BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
24 Apr 2026 04:10 PM IST
| BANKBARODA 28-Apr-2026 (4d) 295 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0
Theta: -0.08
Gamma: 0.0063
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 274.13 | 0.11 | -0.24 | 34.36 | 578 | -81 | 666 | |||||||||
| 23 Apr | 276.34 | 0.36 | -0.37 | 35.75 | 1,979 | 5 | 747 | |||||||||
| 22 Apr | 282.77 | 0.72 | -0.52 | 28.54 | 1,601 | 151 | 742 | |||||||||
| 21 Apr | 284.05 | 1.2 | -0.1200000000000001 | 29.32 | 839 | 76 | 592 | |||||||||
| 20 Apr | 281.01 | 1.27 | -0.29000000000000004 | 33.56 | 1,185 | 45 | 515 | |||||||||
| 17 Apr | 280.44 | 1.4 | -0.17000000000000015 | 30.86 | 346 | 15 | 471 | |||||||||
| 16 Apr | 279.39 | 1.57 | -0.24 | 30.97 | 475 | 72 | 456 | |||||||||
| 15 Apr | 279.07 | 1.82 | 0.1200000000000001 | 32.11 | 698 | 53 | 386 | |||||||||
| 13 Apr | 275.72 | 1.7 | -0.22999999999999998 | 32.92 | 273 | 35 | 334 | |||||||||
| 10 Apr | 276.19 | 1.91 | 0.010000000000000009 | 30.48 | 195 | -42 | 298 | |||||||||
| 9 Apr | 274.24 | 1.84 | -0.66 | 31.95 | 490 | -35 | 344 | |||||||||
| 8 Apr | 275.98 | 2.56 | 1.65 | 32 | 707 | 196 | 379 | |||||||||
| 7 Apr | 258.10 | 0.86 | -0.36 | 37.54 | 87 | 53 | 182 | |||||||||
| 6 Apr | 259.76 | 1.25 | 0.73 | 37.97 | 241 | -47 | 132 | |||||||||
| 2 Apr | 249.56 | 0.52 | -0.41 | 35.75 | 45 | 20 | 178 | |||||||||
| 1 Apr | 252.03 | 0.94 | -0.16 | 37.26 | 106 | 17 | 169 | |||||||||
| 30 Mar | 247.60 | 1.05 | -1.25 | 41.61 | 80 | 13 | 152 | |||||||||
| 27 Mar | 260.30 | 2.25 | -1.6 | 36.76 | 141 | 24 | 140 | |||||||||
| 25 Mar | 272.70 | 3.8 | -0.4 | 31.34 | 157 | 57 | 115 | |||||||||
| 24 Mar | 270.50 | 4.2 | 0.4 | 34.66 | 39 | 12 | 55 | |||||||||
| 23 Mar | 265.90 | 3.8 | -2.5 | 37.34 | 27 | 6 | 42 | |||||||||
| 20 Mar | 279.95 | 6.3 | 1.9 | 30.24 | 14 | 2 | 36 | |||||||||
| 19 Mar | 272.60 | 4.4 | -2.45 | 29.73 | 30 | 18 | 33 | |||||||||
| 18 Mar | 283.15 | 6.85 | 1.25 | 27.17 | 2 | 0 | 16 | |||||||||
| 17 Mar | 283.25 | 5.6 | -1.9 | - | 19 | 0 | 16 | |||||||||
| 16 Mar | 279.95 | 5.6 | -1.9 | 27.42 | 19 | 11 | 16 | |||||||||
| 13 Mar | 281.05 | 7.5 | -18.35 | 29.21 | 7 | 4 | 4 | |||||||||
| 12 Mar | 289.20 | 25.85 | 0 | 0.73 | 0 | 0 | 0 | |||||||||
| 11 Mar | 289.30 | 25.85 | 0 | 0.42 | 0 | 0 | 0 | |||||||||
| 10 Mar | 294.40 | 25.85 | 0 | 0.16 | 0 | 0 | 0 | |||||||||
| 9 Mar | 288.05 | 25.85 | 0 | 0.76 | 0 | 0 | 0 | |||||||||
| 6 Mar | 295.35 | 25.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 301.85 | 25.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 299.30 | 25.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 315.20 | 25.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 321.95 | 25.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 324.45 | 25.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 315.85 | 25.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 313.10 | 25.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 313.35 | 25.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 309.05 | 25.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 304.45 | 25.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 305.15 | 25.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 303.25 | 25.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 292.55 | 25.85 | 0 | 0.55 | 0 | 0 | 0 | |||||||||
| 13 Feb | 287.45 | 25.85 | 0 | 0.66 | 0 | 0 | 0 | |||||||||
| 12 Feb | 289.85 | 25.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 291.20 | 25.85 | 0 | 0.68 | 0 | 0 | 0 | |||||||||
| 10 Feb | 290.35 | 25.85 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Feb | 290.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 289.20 | 25.85 | 0 | 0.39 | 0 | 0 | 0 | |||||||||
| 5 Feb | 290.45 | 25.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 290.85 | 25.85 | 0 | 0.64 | 0 | 0 | 0 | |||||||||
| 3 Feb | 285.40 | 25.85 | 0 | 0.9 | 0 | 0 | 0 | |||||||||
| 2 Feb | 277.60 | 25.85 | 0 | 3.24 | 0 | 0 | 0 | |||||||||
