BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
27 Mar 2026 04:12 PM IST
| BANKBARODA 30-MAR-2026 290 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.01
Theta: -0.11
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 Mar | 260.30 | 0.1 | -0.35 | 56.45 | 1,193 | -153 | 431 | |||||||||
| 25 Mar | 272.70 | 0.45 | -0.2 | 36.17 | 869 | -80 | 572 | |||||||||
| 24 Mar | 270.50 | 0.7 | 0 | 41.16 | 701 | -98 | 650 | |||||||||
| 23 Mar | 265.90 | 0.65 | -1.65 | 45.09 | 1,498 | 49 | 750 | |||||||||
| 20 Mar | 279.95 | 2.2 | 0.9 | 30.16 | 2,845 | -75 | 687 | |||||||||
| 19 Mar | 272.60 | 1.35 | -2.05 | 31.71 | 2,115 | 5 | 767 | |||||||||
| 18 Mar | 283.15 | 3.4 | -0.45 | 27.79 | 2,546 | 125 | 762 | |||||||||
| 17 Mar | 283.25 | 3.8 | -0.35 | 28.92 | 1,981 | 48 | 629 | |||||||||
| 16 Mar | 279.95 | 3.9 | -1.45 | 35.43 | 2,643 | -89 | 581 | |||||||||
| 13 Mar | 281.05 | 5.35 | -3.7 | 34.76 | 2,195 | -190 | 666 | |||||||||
| 12 Mar | 289.20 | 9.05 | -0.7 | 34.34 | 1,965 | 236 | 857 | |||||||||
| 11 Mar | 289.30 | 9.55 | -2.55 | 33.35 | 577 | 63 | 623 | |||||||||
| 10 Mar | 294.40 | 12.4 | 3.2 | 33.08 | 1,238 | -54 | 566 | |||||||||
| 9 Mar | 288.05 | 9.2 | -3.55 | 32.86 | 2,349 | 6 | 621 | |||||||||
| 6 Mar | 295.35 | 12.25 | -5.1 | 28 | 390 | 38 | 612 | |||||||||
| 5 Mar | 301.85 | 17.5 | 0.55 | 29.75 | 298 | 77 | 572 | |||||||||
| 4 Mar | 299.30 | 16.95 | -12.05 | 32.44 | 297 | 63 | 496 | |||||||||
| 2 Mar | 315.20 | 28.9 | -4.85 | 24.77 | 55 | -23 | 434 | |||||||||
| 27 Feb | 321.95 | 33 | -3.5 | 25.43 | 39 | -16 | 457 | |||||||||
| 26 Feb | 324.45 | 36.1 | 7.55 | 21.14 | 395 | -147 | 473 | |||||||||
| 25 Feb | 315.85 | 28.8 | 1.95 | 17.82 | 132 | -75 | 621 | |||||||||
| 24 Feb | 313.10 | 26.6 | 0 | 22.22 | 121 | -45 | 693 | |||||||||
| 23 Feb | 313.35 | 26.7 | 3.75 | 21.53 | 122 | -19 | 739 | |||||||||
| 20 Feb | 309.05 | 23.1 | 3.75 | 19.44 | 78 | 5 | 759 | |||||||||
|
|
||||||||||||||||
| 19 Feb | 304.45 | 18.55 | -2.2 | 19.86 | 86 | 8 | 754 | |||||||||
| 18 Feb | 305.15 | 20.65 | 1.65 | 23.46 | 97 | 44 | 745 | |||||||||
| 17 Feb | 303.25 | 19.05 | 6.95 | 20.44 | 208 | 77 | 701 | |||||||||
| 16 Feb | 292.55 | 12.6 | 2.6 | 22.69 | 293 | 82 | 622 | |||||||||
| 13 Feb | 287.45 | 10 | -1.15 | 24.08 | 205 | 55 | 538 | |||||||||
| 12 Feb | 289.85 | 10.85 | -0.6 | 22.92 | 117 | 42 | 484 | |||||||||
| 11 Feb | 291.20 | 11.5 | 0.1 | 21.51 | 230 | 142 | 441 | |||||||||
| 10 Feb | 290.35 | 11.05 | -0.75 | 22.16 | 133 | 108 | 298 | |||||||||
| 9 Feb | 290.60 | 11.8 | 0.8 | 21.94 | 149 | 114 | 189 | |||||||||
| 6 Feb | 289.20 | 11 | -1.25 | 22.76 | 46 | 31 | 75 | |||||||||
| 5 Feb | 290.45 | 12.3 | -0.7 | 22.06 | 21 | 3 | 43 | |||||||||
| 4 Feb | 290.85 | 13 | 3.8 | 24.98 | 77 | 16 | 40 | |||||||||
| 3 Feb | 285.40 | 9.2 | 2.2 | 21.17 | 11 | 2 | 24 | |||||||||
| 2 Feb | 277.60 | 7 | -3.4 | 23.19 | 34 | 13 | 21 | |||||||||
| 1 Feb | 279.70 | 10.4 | -12.65 | 30.39 | 12 | 7 | 7 | |||||||||
| 30 Jan | 299.40 | 23.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 302.45 | 23.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 306.20 | 23.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 302.00 | 23.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 296.15 | 23.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 305.30 | 23.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 299.05 | 23.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 302.05 | 23.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 307.15 | 23.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 308.25 | 23.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 307.70 | 23.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 301.85 | 23.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 302.20 | 23.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 300.65 | 23.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 299.55 | 23.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 308.25 | 23.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 305.05 | 23.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 306.85 | 23.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 305.05 | 23.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 300.75 | 23.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 295.90 | 23.05 | 0 | - | 0 | 0 | 0 | |||||||||
