BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
24 Apr 2026 03:29 PM IST
| BANKBARODA 28-Apr-2026 (4d) 290 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0
Theta: -0.16
Gamma: 0.01329
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 274.28 | 0.3 | -0.38999999999999996 | 33.42 | 2,019 | -131 | 3,102 | |||||||||
| 23 Apr | 276.34 | 0.68 | -0.8099999999999999 | 34.1 | 5,168 | 1,928 | 3,233 | |||||||||
| 22 Apr | 282.77 | 1.47 | -0.95 | 27.13 | 1,793 | 30 | 1,331 | |||||||||
| 21 Apr | 284.05 | 2.4 | 0.020000000000000018 | 29.41 | 2,079 | -80 | 1,298 | |||||||||
| 20 Apr | 281.01 | 2.23 | -0.48 | 33.16 | 3,713 | 291 | 1,380 | |||||||||
| 17 Apr | 280.44 | 2.48 | -0.20999999999999996 | 31.24 | 1,730 | 89 | 1,077 | |||||||||
| 16 Apr | 279.39 | 2.6 | -0.3500000000000001 | 31.24 | 1,369 | -45 | 988 | |||||||||
| 15 Apr | 279.07 | 2.97 | 0.30000000000000027 | 32.83 | 1,284 | -22 | 1,034 | |||||||||
| 13 Apr | 275.72 | 2.64 | -0.3500000000000001 | 32.84 | 1,175 | 143 | 1,055 | |||||||||
| 10 Apr | 276.19 | 2.97 | 0.1200000000000001 | 30.64 | 1,196 | 25 | 912 | |||||||||
| 9 Apr | 274.24 | 2.65 | -1.05 | 31.28 | 1,505 | 64 | 874 | |||||||||
| 8 Apr | 275.98 | 3.8 | 2.52 | 32.4 | 2,129 | 60 | 808 | |||||||||
| 7 Apr | 258.10 | 1.24 | -0.5 | 37.19 | 629 | 228 | 757 | |||||||||
| 6 Apr | 259.76 | 1.7 | 0.65 | 37.29 | 899 | 62 | 531 | |||||||||
| 2 Apr | 249.56 | 1.07 | -0.16 | 38.53 | 185 | -6 | 469 | |||||||||
| 1 Apr | 252.03 | 1.28 | -0.17 | 36.78 | 405 | 45 | 475 | |||||||||
| 30 Mar | 247.60 | 1.4 | -1.6 | 41.37 | 688 | -44 | 429 | |||||||||
| 27 Mar | 260.30 | 2.95 | -2.2 | 36.52 | 876 | 237 | 473 | |||||||||
| 25 Mar | 272.70 | 5.15 | -0.2 | 31.68 | 389 | 71 | 235 | |||||||||
| 24 Mar | 270.50 | 5.2 | 0.2 | 33.93 | 91 | 19 | 165 | |||||||||
| 23 Mar | 265.90 | 4.9 | -3.15 | 37.54 | 100 | 24 | 147 | |||||||||
| 20 Mar | 279.95 | 7.9 | 1.95 | 29.87 | 58 | 4 | 122 | |||||||||
|
|
||||||||||||||||
| 19 Mar | 272.60 | 6.25 | -3.1 | 31.21 | 48 | 32 | 117 | |||||||||
| 18 Mar | 283.15 | 9.3 | -0.2 | 28.48 | 45 | 21 | 84 | |||||||||
| 17 Mar | 283.25 | 9.5 | 0.25 | 28.82 | 14 | 6 | 63 | |||||||||
| 16 Mar | 279.95 | 9 | -0.7 | 32.07 | 45 | 22 | 57 | |||||||||
| 13 Mar | 281.05 | 9.6 | -5.15 | 29.78 | 31 | 17 | 35 | |||||||||
| 12 Mar | 289.20 | 14.75 | -0.4 | 32.44 | 17 | 5 | 18 | |||||||||
| 11 Mar | 289.30 | 15.15 | -1.05 | 31.61 | 5 | 1 | 12 | |||||||||
| 10 Mar | 294.40 | 16.95 | 3.8 | 28.96 | 6 | 0 | 12 | |||||||||
| 9 Mar | 288.05 | 13.1 | -1.85 | 27.79 | 19 | 11 | 12 | |||||||||
| 6 Mar | 295.35 | 14.95 | -13.75 | 21.92 | 1 | 0 | 0 | |||||||||
| 5 Mar | 301.85 | 28.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 299.30 | 28.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 315.20 | 28.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 321.95 | 28.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 324.45 | 28.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 315.85 | 28.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 313.10 | 28.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 313.35 | 28.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 309.05 | 28.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 304.45 | 28.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 305.15 | 28.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 303.25 | 28.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 292.55 | 28.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 287.45 | 28.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 289.85 | 28.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 291.20 | 28.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 290.35 | 28.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 290.60 | 28.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 289.20 | 28.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 290.45 | 28.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 290.85 | 28.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 285.40 | 28.7 | 0 | 1.46 | 0 | 0 | 0 | |||||||||