| 1 Feb | 279.70 | 0 | 0 | 1.2 | 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 295 expiring on 28APR2026
Delta for 295 CE is 0.03
Historical price for 295 CE is as follows
On 24 Apr BANKBARODA was trading at 274.13. The strike last trading price was 0.11, which was -0.24 lower than the previous day. The implied volatity was 34.36, the open interest changed by -81 which decreased total open position to 666
On 23 Apr BANKBARODA was trading at 276.34. The strike last trading price was 0.36, which was -0.37 lower than the previous day. The implied volatity was 35.75, the open interest changed by 5 which increased total open position to 747
On 22 Apr BANKBARODA was trading at 282.77. The strike last trading price was 0.72, which was -0.52 lower than the previous day. The implied volatity was 28.54, the open interest changed by 151 which increased total open position to 742
On 21 Apr BANKBARODA was trading at 284.05. The strike last trading price was 1.2, which was -0.1200000000000001 lower than the previous day. The implied volatity was 29.32, the open interest changed by 76 which increased total open position to 592
On 20 Apr BANKBARODA was trading at 281.01. The strike last trading price was 1.27, which was -0.29000000000000004 lower than the previous day. The implied volatity was 33.56, the open interest changed by 45 which increased total open position to 515
On 17 Apr BANKBARODA was trading at 280.44. The strike last trading price was 1.4, which was -0.17000000000000015 lower than the previous day. The implied volatity was 30.86, the open interest changed by 15 which increased total open position to 471
On 16 Apr BANKBARODA was trading at 279.39. The strike last trading price was 1.57, which was -0.24 lower than the previous day. The implied volatity was 30.97, the open interest changed by 72 which increased total open position to 456
On 15 Apr BANKBARODA was trading at 279.07. The strike last trading price was 1.82, which was 0.1200000000000001 higher than the previous day. The implied volatity was 32.11, the open interest changed by 53 which increased total open position to 386
On 13 Apr BANKBARODA was trading at 275.72. The strike last trading price was 1.7, which was -0.22999999999999998 lower than the previous day. The implied volatity was 32.92, the open interest changed by 35 which increased total open position to 334
On 10 Apr BANKBARODA was trading at 276.19. The strike last trading price was 1.91, which was 0.010000000000000009 higher than the previous day. The implied volatity was 30.48, the open interest changed by -42 which decreased total open position to 298
On 9 Apr BANKBARODA was trading at 274.24. The strike last trading price was 1.84, which was -0.66 lower than the previous day. The implied volatity was 31.95, the open interest changed by -35 which decreased total open position to 344
On 8 Apr BANKBARODA was trading at 275.98. The strike last trading price was 2.56, which was 1.65 higher than the previous day. The implied volatity was 32, the open interest changed by 196 which increased total open position to 379
On 7 Apr BANKBARODA was trading at 258.10. The strike last trading price was 0.86, which was -0.36 lower than the previous day. The implied volatity was 37.54, the open interest changed by 53 which increased total open position to 182
On 6 Apr BANKBARODA was trading at 259.76. The strike last trading price was 1.25, which was 0.73 higher than the previous day. The implied volatity was 37.97, the open interest changed by -47 which decreased total open position to 132
On 2 Apr BANKBARODA was trading at 249.56. The strike last trading price was 0.52, which was -0.41 lower than the previous day. The implied volatity was 35.75, the open interest changed by 20 which increased total open position to 178
On 1 Apr BANKBARODA was trading at 252.03. The strike last trading price was 0.94, which was -0.16 lower than the previous day. The implied volatity was 37.26, the open interest changed by 17 which increased total open position to 169
