BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
23 Mar 2026 04:12 PM IST
| BANKBARODA 30-MAR-2026 295 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.04
Theta: -0.14
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Mar | 265.90 | 0.4 | -0.95 | 46.35 | 797 | -81 | 453 | |||||||||
| 20 Mar | 279.95 | 1.25 | 0.45 | 30.54 | 996 | 28 | 534 | |||||||||
| 19 Mar | 272.60 | 0.85 | -1.15 | 33.05 | 803 | 40 | 505 | |||||||||
| 18 Mar | 283.15 | 2 | -0.4 | 27.82 | 1,207 | 30 | 467 | |||||||||
| 17 Mar | 283.25 | 2.4 | -0.4 | 29.26 | 706 | 10 | 440 | |||||||||
| 16 Mar | 279.95 | 2.6 | -1.2 | 35.29 | 1,109 | -20 | 429 | |||||||||
| 13 Mar | 281.05 | 3.8 | -2.85 | 34.74 | 1,668 | 110 | 650 | |||||||||
| 12 Mar | 289.20 | 6.65 | -0.6 | 33.87 | 1,331 | 61 | 539 | |||||||||
| 11 Mar | 289.30 | 7.15 | -2 | 33.06 | 1,251 | 200 | 479 | |||||||||
| 10 Mar | 294.40 | 9.35 | 2.5 | 31.91 | 1,435 | -35 | 281 | |||||||||
| 9 Mar | 288.05 | 6.95 | -2.95 | 32.73 | 1,207 | 38 | 316 | |||||||||
| 6 Mar | 295.35 | 9.3 | -4.75 | 27.59 | 624 | 129 | 276 | |||||||||
| 5 Mar | 301.85 | 13.85 | 0.05 | 28.64 | 102 | 14 | 145 | |||||||||
| 4 Mar | 299.30 | 13.8 | -10.6 | 32.24 | 265 | 65 | 131 | |||||||||
| 2 Mar | 315.20 | 24.4 | -5.35 | 24.13 | 1 | 0 | 67 | |||||||||
| 27 Feb | 321.95 | 29.75 | -1.75 | 27.16 | 5 | 1 | 69 | |||||||||
| 26 Feb | 324.45 | 31.5 | 7 | 24.02 | 17 | -1 | 81 | |||||||||
|
|
||||||||||||||||
| 25 Feb | 315.85 | 24.6 | 3.65 | 19.17 | 18 | -2 | 83 | |||||||||
| 24 Feb | 313.10 | 20.95 | -1.5 | 14.12 | 2 | 0 | 84 | |||||||||
| 23 Feb | 313.35 | 22.5 | 3.25 | 22.01 | 22 | 0 | 84 | |||||||||
| 20 Feb | 309.05 | 19.3 | 3.75 | 20.85 | 28 | -5 | 84 | |||||||||
| 19 Feb | 304.45 | 15.15 | -2.15 | 20.9 | 16 | -2 | 89 | |||||||||
| 18 Feb | 305.15 | 16.95 | 1.35 | 23.24 | 25 | -5 | 92 | |||||||||
| 17 Feb | 303.25 | 15.6 | 5.9 | 21.17 | 142 | 11 | 107 | |||||||||
| 16 Feb | 292.55 | 10 | 2.1 | 23.1 | 43 | 10 | 92 | |||||||||
| 13 Feb | 287.45 | 7.8 | -0.8 | 24.18 | 36 | 23 | 82 | |||||||||
| 12 Feb | 289.85 | 8.5 | -0.8 | 23.1 | 15 | 2 | 60 | |||||||||
| 11 Feb | 291.20 | 9.3 | 0.3 | 22.47 | 12 | 7 | 58 | |||||||||
| 10 Feb | 290.35 | 9 | -0.2 | 23.17 | 25 | 21 | 49 | |||||||||
| 9 Feb | 290.60 | 9.25 | -1.25 | 22.01 | 31 | 26 | 28 | |||||||||
| 6 Feb | 289.20 | 10.5 | 6.1 | - | 0 | 0 | 2 | |||||||||
| 5 Feb | 290.45 | 10.5 | 6.1 | - | 0 | 0 | 2 | |||||||||
| 4 Feb | 290.85 | 10.5 | 6.1 | 24.89 | 3 | -1 | 3 | |||||||||
| 3 Feb | 285.40 | 4.4 | -16.15 | - | 0 | 0 | 4 | |||||||||
| 2 Feb | 277.60 | 4.4 | -16.15 | 21.07 | 5 | 3 | 3 | |||||||||
| 1 Feb | 279.70 | 20.55 | 0 | 3.16 | 0 | 0 | 0 | |||||||||
| 30 Jan | 299.40 | 20.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 302.45 | 20.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 306.20 | 20.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 302.00 | 20.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 296.15 | 20.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 305.30 | 20.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 299.05 | 20.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 302.05 | 20.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 307.15 | 20.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 308.25 | 20.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 307.70 | 20.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 301.85 | 20.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 302.20 | 20.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 300.65 | 20.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 299.55 | 20.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 308.25 | 20.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 305.05 | 20.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 306.85 | 20.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 305.05 | 20.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 300.75 | 20.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 295.90 | 20.55 | 0 | - | 0 | 0 | 0 | |||||||||
For Bank Of Baroda - strike price 295 expiring on 30MAR2026
Delta for 295 CE is 0.06
Historical price for 295 CE is as follows
On 23 Mar BANKBARODA was trading at 265.90. The strike last trading price was 0.4, which was -0.95 lower than the previous day. The implied volatity was 46.35, the open interest changed by -81 which decreased total open position to 453