| 2 Feb | 277.60 | 28.7 | 0 | 2.62 | 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 290 expiring on 28APR2026
Delta for 290 CE is 0.07
Historical price for 290 CE is as follows
On 24 Apr BANKBARODA was trading at 274.28. The strike last trading price was 0.3, which was -0.38999999999999996 lower than the previous day. The implied volatity was 33.42, the open interest changed by -131 which decreased total open position to 3102
On 23 Apr BANKBARODA was trading at 276.34. The strike last trading price was 0.68, which was -0.8099999999999999 lower than the previous day. The implied volatity was 34.1, the open interest changed by 1928 which increased total open position to 3233
On 22 Apr BANKBARODA was trading at 282.77. The strike last trading price was 1.47, which was -0.95 lower than the previous day. The implied volatity was 27.13, the open interest changed by 30 which increased total open position to 1331
On 21 Apr BANKBARODA was trading at 284.05. The strike last trading price was 2.4, which was 0.020000000000000018 higher than the previous day. The implied volatity was 29.41, the open interest changed by -80 which decreased total open position to 1298
On 20 Apr BANKBARODA was trading at 281.01. The strike last trading price was 2.23, which was -0.48 lower than the previous day. The implied volatity was 33.16, the open interest changed by 291 which increased total open position to 1380
On 17 Apr BANKBARODA was trading at 280.44. The strike last trading price was 2.48, which was -0.20999999999999996 lower than the previous day. The implied volatity was 31.24, the open interest changed by 89 which increased total open position to 1077
On 16 Apr BANKBARODA was trading at 279.39. The strike last trading price was 2.6, which was -0.3500000000000001 lower than the previous day. The implied volatity was 31.24, the open interest changed by -45 which decreased total open position to 988
On 15 Apr BANKBARODA was trading at 279.07. The strike last trading price was 2.97, which was 0.30000000000000027 higher than the previous day. The implied volatity was 32.83, the open interest changed by -22 which decreased total open position to 1034
On 13 Apr BANKBARODA was trading at 275.72. The strike last trading price was 2.64, which was -0.3500000000000001 lower than the previous day. The implied volatity was 32.84, the open interest changed by 143 which increased total open position to 1055
On 10 Apr BANKBARODA was trading at 276.19. The strike last trading price was 2.97, which was 0.1200000000000001 higher than the previous day. The implied volatity was 30.64, the open interest changed by 25 which increased total open position to 912
On 9 Apr BANKBARODA was trading at 274.24. The strike last trading price was 2.65, which was -1.05 lower than the previous day. The implied volatity was 31.28, the open interest changed by 64 which increased total open position to 874
On 8 Apr BANKBARODA was trading at 275.98. The strike last trading price was 3.8, which was 2.52 higher than the previous day. The implied volatity was 32.4, the open interest changed by 60 which increased total open position to 808
On 7 Apr BANKBARODA was trading at 258.10. The strike last trading price was 1.24, which was -0.5 lower than the previous day. The implied volatity was 37.19, the open interest changed by 228 which increased total open position to 757
On 6 Apr BANKBARODA was trading at 259.76. The strike last trading price was 1.7, which was 0.65 higher than the previous day. The implied volatity was 37.29, the open interest changed by 62 which increased total open position to 531