On 30 Mar BANKBARODA was trading at 247.60. The strike last trading price was 1.05, which was -1.25 lower than the previous day. The implied volatity was 41.61, the open interest changed by 13 which increased total open position to 152
On 27 Mar BANKBARODA was trading at 260.30. The strike last trading price was 2.25, which was -1.6 lower than the previous day. The implied volatity was 36.76, the open interest changed by 24 which increased total open position to 140
On 25 Mar BANKBARODA was trading at 272.70. The strike last trading price was 3.8, which was -0.4 lower than the previous day. The implied volatity was 31.34, the open interest changed by 57 which increased total open position to 115
On 24 Mar BANKBARODA was trading at 270.50. The strike last trading price was 4.2, which was 0.4 higher than the previous day. The implied volatity was 34.66, the open interest changed by 12 which increased total open position to 55
On 23 Mar BANKBARODA was trading at 265.90. The strike last trading price was 3.8, which was -2.5 lower than the previous day. The implied volatity was 37.34, the open interest changed by 6 which increased total open position to 42
On 20 Mar BANKBARODA was trading at 279.95. The strike last trading price was 6.3, which was 1.9 higher than the previous day. The implied volatity was 30.24, the open interest changed by 2 which increased total open position to 36
On 19 Mar BANKBARODA was trading at 272.60. The strike last trading price was 4.4, which was -2.45 lower than the previous day. The implied volatity was 29.73, the open interest changed by 18 which increased total open position to 33
On 18 Mar BANKBARODA was trading at 283.15. The strike last trading price was 6.85, which was 1.25 higher than the previous day. The implied volatity was 27.17, the open interest changed by 0 which decreased total open position to 16
On 17 Mar BANKBARODA was trading at 283.25. The strike last trading price was 5.6, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 16 Mar BANKBARODA was trading at 279.95. The strike last trading price was 5.6, which was -1.9 lower than the previous day. The implied volatity was 27.42, the open interest changed by 11 which increased total open position to 16
On 13 Mar BANKBARODA was trading at 281.05. The strike last trading price was 7.5, which was -18.35 lower than the previous day. The implied volatity was 29.21, the open interest changed by 4 which increased total open position to 4
On 12 Mar BANKBARODA was trading at 289.20. The strike last trading price was 25.85, which was 0 lower than the previous day. The implied volatity was 0.73, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BANKBARODA was trading at 289.30. The strike last trading price was 25.85, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BANKBARODA was trading at 294.40. The strike last trading price was 25.85, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 9 Mar BANKBARODA was trading at 288.05. The strike last trading price was 25.85, which was 0 lower than the previous day. The implied volatity was 0.76, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BANKBARODA was trading at 295.35. The strike last trading price was 25.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BANKBARODA was trading at 301.85. The strike last trading price was 25.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BANKBARODA was trading at 299.30. The strike last trading price was 25.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar BANKBARODA was trading at 315.20. The strike last trading price was 25.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BANKBARODA was trading at 321.95. The strike last trading price was 25.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb BANKBARODA was trading at 324.45. The strike last trading price was 25.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BANKBARODA was trading at 315.85. The strike last trading price was 25.