For Bank Of Baroda - strike price 290 expiring on 30MAR2026
Delta for 290 CE is 0.02
Historical price for 290 CE is as follows
On 27 Mar BANKBARODA was trading at 260.30. The strike last trading price was 0.1, which was -0.35 lower than the previous day. The implied volatity was 56.45, the open interest changed by -153 which decreased total open position to 431
On 25 Mar BANKBARODA was trading at 272.70. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 36.17, the open interest changed by -80 which decreased total open position to 572
On 24 Mar BANKBARODA was trading at 270.50. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 41.16, the open interest changed by -98 which decreased total open position to 650
On 23 Mar BANKBARODA was trading at 265.90. The strike last trading price was 0.65, which was -1.65 lower than the previous day. The implied volatity was 45.09, the open interest changed by 49 which increased total open position to 750
On 20 Mar BANKBARODA was trading at 279.95. The strike last trading price was 2.2, which was 0.9 higher than the previous day. The implied volatity was 30.16, the open interest changed by -75 which decreased total open position to 687
On 19 Mar BANKBARODA was trading at 272.60. The strike last trading price was 1.35, which was -2.05 lower than the previous day. The implied volatity was 31.71, the open interest changed by 5 which increased total open position to 767
On 18 Mar BANKBARODA was trading at 283.15. The strike last trading price was 3.4, which was -0.45 lower than the previous day. The implied volatity was 27.79, the open interest changed by 125 which increased total open position to 762
On 17 Mar BANKBARODA was trading at 283.25. The strike last trading price was 3.8, which was -0.35 lower than the previous day. The implied volatity was 28.92, the open interest changed by 48 which increased total open position to 629
On 16 Mar BANKBARODA was trading at 279.95. The strike last trading price was 3.9, which was -1.45 lower than the previous day. The implied volatity was 35.43, the open interest changed by -89 which decreased total open position to 581
On 13 Mar BANKBARODA was trading at 281.05. The strike last trading price was 5.35, which was -3.7 lower than the previous day. The implied volatity was 34.76, the open interest changed by -190 which decreased total open position to 666
On 12 Mar BANKBARODA was trading at 289.20. The strike last trading price was 9.05, which was -0.7 lower than the previous day. The implied volatity was 34.34, the open interest changed by 236 which increased total open position to 857
On 11 Mar BANKBARODA was trading at 289.30. The strike last trading price was 9.55, which was -2.55 lower than the previous day. The implied volatity was 33.35, the open interest changed by 63 which increased total open position to 623
On 10 Mar BANKBARODA was trading at 294.40. The strike last trading price was 12.4, which was 3.2 higher than the previous day. The implied volatity was 33.08, the open interest changed by -54 which decreased total open position to 566
On 9 Mar BANKBARODA was trading at 288.05. The strike last trading price was 9.2, which was -3.55 lower than the previous day. The implied volatity was 32.86, the open interest changed by 6 which increased total open position to 621
On 6 Mar BANKBARODA was trading at 295.35. The strike last trading price was 12.25, which was -5.1 lower than the previous day. The implied volatity was 28, the open interest changed by 38 which increased total open position to 612
On 5 Mar BANKBARODA was trading at 301.85. The strike last trading price was 17.5, which was 0.55 higher than the previous day. The implied volatity was 29.75, the open interest changed by 77 which increased total open position to 572
On 4 Mar BANKBARODA was trading at 299.30. The strike last trading price was 16.95, which was -12.05 lower than the previous day. The implied volatity was 32.44, the open interest changed by 63 which increased total open position to 496
