Jan BANKBARODA was trading at 307.70. The strike last trading price was 3.5, which was -1.25 lower than the previous day. The implied volatity was 27.64, the open interest changed by 212 which increased total open position to 571
On 13 Jan BANKBARODA was trading at 301.85. The strike last trading price was 4.75, which was 0.1 higher than the previous day. The implied volatity was 27.03, the open interest changed by 22 which increased total open position to 352
On 12 Jan BANKBARODA was trading at 302.20. The strike last trading price was 4.65, which was -0.2 lower than the previous day. The implied volatity was 27.11, the open interest changed by 74 which increased total open position to 323
On 9 Jan BANKBARODA was trading at 300.65. The strike last trading price was 4.95, which was -0.35 lower than the previous day. The implied volatity was 25.38, the open interest changed by 176 which increased total open position to 248
On 8 Jan BANKBARODA was trading at 299.55. The strike last trading price was 5.3, which was 1.6 higher than the previous day. The implied volatity was 25.35, the open interest changed by 9 which increased total open position to 72
On 7 Jan BANKBARODA was trading at 308.25. The strike last trading price was 3.7, which was -0.2 lower than the previous day. The implied volatity was 26.87, the open interest changed by 12 which increased total open position to 59
On 6 Jan BANKBARODA was trading at 305.05. The strike last trading price was 3.9, which was 0.15 higher than the previous day. The implied volatity was 25.12, the open interest changed by 7 which increased total open position to 46
On 5 Jan BANKBARODA was trading at 306.85. The strike last trading price was 3.75, which was -0.25 lower than the previous day. The implied volatity was 25.73, the open interest changed by 3 which increased total open position to 39
On 2 Jan BANKBARODA was trading at 305.05. The strike last trading price was 4, which was -1.1 lower than the previous day. The implied volatity was 25.12, the open interest changed by 19 which increased total open position to 35
On 1 Jan BANKBARODA was trading at 300.75. The strike last trading price was 5.1, which was -1.1 lower than the previous day. The implied volatity was 24.96, the open interest changed by 4 which increased total open position to 17
On 31 Dec BANKBARODA was trading at 295.90. The strike last trading price was 6.2, which was -2.25 lower than the previous day. The implied volatity was 23.41, the open interest changed by 10 which increased total open position to 12
On 30 Dec BANKBARODA was trading at 293.00. The strike last trading price was 8.45, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 29 Dec BANKBARODA was trading at 287.60. The strike last trading price was 8.45, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Dec BANKBARODA was trading at 288.20. The strike last trading price was 8.45, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Dec BANKBARODA was trading at 290.55. The strike last trading price was 8.45, which was -10.35 lower than the previous day. The implied volatity was 22.98, the open interest changed by 1 which increased total open position to 1
On 23 Dec BANKBARODA was trading at 292.50. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 2.03, the open interest changed by 0 which decreased total open position to 0
On 22 Dec BANKBARODA was trading at 294.00. The strike last trading price was 18.8, 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 Dec BANKBARODA was trading at 292.05. The strike last trading price was 18.8, 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 Dec BANKBARODA was trading at 288.10. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 0
On 17 Dec BANKBARODA was trading at 287.60. The strike last trading price was 18.8, 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 Dec BANKBARODA was trading at 282.85. The strike last trading price was 18.8, 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 15 Dec BANKBARODA was trading at 285.10. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 12 Dec BANKBARODA was trading at 284.45. The strike last trading price was 18.8, 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 11 Dec BANKBARODA was trading at 285.00. The strike last trading price was 18.8, 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 Dec BANKBARODA was trading at 286.10. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0
On 9 Dec BANKBARODA was trading at 289.85. The strike last trading price was 18.8, 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 Dec BANKBARODA was trading at 285.20. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 5 Dec BANKBARODA was trading at 292.60. The strike last trading price was 18.8, 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 Dec BANKBARODA was trading at 288.20. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0
On 3 Dec BANKBARODA was trading at 287.00. The strike last trading price was 18.8, 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 Dec BANKBARODA was trading at 296.90. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 3.03, the open interest changed by 0 which decreased total open position to 0
On 1 Dec BANKBARODA was trading at 295.55. The strike last trading price was 18.8, 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 28 Nov BANKBARODA was trading at 289.80. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 1.56, the open interest changed by 0 which decreased total open position to 0
On 27 Nov BANKBARODA was trading at 287.90. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 1.21, the open interest changed by 0 which decreased total open position to 0