On 2 Apr BANKBARODA was trading at 249.56. The strike last trading price was 1.07, which was -0.16 lower than the previous day. The implied volatity was 38.53, the open interest changed by -6 which decreased total open position to 469
On 1 Apr BANKBARODA was trading at 252.03. The strike last trading price was 1.28, which was -0.17 lower than the previous day. The implied volatity was 36.78, the open interest changed by 45 which increased total open position to 475
On 30 Mar BANKBARODA was trading at 247.60. The strike last trading price was 1.4, which was -1.6 lower than the previous day. The implied volatity was 41.37, the open interest changed by -44 which decreased total open position to 429
On 27 Mar BANKBARODA was trading at 260.30. The strike last trading price was 2.95, which was -2.2 lower than the previous day. The implied volatity was 36.52, the open interest changed by 237 which increased total open position to 473
On 25 Mar BANKBARODA was trading at 272.70. The strike last trading price was 5.15, which was -0.2 lower than the previous day. The implied volatity was 31.68, the open interest changed by 71 which increased total open position to 235
On 24 Mar BANKBARODA was trading at 270.50. The strike last trading price was 5.2, which was 0.2 higher than the previous day. The implied volatity was 33.93, the open interest changed by 19 which increased total open position to 165
On 23 Mar BANKBARODA was trading at 265.90. The strike last trading price was 4.9, which was -3.15 lower than the previous day. The implied volatity was 37.54, the open interest changed by 24 which increased total open position to 147
On 20 Mar BANKBARODA was trading at 279.95. The strike last trading price was 7.9, which was 1.95 higher than the previous day. The implied volatity was 29.87, the open interest changed by 4 which increased total open position to 122
On 19 Mar BANKBARODA was trading at 272.60. The strike last trading price was 6.25, which was -3.1 lower than the previous day. The implied volatity was 31.21, the open interest changed by 32 which increased total open position to 117
On 18 Mar BANKBARODA was trading at 283.15. The strike last trading price was 9.3, which was -0.2 lower than the previous day. The implied volatity was 28.48, the open interest changed by 21 which increased total open position to 84
On 17 Mar BANKBARODA was trading at 283.25. The strike last trading price was 9.5, which was 0.25 higher than the previous day. The implied volatity was 28.82, the open interest changed by 6 which increased total open position to 63
On 16 Mar BANKBARODA was trading at 279.95. The strike last trading price was 9, which was -0.7 lower than the previous day. The implied volatity was 32.07, the open interest changed by 22 which increased total open position to 57
On 13 Mar BANKBARODA was trading at 281.05. The strike last trading price was 9.6, which was -5.15 lower than the previous day. The implied volatity was 29.78, the open interest changed by 17 which increased total open position to 35
On 12 Mar BANKBARODA was trading at 289.20. The strike last trading price was 14.75, which was -0.4 lower than the previous day. The implied volatity was 32.44, the open interest changed by 5 which increased total open position to 18
On 11 Mar BANKBARODA was trading at 289.30. The strike last trading price was 15.15, which was -1.05 lower than the previous day. The implied volatity was 31.61, the open interest changed by 1 which increased total open position to 12
On 10 Mar BANKBARODA was trading at 294.40. The strike last trading price was 16.95, which was 3.8 higher than the previous day. The implied volatity was 28.96, the open interest changed by 0 which decreased total open position to 12
On 9 Mar BANKBARODA was trading at 288.05. The strike last trading price was 13.1, which was -1.85 lower than the previous day. The implied volatity was 27.79, the open interest changed by 11 which increased total open position to 12