On 2 Mar BANKBARODA was trading at 315.20. The strike last trading price was 28.9, which was -4.85 lower than the previous day. The implied volatity was 24.77, the open interest changed by -23 which decreased total open position to 434
On 27 Feb BANKBARODA was trading at 321.95. The strike last trading price was 33, which was -3.5 lower than the previous day. The implied volatity was 25.43, the open interest changed by -16 which decreased total open position to 457
On 26 Feb BANKBARODA was trading at 324.45. The strike last trading price was 36.1, which was 7.55 higher than the previous day. The implied volatity was 21.14, the open interest changed by -147 which decreased total open position to 473
On 25 Feb BANKBARODA was trading at 315.85. The strike last trading price was 28.8, which was 1.95 higher than the previous day. The implied volatity was 17.82, the open interest changed by -75 which decreased total open position to 621
On 24 Feb BANKBARODA was trading at 313.10. The strike last trading price was 26.6, which was 0 lower than the previous day. The implied volatity was 22.22, the open interest changed by -45 which decreased total open position to 693
On 23 Feb BANKBARODA was trading at 313.35. The strike last trading price was 26.7, which was 3.75 higher than the previous day. The implied volatity was 21.53, the open interest changed by -19 which decreased total open position to 739
On 20 Feb BANKBARODA was trading at 309.05. The strike last trading price was 23.1, which was 3.75 higher than the previous day. The implied volatity was 19.44, the open interest changed by 5 which increased total open position to 759
On 19 Feb BANKBARODA was trading at 304.45. The strike last trading price was 18.55, which was -2.2 lower than the previous day. The implied volatity was 19.86, the open interest changed by 8 which increased total open position to 754
On 18 Feb BANKBARODA was trading at 305.15. The strike last trading price was 20.65, which was 1.65 higher than the previous day. The implied volatity was 23.46, the open interest changed by 44 which increased total open position to 745
On 17 Feb BANKBARODA was trading at 303.25. The strike last trading price was 19.05, which was 6.95 higher than the previous day. The implied volatity was 20.44, the open interest changed by 77 which increased total open position to 701
On 16 Feb BANKBARODA was trading at 292.55. The strike last trading price was 12.6, which was 2.6 higher than the previous day. The implied volatity was 22.69, the open interest changed by 82 which increased total open position to 622
On 13 Feb BANKBARODA was trading at 287.45. The strike last trading price was 10, which was -1.15 lower than the previous day. The implied volatity was 24.08, the open interest changed by 55 which increased total open position to 538
On 12 Feb BANKBARODA was trading at 289.85. The strike last trading price was 10.85, which was -0.6 lower than the previous day. The implied volatity was 22.92, the open interest changed by 42 which increased total open position to 484
On 11 Feb BANKBARODA was trading at 291.20. The strike last trading price was 11.5, which was 0.1 higher than the previous day. The implied volatity was 21.51, the open interest changed by 142 which increased total open position to 441
On 10 Feb BANKBARODA was trading at 290.35. The strike last trading price was 11.05, which was -0.75 lower than the previous day. The implied volatity was 22.16, the open interest changed by 108 which increased total open position to 298
On 9 Feb BANKBARODA was trading at 290.60. The strike last trading price was 11.8, which was 0.8 higher than the previous day. The implied volatity was 21.94, the open interest changed by 114 which increased total open position to 189
On 6 Feb BANKBARODA was trading at 289.20. The strike last trading price was 11, which was -1.25 lower than the previous day. The implied volatity was 22.76, the open interest changed by 31 which increased total open position to 75