On 20 Mar BANKBARODA was trading at 279.95. The strike last trading price was 1.25, which was 0.45 higher than the previous day. The implied volatity was 30.54, the open interest changed by 28 which increased total open position to 534
On 19 Mar BANKBARODA was trading at 272.60. The strike last trading price was 0.85, which was -1.15 lower than the previous day. The implied volatity was 33.05, the open interest changed by 40 which increased total open position to 505
On 18 Mar BANKBARODA was trading at 283.15. The strike last trading price was 2, which was -0.4 lower than the previous day. The implied volatity was 27.82, the open interest changed by 30 which increased total open position to 467
On 17 Mar BANKBARODA was trading at 283.25. The strike last trading price was 2.4, which was -0.4 lower than the previous day. The implied volatity was 29.26, the open interest changed by 10 which increased total open position to 440
On 16 Mar BANKBARODA was trading at 279.95. The strike last trading price was 2.6, which was -1.2 lower than the previous day. The implied volatity was 35.29, the open interest changed by -20 which decreased total open position to 429
On 13 Mar BANKBARODA was trading at 281.05. The strike last trading price was 3.8, which was -2.85 lower than the previous day. The implied volatity was 34.74, the open interest changed by 110 which increased total open position to 650
On 12 Mar BANKBARODA was trading at 289.20. The strike last trading price was 6.65, which was -0.6 lower than the previous day. The implied volatity was 33.87, the open interest changed by 61 which increased total open position to 539
On 11 Mar BANKBARODA was trading at 289.30. The strike last trading price was 7.15, which was -2 lower than the previous day. The implied volatity was 33.06, the open interest changed by 200 which increased total open position to 479
On 10 Mar BANKBARODA was trading at 294.40. The strike last trading price was 9.35, which was 2.5 higher than the previous day. The implied volatity was 31.91, the open interest changed by -35 which decreased total open position to 281
On 9 Mar BANKBARODA was trading at 288.05. The strike last trading price was 6.95, which was -2.95 lower than the previous day. The implied volatity was 32.73, the open interest changed by 38 which increased total open position to 316
On 6 Mar BANKBARODA was trading at 295.35. The strike last trading price was 9.3, which was -4.75 lower than the previous day. The implied volatity was 27.59, the open interest changed by 129 which increased total open position to 276
On 5 Mar BANKBARODA was trading at 301.85. The strike last trading price was 13.85, which was 0.05 higher than the previous day. The implied volatity was 28.64, the open interest changed by 14 which increased total open position to 145
On 4 Mar BANKBARODA was trading at 299.30. The strike last trading price was 13.8, which was -10.6 lower than the previous day. The implied volatity was 32.24, the open interest changed by 65 which increased total open position to 131
On 2 Mar BANKBARODA was trading at 315.20. The strike last trading price was 24.4, which was -5.35 lower than the previous day. The implied volatity was 24.13, the open interest changed by 0 which decreased total open position to 67
On 27 Feb BANKBARODA was trading at 321.95. The strike last trading price was 29.75, which was -1.75 lower than the previous day. The implied volatity was 27.16, the open interest changed by 1 which increased total open position to 69
On 26 Feb BANKBARODA was trading at 324.45. The strike last trading price was 31.5, which was 7 higher than the previous day. The implied volatity was 24.02, the open interest changed by -1 which decreased total open position to 81
On 25 Feb BANKBARODA was trading at 315.85. The strike last trading price was 24.6, which was 3.65 higher than the previous day. The implied volatity was 19.17, the open interest changed by -2 which decreased total open position to 83
On 24 Feb BANKBARODA was trading at 313.10. The strike last trading price was 20.95, which was -1.5 lower than the previous day. The implied volatity was 14.12, the open interest changed by 0 which decreased total open position to 84