On 6 Mar BANKBARODA was trading at 295.35. The strike last trading price was 14.95, which was -13.75 lower than the previous day. The implied volatity was 21.92, 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 28.7, 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
On 4 Mar BANKBARODA was trading at 299.30. The strike last trading price was 28.7, 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
On 2 Mar BANKBARODA was trading at 315.20. The strike last trading price was 28.7, 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
On 27 Feb BANKBARODA was trading at 321.95. The strike last trading price was 28.7, 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
On 26 Feb BANKBARODA was trading at 324.45. The strike last trading price was 28.7, 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
On 25 Feb BANKBARODA was trading at 315.85. The strike last trading price was 28.7, 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
On 24 Feb BANKBARODA was trading at 313.10. The strike last trading price was 28.7, 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
On 23 Feb BANKBARODA was trading at 313.35. The strike last trading price was 28.7, 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
On 20 Feb BANKBARODA was trading at 309.05. The strike last trading price was 28.7, 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
On 19 Feb BANKBARODA was trading at 304.45. The strike last trading price was 28.7, 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
On 18 Feb BANKBARODA was trading at 305.15. The strike last trading price was 28.7, 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
On 17 Feb BANKBARODA was trading at 303.25. The strike last trading price was 28.7, 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
On 16 Feb BANKBARODA was trading at 292.55. The strike last trading price was 28.7, 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
On 13 Feb BANKBARODA was trading at 287.45. The strike last trading price was 28.7, 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
On 12 Feb BANKBARODA was trading at 289.85. The strike last trading price was 28.7, 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
On 11 Feb BANKBARODA was trading at 291.20. The strike last trading price was 28.7, 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
On 10 Feb BANKBARODA was trading at 290.35. The strike last trading price was 28.7, 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
On 9 Feb BANKBARODA was trading at 290.60. The strike last trading price was 28.7, 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
On 6 Feb BANKBARODA was trading at 289.20. The strike last trading price was 28.7, 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
On 5 Feb BANKBARODA was trading at 290.45. The strike last trading price was 28.7, 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
On 4 Feb BANKBARODA was trading at 290.85. The strike last trading price was 28.7, 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
On 3 Feb BANKBARODA was trading at 285.40. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was 1.46, 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 28.7, which was 0 lower than the previous day. The implied volatity was 2.62, 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) 290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 0
Theta: -0.31
Gamma: 0.01639
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 274.28 | 16.31 | 2.0799999999999983 | 44.9 | 228 | -124 | 486 |
| 23 Apr | 276.34 | 14.11 | 4.6899999999999995 | 32.2 | 245 | -7 | 610 |
| 22 Apr | 282.77 | 9.07 | 0.28000000000000114 | 31.06 | 88 | -8 | 617 |
| 21 Apr | 284.05 | 8.76 | -2.9000000000000004 | 34.25 | 110 | -38 | 613 |