On 5 Feb BANKBARODA was trading at 290.45. The strike last trading price was 12.3, which was -0.7 lower than the previous day. The implied volatity was 22.06, the open interest changed by 3 which increased total open position to 43
On 4 Feb BANKBARODA was trading at 290.85. The strike last trading price was 13, which was 3.8 higher than the previous day. The implied volatity was 24.98, the open interest changed by 16 which increased total open position to 40
On 3 Feb BANKBARODA was trading at 285.40. The strike last trading price was 9.2, which was 2.2 higher than the previous day. The implied volatity was 21.17, the open interest changed by 2 which increased total open position to 24
On 2 Feb BANKBARODA was trading at 277.60. The strike last trading price was 7, which was -3.4 lower than the previous day. The implied volatity was 23.19, the open interest changed by 13 which increased total open position to 21
On 1 Feb BANKBARODA was trading at 279.70. The strike last trading price was 10.4, which was -12.65 lower than the previous day. The implied volatity was 30.39, the open interest changed by 7 which increased total open position to 7
On 30 Jan BANKBARODA was trading at 299.40. The strike last trading price was 23.05, 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 23.05, 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 Jan BANKBARODA was trading at 306.20. The strike last trading price was 23.05, 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 Jan BANKBARODA was trading at 302.00. The strike last trading price was 23.05, 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 Jan BANKBARODA was trading at 296.15. The strike last trading price was 23.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan BANKBARODA was trading at 305.30. The strike last trading price was 23.05, 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 21 Jan BANKBARODA was trading at 299.05. The strike last trading price was 23.05, 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 Jan BANKBARODA was trading at 302.05. The strike last trading price was 23.05, 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 Jan BANKBARODA was trading at 307.15. The strike last trading price was 23.05, 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 Jan BANKBARODA was trading at 308.25. The strike last trading price was 23.05, 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 14 Jan BANKBARODA was trading at 307.70. The strike last trading price was 23.05, 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 Jan BANKBARODA was trading at 301.85. The strike last trading price was 23.05, 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 Jan BANKBARODA was trading at 302.20. The strike last trading price was 23.05, 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 Jan BANKBARODA was trading at 300.65. The strike last trading price was 23.05, 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 Jan BANKBARODA was trading at 299.55. The strike last trading price was 23.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan BANKBARODA was trading at 308.25. The strike last trading price was 23.05, 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 Jan BANKBARODA was trading at 305.05. The strike last trading price was 23.05, 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 Jan BANKBARODA was trading at 306.85. The strike last trading price was 23.05, 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 Jan BANKBARODA was trading at 305.05. The strike last trading price was 23.05, 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 Jan BANKBARODA was trading at 300.75. The strike last trading price was 23.05, 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 31 Dec BANKBARODA was trading at 295.90. The strike last trading price was 23.05, 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 30MAR2026 290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0.02
Theta: -0.14
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 Mar | 260.30 | 30.6 | 13.2 | 63.67 | 66 | -24 | 308 |
| 25 Mar | 272.70 | 17.35 | -1.95 | 42.94 | 216 | -72 | 333 |