On 23 Feb BANKBARODA was trading at 313.35. The strike last trading price was 22.5, which was 3.25 higher than the previous day. The implied volatity was 22.01, the open interest changed by 0 which decreased total open position to 84
On 20 Feb BANKBARODA was trading at 309.05. The strike last trading price was 19.3, which was 3.75 higher than the previous day. The implied volatity was 20.85, the open interest changed by -5 which decreased total open position to 84
On 19 Feb BANKBARODA was trading at 304.45. The strike last trading price was 15.15, which was -2.15 lower than the previous day. The implied volatity was 20.9, the open interest changed by -2 which decreased total open position to 89
On 18 Feb BANKBARODA was trading at 305.15. The strike last trading price was 16.95, which was 1.35 higher than the previous day. The implied volatity was 23.24, the open interest changed by -5 which decreased total open position to 92
On 17 Feb BANKBARODA was trading at 303.25. The strike last trading price was 15.6, which was 5.9 higher than the previous day. The implied volatity was 21.17, the open interest changed by 11 which increased total open position to 107
On 16 Feb BANKBARODA was trading at 292.55. The strike last trading price was 10, which was 2.1 higher than the previous day. The implied volatity was 23.1, the open interest changed by 10 which increased total open position to 92
On 13 Feb BANKBARODA was trading at 287.45. The strike last trading price was 7.8, which was -0.8 lower than the previous day. The implied volatity was 24.18, the open interest changed by 23 which increased total open position to 82
On 12 Feb BANKBARODA was trading at 289.85. The strike last trading price was 8.5, which was -0.8 lower than the previous day. The implied volatity was 23.1, the open interest changed by 2 which increased total open position to 60
On 11 Feb BANKBARODA was trading at 291.20. The strike last trading price was 9.3, which was 0.3 higher than the previous day. The implied volatity was 22.47, the open interest changed by 7 which increased total open position to 58
On 10 Feb BANKBARODA was trading at 290.35. The strike last trading price was 9, which was -0.2 lower than the previous day. The implied volatity was 23.17, the open interest changed by 21 which increased total open position to 49
On 9 Feb BANKBARODA was trading at 290.60. The strike last trading price was 9.25, which was -1.25 lower than the previous day. The implied volatity was 22.01, the open interest changed by 26 which increased total open position to 28
On 6 Feb BANKBARODA was trading at 289.20. The strike last trading price was 10.5, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb BANKBARODA was trading at 290.45. The strike last trading price was 10.5, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Feb BANKBARODA was trading at 290.85. The strike last trading price was 10.5, which was 6.1 higher than the previous day. The implied volatity was 24.89, the open interest changed by -1 which decreased total open position to 3
On 3 Feb BANKBARODA was trading at 285.40. The strike last trading price was 4.4, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Feb BANKBARODA was trading at 277.60. The strike last trading price was 4.4, which was -16.15 lower than the previous day. The implied volatity was 21.07, the open interest changed by 3 which increased total open position to 3
On 1 Feb BANKBARODA was trading at 279.70. The strike last trading price was 20.55, which was 0 lower than the previous day. The implied volatity was 3.16, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 20.55, 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 295 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.9
Vega: 0.07
Theta: -0.19
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Mar | 265.90 | 29.5 | 13.4 | 56.12 | 57 | -35 | 475 |
| 20 Mar | 279.95 | 16.75 | -6.1 | 40.1 | 85 | -13 | 511 |
| 19 Mar | 272.60 | 21.85 | 8.2 | 41.33 | 40 | -21 | 525 |
| 18 Mar | 283.15 | 13.65 | -0.15 | 34.43 | 92 | -14 | 546 |
| 17 Mar | 283.25 | 13.75 | -2.9 | 33.17 | 60 | -28 | 561 |
| 16 Mar | 279.95 | 16.75 | -0.35 | 31.17 | 87 | -23 | 589 |
| 13 Mar | 281.05 | 17.1 | 5.8 | 39.28 | 282 | -51 | 614 |