| 20 Apr | 281.01 | 11.75 | 0.6300000000000008 | 34.35 | 258 | 42 | 651 |
| 17 Apr | 280.44 | 11.47 | -0.9199999999999999 | 28.43 | 204 | -70 | 609 |
| 16 Apr | 279.39 | 12.39 | -1 | 30.79 | 117 | -50 | 681 |
| 15 Apr | 279.07 | 13.55 | -2.8200000000000003 | 31.54 | 172 | 7 | 731 |
| 13 Apr | 275.72 | 16.45 | 1.1499999999999986 | 34.73 | 90 | 37 | 724 |
| 10 Apr | 276.19 | 15.3 | -2.7699999999999996 | 28.82 | 123 | 18 | 686 |
| 9 Apr | 274.24 | 18.86 | 2.54 | 37.52 | 197 | 44 | 667 |
| 8 Apr | 275.98 | 16.5 | -17.94 | 34.94 | 194 | 95 | 623 |
| 7 Apr | 258.10 | 34.44 | 3.96 | 55.54 | 11 | 4 | 528 |
| 6 Apr | 259.76 | 30.64 | -8.73 | 44.63 | 48 | 35 | 523 |
| 2 Apr | 249.56 | 39.06 | 1.91 | 38.96 | 47 | 29 | 484 |
| 1 Apr | 252.03 | 37.15 | -3.95 | 45.14 | 104 | 86 | 454 |
| 30 Mar | 247.60 | 41.1 | 9.85 | 32.56 | 31 | 0 | 368 |
| 27 Mar | 260.30 | 31 | 11.55 | 42.18 | 122 | 68 | 366 |
| 25 Mar | 272.70 | 19.45 | -2.3 | 31.98 | 196 | 128 | 297 |
| 24 Mar | 270.50 | 21.75 | -5.25 | 33.64 | 11 | 2 | 169 |
| 23 Mar | 265.90 | 27.1 | 11.1 | 39.14 | 22 | 1 | 168 |
| 20 Mar | 279.95 | 16 | -4.9 | 33.03 | 21 | 2 | 167 |
| 19 Mar | 272.60 | 20.9 | 7.15 | 36.54 | 5 | 2 | 165 |
| 18 Mar | 283.15 | 13.75 | -0.2 | 31.62 | 22 | 18 | 164 |
| 17 Mar | 283.25 | 13.65 | -2.2 | 30.82 | 16 | 5 | 148 |
| 16 Mar | 279.95 | 15.65 | 1.4 | 29.66 | 35 | -13 | 144 |
| 13 Mar | 281.05 | 14.25 | 3.15 | 28.72 | 61 | 33 | 158 |
| 12 Mar | 289.20 | 11.1 | -0.55 | 30.15 | 19 | 14 | 124 |
| 11 Mar | 289.30 | 11.8 | 3.15 | 32.68 | 45 | 33 | 109 |
| 10 Mar | 294.40 | 8.65 | -3.45 | 29.25 | 19 | 13 | 76 |
| 9 Mar | 288.05 | 12.1 | 2.2 | 31.45 | 40 | 17 | 63 |
| 6 Mar | 295.35 | 9.65 | 2.25 | 31.18 | 7 | 4 | 45 |
| 5 Mar | 301.85 | 7.4 | -0.6 | 30.91 | 10 | -7 | 41 |
| 4 Mar | 299.30 | 8 | 4.7 | 30.55 | 25 | 5 | 47 |
| 2 Mar | 315.20 | 3.2 | 0.7 | 27.82 | 23 | 0 | 43 |
| 27 Feb | 321.95 | 2.55 | 0.25 | 27.55 | 9 | 5 | 43 |
| 26 Feb | 324.45 | 2.3 | -0.9 | 28.05 | 33 | 10 | 37 |
| 25 Feb | 315.85 | 3.2 | -1.6 | 27.11 | 13 | 5 | 26 |
| 24 Feb | 313.10 | 4.8 | 0.1 | 29.76 | 2 | 0 | 22 |
| 23 Feb | 313.35 | 4.7 | 0.25 | 29.41 | 3 | -1 | 24 |
| 20 Feb | 309.05 | 4.45 | -0.95 | 26.26 | 9 | 4 | 23 |
| 19 Feb | 304.45 | 5.4 | 0.35 | 25.22 | 4 | 1 | 19 |
| 18 Feb | 305.15 | 5.05 | -0.5 | 24.71 | 11 | 10 | 17 |
| 17 Feb | 303.25 | 5.55 | -3.2 | 24.96 | 4 | 2 | 6 |
| 16 Feb | 292.55 | 8.75 | -3.25 | - | 0 | 0 | 4 |
| 13 Feb | 287.45 | 8.75 | -3.25 | - | 0 | 0 | 4 |
| 12 Feb | 289.85 | 8.75 | -3.25 | - | 0 | 0 | 4 |
| 11 Feb | 291.20 | 8.75 | -3.25 | - | 0 | 0 | 4 |
| 10 Feb | 290.35 | 8.75 | -3.25 | - | 0 | 0 | 4 |
| 9 Feb | 290.60 | 8.75 | -3.25 | 22.46 | 3 | 0 | 2 |
| 6 Feb | 289.20 | 12 | -0.25 | 23.85 | 2 | 1 | 1 |
| 5 Feb | 290.45 | 12.25 | 0 | 1.54 | 0 | 0 | 0 |
| 4 Feb | 290.85 | 12.25 | 0 | 0.59 | 0 | 0 | 0 |
| 3 Feb | 285.40 | 12.25 | 0 | 0.47 | 0 | 0 | 0 |
| 2 Feb | 277.60 | 12.25 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 279.70 | 12.25 | 0 | 2.29 | 0 | 0 | 0 |
| 30 Jan | 299.40 | 12.25 | 0 | 3.5 | 0 | 0 | 0 |
| 29 Jan | 302.45 | 12.25 | 0 | 4.66 | 0 | 0 | 0 |
For Bank Of Baroda - strike price 290 expiring on 28APR2026
Delta for 290 PE is -0.86
Historical price for 290 PE is as follows
On 24 Apr BANKBARODA was trading at 274.28. The strike last trading price was 16.31, which was 2.0799999999999983 higher than the previous day. The implied volatity was 44.9, the open interest changed by -124 which decreased total open position to 486
On 23 Apr BANKBARODA was trading at 276.34. The strike last trading price was 14.11, which was 4.6899999999999995 higher than the previous day. The implied volatity was 32.2, the open interest changed by -7 which decreased total open position to 610
On 22 Apr BANKBARODA was trading at 282.77. The strike last trading price was 9.07, which was 0.28000000000000114 higher than the previous day. The implied volatity was 31.06, the open interest changed by -8 which decreased total open position to 617