| 24 Mar | 270.50 | 19.5 | -4.65 | 39.11 | 64 | -27 | 405 |
| 23 Mar | 265.90 | 25 | 12.8 | 55.56 | 178 | -87 | 432 |
| 20 Mar | 279.95 | 12.55 | -5.65 | 37.07 | 185 | -29 | 521 |
| 19 Mar | 272.60 | 17.5 | 7.7 | 39.4 | 140 | -27 | 550 |
| 18 Mar | 283.15 | 9.65 | -0.8 | 31.41 | 427 | 57 | 577 |
| 17 Mar | 283.25 | 10.3 | -2.6 | 33 | 229 | -24 | 519 |
| 16 Mar | 279.95 | 13.6 | 0 | 34.72 | 246 | -70 | 544 |
| 13 Mar | 281.05 | 13.6 | 4.9 | 38.62 | 847 | -11 | 618 |
| 12 Mar | 289.20 | 8.6 | -0.65 | 34.45 | 1,687 | -100 | 631 |
| 11 Mar | 289.30 | 9.15 | 2.4 | 37.56 | 1,796 | 67 | 752 |
| 10 Mar | 294.40 | 6.35 | -4.55 | 33.4 | 906 | 19 | 685 |
| 9 Mar | 288.05 | 10.3 | 3.1 | 37.8 | 1,236 | 4 | 661 |
| 6 Mar | 295.35 | 7.3 | 3.1 | 34.84 | 993 | -6 | 660 |
| 5 Mar | 301.85 | 4.2 | -2.15 | 30.83 | 1,120 | 34 | 667 |
| 4 Mar | 299.30 | 6 | 4.1 | 34.58 | 1,200 | 129 | 632 |
| 2 Mar | 315.20 | 1.8 | 0.5 | 30.82 | 562 | -53 | 506 |
| 27 Feb | 321.95 | 1.35 | 0.1 | 30.08 | 271 | -13 | 557 |
| 26 Feb | 324.45 | 1.25 | -0.6 | 30.96 | 649 | 28 | 572 |
| 25 Feb | 315.85 | 1.85 | -0.45 | 29.19 | 491 | 7 | 553 |
| 24 Feb | 313.10 | 2.3 | 0.05 | 28.71 | 599 | 32 | 552 |
| 23 Feb | 313.35 | 2.25 | -0.5 | 28.21 | 321 | -11 | 514 |
| 20 Feb | 309.05 | 2.75 | -0.7 | 26.58 | 523 | -22 | 521 |
| 19 Feb | 304.45 | 3.7 | 0.45 | 25.52 | 356 | 107 | 547 |
| 18 Feb | 305.15 | 3.4 | -0.55 | 25.19 | 462 | -104 | 439 |
| 17 Feb | 303.25 | 3.9 | -2.9 | 25.73 | 574 | 127 | 550 |
| 16 Feb | 292.55 | 6.7 | -3.25 | 24.6 | 143 | 62 | 422 |
| 13 Feb | 287.45 | 10.05 | 1.1 | 25.83 | 102 | 56 | 359 |
| 12 Feb | 289.85 | 8.65 | 0.75 | 24.6 | 68 | 34 | 305 |
| 11 Feb | 291.20 | 7.85 | 0.3 | 24.38 | 116 | 46 | 269 |
| 10 Feb | 290.35 | 7.6 | -0.35 | 22.13 | 226 | 144 | 221 |
| 9 Feb | 290.60 | 7.8 | -2.6 | 23.68 | 53 | 22 | 76 |
| 6 Feb | 289.20 | 10.4 | 1.9 | 26.6 | 25 | 23 | 53 |
| 5 Feb | 290.45 | 8.5 | -9.35 | 24.57 | 3 | 1 | 29 |
| 4 Feb | 290.85 | 17.85 | 4.1 | - | 0 | 0 | 28 |
| 3 Feb | 285.40 | 17.85 | 4.1 | - | 0 | 0 | 28 |
| 2 Feb | 277.60 | 17.85 | 4.1 | 31.65 | 6 | 0 | 28 |
| 1 Feb | 279.70 | 13.75 | 4.9 | 22.52 | 2 | 0 | 27 |
| 30 Jan | 299.40 | 8.85 | 1.35 | 32.1 | 29 | 17 | 26 |
| 29 Jan | 302.45 | 7.5 | -0.4 | - | 0 | 0 | 0 |
| 28 Jan | 306.20 | 7.5 | -0.4 | 32.74 | 4 | 0 | 5 |
| 27 Jan | 302.00 | 7.9 | 1.4 | - | 0 | 0 | 5 |
| 23 Jan | 296.15 | 7.9 | 1.4 | 25.91 | 1 | 0 | 6 |
| 22 Jan | 305.30 | 6.5 | -2.1 | 29 | 3 | 2 | 5 |
| 21 Jan | 299.05 | 8.6 | -7.15 | 29.37 | 3 | 2 | 2 |
| 20 Jan | 302.05 | 15.75 | 0 | 3.99 | 0 | 0 | 0 |
| 19 Jan | 307.15 | 15.75 | 0 | 5.27 | 0 | 0 | 0 |
| 16 Jan | 308.25 | 15.75 | 0 | 5.27 | 0 | 0 | 0 |
| 14 Jan | 307.70 | 15.75 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 301.85 | 15.75 | 0 | 4.1 | 0 | 0 | 0 |
| 12 Jan | 302.20 | 15.75 | 0 | 4.11 | 0 | 0 | 0 |
| 9 Jan | 300.65 | 15.75 | 0 | 3.76 | 0 | 0 | 0 |
| 8 Jan | 299.55 | 15.75 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 308.25 | 15.75 | 0 | 5.24 | 0 | 0 | 0 |
| 6 Jan | 305.05 | 15.75 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 306.85 | 15.75 | 0 | 4.96 | 0 | 0 | 0 |
| 2 Jan | 305.05 | 15.75 | 0 | 4.68 | 0 | 0 | 0 |
| 1 Jan | 300.75 | 15.75 | 0 | 3.86 | 0 | 0 | 0 |
| 31 Dec | 295.90 | 15.75 | 0 | - | 0 | 0 | 0 |
For Bank Of Baroda - strike price 290 expiring on 30MAR2026
Delta for 290 PE is -0.96
Historical price for 290 PE is as follows
On 27 Mar BANKBARODA was trading at 260.30. The strike last trading price was 30.6, which was 13.2 higher than the previous day. The implied volatity was 63.67, the open interest changed by -24 which decreased total open position to 308
On 25 Mar BANKBARODA was trading at 272.70. The strike last trading price was 17.35, which was -1.95 lower than the previous day. The implied volatity was 42.94, the open interest changed by -72 which decreased total open position to 333
On 24 Mar BANKBARODA was trading at 270.50. The strike last trading price was 19.5, which was -4.65 lower than the previous day. The implied volatity was 39.11, the open interest changed by -27 which decreased total open position to 405