| 12 Mar | 289.20 | 11.2 | -0.5 | 33.87 | 427 | 4 | 665 |
| 11 Mar | 289.30 | 11.45 | 2.9 | 36.23 | 673 | 78 | 664 |
| 10 Mar | 294.40 | 8.2 | -5.1 | 31.95 | 657 | 27 | 596 |
| 9 Mar | 288.05 | 13 | 3.75 | 37.65 | 393 | -108 | 569 |
| 6 Mar | 295.35 | 9.9 | 4.3 | 36.05 | 1,709 | 76 | 678 |
| 5 Mar | 301.85 | 5.5 | -2.6 | 29.55 | 1,454 | 144 | 902 |
| 4 Mar | 299.30 | 7.8 | 5.2 | 34.19 | 1,744 | 243 | 759 |
| 2 Mar | 315.20 | 2.55 | 0.75 | 30.36 | 168 | -3 | 516 |
| 27 Feb | 321.95 | 1.85 | 0.15 | 29.24 | 181 | 1 | 519 |
| 26 Feb | 324.45 | 1.6 | -0.95 | 29.62 | 299 | -11 | 517 |
| 25 Feb | 315.85 | 2.55 | -0.55 | 28.57 | 285 | 96 | 528 |
| 24 Feb | 313.10 | 3.1 | 0.1 | 27.95 | 232 | 39 | 433 |
| 23 Feb | 313.35 | 2.95 | -0.85 | 27.13 | 179 | 46 | 394 |
| 20 Feb | 309.05 | 3.75 | -1.15 | 26.03 | 284 | 86 | 347 |
| 19 Feb | 304.45 | 5.1 | 0.55 | 25.28 | 191 | 88 | 259 |
| 18 Feb | 305.15 | 4.7 | -0.75 | 24.91 | 155 | 60 | 171 |
| 17 Feb | 303.25 | 5.4 | -3.7 | 25.73 | 211 | 91 | 111 |
| 16 Feb | 292.55 | 8.9 | -4.4 | 24.55 | 38 | 17 | 19 |
| 13 Feb | 287.45 | 13.3 | 3.8 | 27.22 | 1 | 0 | 1 |
| 12 Feb | 289.85 | 9.5 | -8.65 | - | 0 | 0 | 1 |
| 11 Feb | 291.20 | 9.5 | -8.65 | - | 0 | 0 | 1 |
| 10 Feb | 290.35 | 9.5 | -8.65 | 20.79 | 1 | 0 | 0 |
| 9 Feb | 290.60 | 18.15 | 0 | 0.04 | 0 | 0 | 0 |
| 6 Feb | 289.20 | 18.15 | 0 | 0.08 | 0 | 0 | 0 |
| 5 Feb | 290.45 | 18.15 | 0 | 0.1 | 0 | 0 | 0 |
| 4 Feb | 290.85 | 18.15 | 0 | 0.34 | 0 | 0 | 0 |
| 3 Feb | 285.40 | 18.15 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 277.60 | 18.15 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 279.70 | 18.15 | 0 | 0.09 | 0 | 0 | 0 |
| 30 Jan | 299.40 | 18.15 | 0 | 2.52 | 0 | 0 | 0 |
| 29 Jan | 302.45 | 18.15 | 0 | 2.99 | 0 | 0 | 0 |
| 28 Jan | 306.20 | 18.15 | 0 | 3.94 | 0 | 0 | 0 |
| 27 Jan | 302.00 | 18.15 | 0 | 3.29 | 0 | 0 | 0 |
| 23 Jan | 296.15 | 18.15 | 0 | 1.59 | 0 | 0 | 0 |
| 22 Jan | 305.30 | 18.15 | 0 | 3.78 | 0 | 0 | 0 |
| 21 Jan | 299.05 | 18.15 | 0 | 2.22 | 0 | 0 | 0 |
| 20 Jan | 302.05 | 18.15 | 0 | 2.84 | 0 | 0 | 0 |
| 19 Jan | 307.15 | 18.15 | 0 | 4.17 | 0 | 0 | 0 |
| 16 Jan | 308.25 | 18.15 | 0 | 4.2 | 0 | 0 | 0 |
| 14 Jan | 307.70 | 18.15 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 301.85 | 18.15 | 0 | 3 | 0 | 0 | 0 |
| 12 Jan | 302.20 | 18.15 | 0 | 3.02 | 0 | 0 | 0 |
| 9 Jan | 300.65 | 18.15 | 0 | 2.69 | 0 | 0 | 0 |
| 8 Jan | 299.55 | 18.15 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 308.25 | 18.15 | 0 | 4.22 | 0 | 0 | 0 |
| 6 Jan | 305.05 | 18.15 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 306.85 | 18.15 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 305.05 | 18.15 | 0 | 3.68 | 0 | 0 | 0 |
| 1 Jan | 300.75 | 18.15 | 0 | 2.84 | 0 | 0 | 0 |
| 31 Dec | 295.90 | 18.15 | 0 | - | 0 | 0 | 0 |
For Bank Of Baroda - strike price 295 expiring on 30MAR2026
Delta for 295 PE is -0.9
Historical price for 295 PE is as follows
On 23 Mar BANKBARODA was trading at 265.90. The strike last trading price was 29.5, which was 13.4 higher than the previous day. The implied volatity was 56.12, the open interest changed by -35 which decreased total open position to 475
On 20 Mar BANKBARODA was trading at 279.95. The strike last trading price was 16.75, which was -6.1 lower than the previous day. The implied volatity was 40.1, the open interest changed by -13 which decreased total open position to 511
On 19 Mar BANKBARODA was trading at 272.60. The strike last trading price was 21.85, which was 8.2 higher than the previous day. The implied volatity was 41.33, the open interest changed by -21 which decreased total open position to 525
On 18 Mar BANKBARODA was trading at 283.15. The strike last trading price was 13.65, which was -0.15 lower than the previous day. The implied volatity was 34.43, the open interest changed by -14 which decreased total open position to 546
On 17 Mar BANKBARODA was trading at 283.25. The strike last trading price was 13.75, which was -2.9 lower than the previous day. The implied volatity was 33.17, the open interest changed by -28 which decreased total open position to 561
On 16 Mar BANKBARODA was trading at 279.95. The strike last trading price was 16.75, which was -0.35 lower than the previous day. The implied volatity was 31.17, the open interest changed by -23 which decreased total open position to 589