On 21 Apr BANKBARODA was trading at 284.05. The strike last trading price was 8.76, which was -2.9000000000000004 lower than the previous day. The implied volatity was 34.25, the open interest changed by -38 which decreased total open position to 613
On 20 Apr BANKBARODA was trading at 281.01. The strike last trading price was 11.75, which was 0.6300000000000008 higher than the previous day. The implied volatity was 34.35, the open interest changed by 42 which increased total open position to 651
On 17 Apr BANKBARODA was trading at 280.44. The strike last trading price was 11.47, which was -0.9199999999999999 lower than the previous day. The implied volatity was 28.43, the open interest changed by -70 which decreased total open position to 609
On 16 Apr BANKBARODA was trading at 279.39. The strike last trading price was 12.39, which was -1 lower than the previous day. The implied volatity was 30.79, the open interest changed by -50 which decreased total open position to 681
On 15 Apr BANKBARODA was trading at 279.07. The strike last trading price was 13.55, which was -2.8200000000000003 lower than the previous day. The implied volatity was 31.54, the open interest changed by 7 which increased total open position to 731
On 13 Apr BANKBARODA was trading at 275.72. The strike last trading price was 16.45, which was 1.1499999999999986 higher than the previous day. The implied volatity was 34.73, the open interest changed by 37 which increased total open position to 724
On 10 Apr BANKBARODA was trading at 276.19. The strike last trading price was 15.3, which was -2.7699999999999996 lower than the previous day. The implied volatity was 28.82, the open interest changed by 18 which increased total open position to 686
On 9 Apr BANKBARODA was trading at 274.24. The strike last trading price was 18.86, which was 2.54 higher than the previous day. The implied volatity was 37.52, the open interest changed by 44 which increased total open position to 667
On 8 Apr BANKBARODA was trading at 275.98. The strike last trading price was 16.5, which was -17.94 lower than the previous day. The implied volatity was 34.94, the open interest changed by 95 which increased total open position to 623
On 7 Apr BANKBARODA was trading at 258.10. The strike last trading price was 34.44, which was 3.96 higher than the previous day. The implied volatity was 55.54, the open interest changed by 4 which increased total open position to 528
On 6 Apr BANKBARODA was trading at 259.76. The strike last trading price was 30.64, which was -8.73 lower than the previous day. The implied volatity was 44.63, the open interest changed by 35 which increased total open position to 523
On 2 Apr BANKBARODA was trading at 249.56. The strike last trading price was 39.06, which was 1.91 higher than the previous day. The implied volatity was 38.96, the open interest changed by 29 which increased total open position to 484
On 1 Apr BANKBARODA was trading at 252.03. The strike last trading price was 37.15, which was -3.95 lower than the previous day. The implied volatity was 45.14, the open interest changed by 86 which increased total open position to 454
On 30 Mar BANKBARODA was trading at 247.60. The strike last trading price was 41.1, which was 9.85 higher than the previous day. The implied volatity was 32.56, the open interest changed by 0 which decreased total open position to 368
On 27 Mar BANKBARODA was trading at 260.30. The strike last trading price was 31, which was 11.55 higher than the previous day. The implied volatity was 42.18, the open interest changed by 68 which increased total open position to 366