On 23 Mar BANKBARODA was trading at 265.90. The strike last trading price was 25, which was 12.8 higher than the previous day. The implied volatity was 55.56, the open interest changed by -87 which decreased total open position to 432
On 20 Mar BANKBARODA was trading at 279.95. The strike last trading price was 12.55, which was -5.65 lower than the previous day. The implied volatity was 37.07, the open interest changed by -29 which decreased total open position to 521
On 19 Mar BANKBARODA was trading at 272.60. The strike last trading price was 17.5, which was 7.7 higher than the previous day. The implied volatity was 39.4, the open interest changed by -27 which decreased total open position to 550
On 18 Mar BANKBARODA was trading at 283.15. The strike last trading price was 9.65, which was -0.8 lower than the previous day. The implied volatity was 31.41, the open interest changed by 57 which increased total open position to 577
On 17 Mar BANKBARODA was trading at 283.25. The strike last trading price was 10.3, which was -2.6 lower than the previous day. The implied volatity was 33, the open interest changed by -24 which decreased total open position to 519
On 16 Mar BANKBARODA was trading at 279.95. The strike last trading price was 13.6, which was 0 lower than the previous day. The implied volatity was 34.72, the open interest changed by -70 which decreased total open position to 544
On 13 Mar BANKBARODA was trading at 281.05. The strike last trading price was 13.6, which was 4.9 higher than the previous day. The implied volatity was 38.62, the open interest changed by -11 which decreased total open position to 618
On 12 Mar BANKBARODA was trading at 289.20. The strike last trading price was 8.6, which was -0.65 lower than the previous day. The implied volatity was 34.45, the open interest changed by -100 which decreased total open position to 631
On 11 Mar BANKBARODA was trading at 289.30. The strike last trading price was 9.15, which was 2.4 higher than the previous day. The implied volatity was 37.56, the open interest changed by 67 which increased total open position to 752
On 10 Mar BANKBARODA was trading at 294.40. The strike last trading price was 6.35, which was -4.55 lower than the previous day. The implied volatity was 33.4, the open interest changed by 19 which increased total open position to 685
On 9 Mar BANKBARODA was trading at 288.05. The strike last trading price was 10.3, which was 3.1 higher than the previous day. The implied volatity was 37.8, the open interest changed by 4 which increased total open position to 661
On 6 Mar BANKBARODA was trading at 295.35. The strike last trading price was 7.3, which was 3.1 higher than the previous day. The implied volatity was 34.84, the open interest changed by -6 which decreased total open position to 660
On 5 Mar BANKBARODA was trading at 301.85. The strike last trading price was 4.2, which was -2.15 lower than the previous day. The implied volatity was 30.83, the open interest changed by 34 which increased total open position to 667
On 4 Mar BANKBARODA was trading at 299.30. The strike last trading price was 6, which was 4.1 higher than the previous day. The implied volatity was 34.58, the open interest changed by 129 which increased total open position to 632
On 2 Mar BANKBARODA was trading at 315.20. The strike last trading price was 1.8, which was 0.5 higher than the previous day. The implied volatity was 30.82, the open interest changed by -53 which decreased total open position to 506
On 27 Feb BANKBARODA was trading at 321.95. The strike last trading price was 1.35, which was 0.1 higher than the previous day. The implied volatity was 30.08, the open interest changed by -13 which decreased total open position to 557
On 26 Feb BANKBARODA was trading at 324.45. The strike last trading price was 1.25, which was -0.6 lower than the previous day. The implied volatity was 30.96, the open interest changed by 28 which increased total open position to 572
On 25 Feb BANKBARODA was trading at 315.85. The strike last trading price was 1.85, which was -0.45 lower than the previous day. The implied volatity was 29.19, the open interest changed by 7 which increased total open position to 553