On 13 Mar BANKBARODA was trading at 281.05. The strike last trading price was 17.1, which was 5.8 higher than the previous day. The implied volatity was 39.28, the open interest changed by -51 which decreased total open position to 614
On 12 Mar BANKBARODA was trading at 289.20. The strike last trading price was 11.2, which was -0.5 lower than the previous day. The implied volatity was 33.87, the open interest changed by 4 which increased total open position to 665
On 11 Mar BANKBARODA was trading at 289.30. The strike last trading price was 11.45, which was 2.9 higher than the previous day. The implied volatity was 36.23, the open interest changed by 78 which increased total open position to 664
On 10 Mar BANKBARODA was trading at 294.40. The strike last trading price was 8.2, which was -5.1 lower than the previous day. The implied volatity was 31.95, the open interest changed by 27 which increased total open position to 596
On 9 Mar BANKBARODA was trading at 288.05. The strike last trading price was 13, which was 3.75 higher than the previous day. The implied volatity was 37.65, the open interest changed by -108 which decreased total open position to 569
On 6 Mar BANKBARODA was trading at 295.35. The strike last trading price was 9.9, which was 4.3 higher than the previous day. The implied volatity was 36.05, the open interest changed by 76 which increased total open position to 678
On 5 Mar BANKBARODA was trading at 301.85. The strike last trading price was 5.5, which was -2.6 lower than the previous day. The implied volatity was 29.55, the open interest changed by 144 which increased total open position to 902
On 4 Mar BANKBARODA was trading at 299.30. The strike last trading price was 7.8, which was 5.2 higher than the previous day. The implied volatity was 34.19, the open interest changed by 243 which increased total open position to 759
On 2 Mar BANKBARODA was trading at 315.20. The strike last trading price was 2.55, which was 0.75 higher than the previous day. The implied volatity was 30.36, the open interest changed by -3 which decreased total open position to 516
On 27 Feb BANKBARODA was trading at 321.95. The strike last trading price was 1.85, which was 0.15 higher than the previous day. The implied volatity was 29.24, the open interest changed by 1 which increased total open position to 519
On 26 Feb BANKBARODA was trading at 324.45. The strike last trading price was 1.6, which was -0.95 lower than the previous day. The implied volatity was 29.62, the open interest changed by -11 which decreased total open position to 517
On 25 Feb BANKBARODA was trading at 315.85. The strike last trading price was 2.55, which was -0.55 lower than the previous day. The implied volatity was 28.57, the open interest changed by 96 which increased total open position to 528
On 24 Feb BANKBARODA was trading at 313.10. The strike last trading price was 3.1, which was 0.1 higher than the previous day. The implied volatity was 27.95, the open interest changed by 39 which increased total open position to 433
On 23 Feb BANKBARODA was trading at 313.35. The strike last trading price was 2.95, which was -0.85 lower than the previous day. The implied volatity was 27.13, the open interest changed by 46 which increased total open position to 394
On 20 Feb BANKBARODA was trading at 309.05. The strike last trading price was 3.75, which was -1.15 lower than the previous day. The implied volatity was 26.03, the open interest changed by 86 which increased total open position to 347
On 19 Feb BANKBARODA was trading at 304.45. The strike last trading price was 5.1, which was 0.55 higher than the previous day. The implied volatity was 25.28, the open interest changed by 88 which increased total open position to 259
On 18 Feb BANKBARODA was trading at 305.15. The strike last trading price was 4.7, which was -0.75 lower than the previous day. The implied volatity was 24.91, the open interest changed by 60 which increased total open position to 171
On 17 Feb BANKBARODA was trading at 303.25. The strike last trading price was 5.4, which was -3.7 lower than the previous day. The implied volatity was 25.73, the open interest changed by 91 which increased total open position to 111