On 25 Mar BANKBARODA was trading at 272.70. The strike last trading price was 19.45, which was -2.3 lower than the previous day. The implied volatity was 31.98, the open interest changed by 128 which increased total open position to 297
On 24 Mar BANKBARODA was trading at 270.50. The strike last trading price was 21.75, which was -5.25 lower than the previous day. The implied volatity was 33.64, the open interest changed by 2 which increased total open position to 169
On 23 Mar BANKBARODA was trading at 265.90. The strike last trading price was 27.1, which was 11.1 higher than the previous day. The implied volatity was 39.14, the open interest changed by 1 which increased total open position to 168
On 20 Mar BANKBARODA was trading at 279.95. The strike last trading price was 16, which was -4.9 lower than the previous day. The implied volatity was 33.03, the open interest changed by 2 which increased total open position to 167
On 19 Mar BANKBARODA was trading at 272.60. The strike last trading price was 20.9, which was 7.15 higher than the previous day. The implied volatity was 36.54, the open interest changed by 2 which increased total open position to 165
On 18 Mar BANKBARODA was trading at 283.15. The strike last trading price was 13.75, which was -0.2 lower than the previous day. The implied volatity was 31.62, the open interest changed by 18 which increased total open position to 164
On 17 Mar BANKBARODA was trading at 283.25. The strike last trading price was 13.65, which was -2.2 lower than the previous day. The implied volatity was 30.82, the open interest changed by 5 which increased total open position to 148
On 16 Mar BANKBARODA was trading at 279.95. The strike last trading price was 15.65, which was 1.4 higher than the previous day. The implied volatity was 29.66, the open interest changed by -13 which decreased total open position to 144
On 13 Mar BANKBARODA was trading at 281.05. The strike last trading price was 14.25, which was 3.15 higher than the previous day. The implied volatity was 28.72, the open interest changed by 33 which increased total open position to 158
On 12 Mar BANKBARODA was trading at 289.20. The strike last trading price was 11.1, which was -0.55 lower than the previous day. The implied volatity was 30.15, the open interest changed by 14 which increased total open position to 124
On 11 Mar BANKBARODA was trading at 289.30. The strike last trading price was 11.8, which was 3.15 higher than the previous day. The implied volatity was 32.68, the open interest changed by 33 which increased total open position to 109
On 10 Mar BANKBARODA was trading at 294.40. The strike last trading price was 8.65, which was -3.45 lower than the previous day. The implied volatity was 29.25, the open interest changed by 13 which increased total open position to 76
On 9 Mar BANKBARODA was trading at 288.05. The strike last trading price was 12.1, which was 2.2 higher than the previous day. The implied volatity was 31.45, the open interest changed by 17 which increased total open position to 63
On 6 Mar BANKBARODA was trading at 295.35. The strike last trading price was 9.65, which was 2.25 higher than the previous day. The implied volatity was 31.18, the open interest changed by 4 which increased total open position to 45
On 5 Mar BANKBARODA was trading at 301.85. The strike last trading price was 7.4, which was -0.6 lower than the previous day. The implied volatity was 30.91, the open interest changed by -7 which decreased total open position to 41
On 4 Mar BANKBARODA was trading at 299.30. The strike last trading price was 8, which was 4.7 higher than the previous day. The implied volatity was 30.55, the open interest changed by 5 which increased total open position to 47
On 2 Mar BANKBARODA was trading at 315.20. The strike last trading price was 3.2, which was 0.7 higher than the previous day. The implied volatity was 27.82, the open interest changed by 0 which decreased total open position to 43