On 24 Feb BANKBARODA was trading at 313.10. The strike last trading price was 2.3, which was 0.05 higher than the previous day. The implied volatity was 28.71, the open interest changed by 32 which increased total open position to 552
On 23 Feb BANKBARODA was trading at 313.35. The strike last trading price was 2.25, which was -0.5 lower than the previous day. The implied volatity was 28.21, the open interest changed by -11 which decreased total open position to 514
On 20 Feb BANKBARODA was trading at 309.05. The strike last trading price was 2.75, which was -0.7 lower than the previous day. The implied volatity was 26.58, the open interest changed by -22 which decreased total open position to 521
On 19 Feb BANKBARODA was trading at 304.45. The strike last trading price was 3.7, which was 0.45 higher than the previous day. The implied volatity was 25.52, the open interest changed by 107 which increased total open position to 547
On 18 Feb BANKBARODA was trading at 305.15. The strike last trading price was 3.4, which was -0.55 lower than the previous day. The implied volatity was 25.19, the open interest changed by -104 which decreased total open position to 439
On 17 Feb BANKBARODA was trading at 303.25. The strike last trading price was 3.9, which was -2.9 lower than the previous day. The implied volatity was 25.73, the open interest changed by 127 which increased total open position to 550
On 16 Feb BANKBARODA was trading at 292.55. The strike last trading price was 6.7, which was -3.25 lower than the previous day. The implied volatity was 24.6, the open interest changed by 62 which increased total open position to 422
On 13 Feb BANKBARODA was trading at 287.45. The strike last trading price was 10.05, which was 1.1 higher than the previous day. The implied volatity was 25.83, the open interest changed by 56 which increased total open position to 359
On 12 Feb BANKBARODA was trading at 289.85. The strike last trading price was 8.65, which was 0.75 higher than the previous day. The implied volatity was 24.6, the open interest changed by 34 which increased total open position to 305
On 11 Feb BANKBARODA was trading at 291.20. The strike last trading price was 7.85, which was 0.3 higher than the previous day. The implied volatity was 24.38, the open interest changed by 46 which increased total open position to 269
On 10 Feb BANKBARODA was trading at 290.35. The strike last trading price was 7.6, which was -0.35 lower than the previous day. The implied volatity was 22.13, the open interest changed by 144 which increased total open position to 221
On 9 Feb BANKBARODA was trading at 290.60. The strike last trading price was 7.8, which was -2.6 lower than the previous day. The implied volatity was 23.68, the open interest changed by 22 which increased total open position to 76
On 6 Feb BANKBARODA was trading at 289.20. The strike last trading price was 10.4, which was 1.9 higher than the previous day. The implied volatity was 26.6, the open interest changed by 23 which increased total open position to 53
On 5 Feb BANKBARODA was trading at 290.45. The strike last trading price was 8.5, which was -9.35 lower than the previous day. The implied volatity was 24.57, the open interest changed by 1 which increased total open position to 29
On 4 Feb BANKBARODA was trading at 290.85. The strike last trading price was 17.85, which was 4.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 3 Feb BANKBARODA was trading at 285.40. The strike last trading price was 17.85, which was 4.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 2 Feb BANKBARODA was trading at 277.60. The strike last trading price was 17.85, which was 4.1 higher than the previous day. The implied volatity was 31.65, the open interest changed by 0 which decreased total open position to 28
On 1 Feb BANKBARODA was trading at 279.70. The strike last trading price was 13.75, which was 4.9 higher than the previous day. The implied volatity was 22.52, the open interest changed by 0 which decreased total open position to 27