On 16 Feb BANKBARODA was trading at 292.55. The strike last trading price was 8.9, which was -4.4 lower than the previous day. The implied volatity was 24.55, the open interest changed by 17 which increased total open position to 19
On 13 Feb BANKBARODA was trading at 287.45. The strike last trading price was 13.3, which was 3.8 higher than the previous day. The implied volatity was 27.22, the open interest changed by 0 which decreased total open position to 1
On 12 Feb BANKBARODA was trading at 289.85. The strike last trading price was 9.5, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb BANKBARODA was trading at 291.20. The strike last trading price was 9.5, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb BANKBARODA was trading at 290.35. The strike last trading price was 9.5, which was -8.65 lower than the previous day. The implied volatity was 20.79, 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 18.15, which was 0 lower than the previous day. The implied volatity was 0.04, 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 18.15, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BANKBARODA was trading at 290.45. The strike last trading price was 18.15, which was 0 lower than the previous day. The implied volatity was 0.1, 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 18.15, which was 0 lower than the previous day. The implied volatity was 0.34, 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 18.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb BANKBARODA was trading at 277.60. The strike last trading price was 18.15, 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 18.15, which was 0 lower than the previous day. The implied volatity was 0.09, 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 18.15, which was 0 lower than the previous day. The implied volatity was 2.52, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BANKBARODA was trading at 302.45. The strike last trading price was 18.15, which was 0 lower than the previous day. The implied volatity was 2.99, 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 18.15, which was 0 lower than the previous day. The implied volatity was 3.94, 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 18.15, which was 0 lower than the previous day. The implied volatity was 3.29, 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 18.15, which was 0 lower than the previous day. The implied volatity was 1.59, 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 18.15, which was 0 lower than the previous day. The implied volatity was 3.78, 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 18.15, which was 0 lower than the previous day. The implied volatity was 2.22, 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 18.15, which was 0 lower than the previous day. The implied volatity was 2.84, 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 18.15, which was 0 lower than the previous day. The implied volatity was 4.17, 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 18.15, which was 0 lower than the previous day. The implied volatity was 4.2, 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 18.15, 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 18.15, which was 0 lower than the previous day. The implied volatity was 3, 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 18.15, which was 0 lower than the previous day. The implied volatity was 3.02, 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 18.15, which was 0 lower than the previous day. The implied volatity was 2.69, 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 18.15, 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 18.15, which was 0 lower than the previous day. The implied volatity was 4.22, 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 18.15, 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 18.15, 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 18.15, which was 0 lower than the previous day. The implied volatity was 3.68, 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 18.15, which was 0 lower than the previous day. The implied volatity was 2.84, 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 18.15, 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