On 27 Feb BANKBARODA was trading at 321.95. The strike last trading price was 2.55, which was 0.25 higher than the previous day. The implied volatity was 27.55, the open interest changed by 5 which increased total open position to 43
On 26 Feb BANKBARODA was trading at 324.45. The strike last trading price was 2.3, which was -0.9 lower than the previous day. The implied volatity was 28.05, the open interest changed by 10 which increased total open position to 37
On 25 Feb BANKBARODA was trading at 315.85. The strike last trading price was 3.2, which was -1.6 lower than the previous day. The implied volatity was 27.11, the open interest changed by 5 which increased total open position to 26
On 24 Feb BANKBARODA was trading at 313.10. The strike last trading price was 4.8, which was 0.1 higher than the previous day. The implied volatity was 29.76, the open interest changed by 0 which decreased total open position to 22
On 23 Feb BANKBARODA was trading at 313.35. The strike last trading price was 4.7, which was 0.25 higher than the previous day. The implied volatity was 29.41, the open interest changed by -1 which decreased total open position to 24
On 20 Feb BANKBARODA was trading at 309.05. The strike last trading price was 4.45, which was -0.95 lower than the previous day. The implied volatity was 26.26, the open interest changed by 4 which increased total open position to 23
On 19 Feb BANKBARODA was trading at 304.45. The strike last trading price was 5.4, which was 0.35 higher than the previous day. The implied volatity was 25.22, the open interest changed by 1 which increased total open position to 19
On 18 Feb BANKBARODA was trading at 305.15. The strike last trading price was 5.05, which was -0.5 lower than the previous day. The implied volatity was 24.71, the open interest changed by 10 which increased total open position to 17
On 17 Feb BANKBARODA was trading at 303.25. The strike last trading price was 5.55, which was -3.2 lower than the previous day. The implied volatity was 24.96, the open interest changed by 2 which increased total open position to 6
On 16 Feb BANKBARODA was trading at 292.55. The strike last trading price was 8.75, which was -3.25 lower 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 8.75, which was -3.25 lower than the previous day. The implied volatity was -, 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 8.75, which was -3.25 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 8.75, which was -3.25 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 8.75, which was -3.25 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 8.75, which was -3.25 lower than the previous day. The implied volatity was 22.46, 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 12, which was -0.25 lower than the previous day. The implied volatity was 23.85, 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 12.25, which was 0 lower than the previous day. The implied volatity was 1.54, 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 12.25, which was 0 lower than the previous day. The implied volatity was 0.59, 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 12.25, which was 0 lower than the previous day. The implied volatity was 0.47, 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 12.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BANKBARODA was trading at 279.70. The strike last trading price was 12.25, which was 0 lower than the previous day. The implied volatity was 2.29, 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 12.25, which was 0 lower than the previous day. The implied volatity was 3.5, 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 12.25, which was 0 lower than the previous day. The implied volatity was 4.66, the open interest changed by 0 which decreased total open position to 0