On 30 Jan BANKBARODA was trading at 299.40. The strike last trading price was 8.85, which was 1.35 higher than the previous day. The implied volatity was 32.1, the open interest changed by 17 which increased total open position to 26
On 29 Jan BANKBARODA was trading at 302.45. The strike last trading price was 7.5, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan BANKBARODA was trading at 306.20. The strike last trading price was 7.5, which was -0.4 lower than the previous day. The implied volatity was 32.74, the open interest changed by 0 which decreased total open position to 5
On 27 Jan BANKBARODA was trading at 302.00. The strike last trading price was 7.9, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Jan BANKBARODA was trading at 296.15. The strike last trading price was 7.9, which was 1.4 higher than the previous day. The implied volatity was 25.91, the open interest changed by 0 which decreased total open position to 6
On 22 Jan BANKBARODA was trading at 305.30. The strike last trading price was 6.5, which was -2.1 lower than the previous day. The implied volatity was 29, the open interest changed by 2 which increased total open position to 5
On 21 Jan BANKBARODA was trading at 299.05. The strike last trading price was 8.6, which was -7.15 lower than the previous day. The implied volatity was 29.37, the open interest changed by 2 which increased total open position to 2
On 20 Jan BANKBARODA was trading at 302.05. The strike last trading price was 15.75, which was 0 lower than the previous day. The implied volatity was 3.99, the open interest changed by 0 which decreased total open position to 0
On 19 Jan BANKBARODA was trading at 307.15. The strike last trading price was 15.75, which was 0 lower than the previous day. The implied volatity was 5.27, the open interest changed by 0 which decreased total open position to 0
On 16 Jan BANKBARODA was trading at 308.25. The strike last trading price was 15.75, which was 0 lower than the previous day. The implied volatity was 5.27, the open interest changed by 0 which decreased total open position to 0
On 14 Jan BANKBARODA was trading at 307.70. The strike last trading price was 15.75, 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 Jan BANKBARODA was trading at 301.85. The strike last trading price was 15.75, which was 0 lower than the previous day. The implied volatity was 4.1, 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 15.75, which was 0 lower than the previous day. The implied volatity was 4.11, the open interest changed by 0 which decreased total open position to 0
On 9 Jan BANKBARODA was trading at 300.65. The strike last trading price was 15.75, which was 0 lower than the previous day. The implied volatity was 3.76, the open interest changed by 0 which decreased total open position to 0
On 8 Jan BANKBARODA was trading at 299.55. The strike last trading price was 15.75, 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 7 Jan BANKBARODA was trading at 308.25. The strike last trading price was 15.75, which was 0 lower than the previous day. The implied volatity was 5.24, the open interest changed by 0 which decreased total open position to 0
On 6 Jan BANKBARODA was trading at 305.05. The strike last trading price was 15.75, 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 Jan BANKBARODA was trading at 306.85. The strike last trading price was 15.75, which was 0 lower than the previous day. The implied volatity was 4.96, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BANKBARODA was trading at 305.05. The strike last trading price was 15.75, which was 0 lower than the previous day. The implied volatity was 4.68, the open interest changed by 0 which decreased total open position to 0
On 1 Jan BANKBARODA was trading at 300.75. The strike last trading price was 15.75, which was 0 lower than the previous day. The implied volatity was 3.86, the open interest changed by 0 which decreased total open position to 0
On 31 Dec BANKBARODA was trading at 295.90. The strike last trading price was 15.75, 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