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb BANKBARODA was trading at 313.10. The strike last trading price was 25.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb BANKBARODA was trading at 313.35. The strike last trading price was 25.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BANKBARODA was trading at 309.05. The strike last trading price was 25.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BANKBARODA was trading at 304.45. The strike last trading price was 25.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BANKBARODA was trading at 305.15. The strike last trading price was 25.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BANKBARODA was trading at 303.25. The strike last trading price was 25.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb BANKBARODA was trading at 292.55. The strike last trading price was 25.85, which was 0 lower than the previous day. The implied volatity was 0.55, 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 25.85, which was 0 lower than the previous day. The implied volatity was 0.66, 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 25.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BANKBARODA was trading at 291.20. The strike last trading price was 25.85, which was 0 lower than the previous day. The implied volatity was 0.68, 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 25.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb BANKBARODA was trading at 290.60. The strike last trading price was -, which was - 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 25.85, which was 0 lower than the previous day. The implied volatity was 0.39, 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 25.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BANKBARODA was trading at 290.85. The strike last trading price was 25.85, which was 0 lower than the previous day. The implied volatity was 0.64, 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 25.85, which was 0 lower than the previous day. The implied volatity was 0.9, 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 25.85, which was 0 lower than the previous day. The implied volatity was 3.24, 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 1.2, 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) 295 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0
Theta: -0.09
Gamma: 0.00819
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 274.13 | 20.9 | 1.7199999999999989 | 38.85 | 18 | -9 | 105 |
| 23 Apr | 276.34 | 19.44 | 5.750000000000002 | 44.81 | 33 | -14 | 114 |
| 22 Apr | 282.77 | 13.76 | 1.3399999999999999 | 38.2 | 246 | -144 | 129 |
| 21 Apr | 284.05 | 12.42 | -2.4700000000000006 | 34.41 | 16 | -2 | 272 |
| 20 Apr | 281.01 | 14.89 | -2.469999999999999 | 34.38 | 102 | 0 | 274 |
| 17 Apr | 280.44 | 17.36 | 17.36 | 33.27 | 0 | 0 | 274 |
| 16 Apr | 279.39 | 17.36 | 0.9699999999999989 | 33.27 | 30 | -1 | 274 |
| 15 Apr | 279.07 | 16.39 | -2.7300000000000004 | 28.75 | 25 | 3 | 275 |
| 13 Apr | 275.72 | 19.12 | 19.12 | 34.62 | 0 | 0 | 272 |
| 10 Apr | 276.19 | 19.12 | -2.8299999999999983 | 28.94 | 26 | -3 | 273 |
| 9 Apr | 274.24 | 22.85 | 2.57 | 38.19 | 90 | 5 | 277 |
| 8 Apr | 275.98 | 20.07 | -15.35 | 33.97 | 61 | 1 | 272 |
| 7 Apr | 258.10 | 35.42 | -4.08 | - | 0 | 0 | 271 |
| 6 Apr | 259.76 | 35.42 | -4.08 | 48.03 | 1 | 0 | 272 |
| 2 Apr | 249.56 | 39.5 | -7.45 | - | 0 | 0 | 272 |
| 1 Apr | 252.03 | 39.5 | -7.45 | 32.32 | 21 | 1 | 273 |
| 30 Mar | 247.60 | 46.95 | 10.9 | 44.54 | 6 | 5 | 271 |
| 27 Mar | 260.30 | 36.05 | 12.35 | 46.63 | 8 | 5 | 266 |
| 25 Mar | 272.70 | 23.3 | -2.95 | 32.58 | 241 | 228 | 261 |
| 24 Mar | 270.50 | 26.15 | 8 | 36.01 | 8 | 2 | 33 |
| 23 Mar | 265.90 | 18.15 | -4 | - | 0 | 0 | 31 |
| 20 Mar | 279.95 | 18.15 | -4 | 30.05 | 7 | 6 | 31 |
| 19 Mar | 272.60 | 22.15 | 6.15 | 29.62 | 5 | 3 | 23 |
| 18 Mar | 283.15 | 16 | -7.5 | 29.74 | 6 | 5 | 19 |
| 17 Mar | 283.25 | 23.5 | 4.95 | - | 8 | 0 | 14 |
| 16 Mar | 279.95 | 23.5 | 4.95 | 42.29 | 8 | 2 | 13 |
| 13 Mar | 281.05 | 18.55 | 13.9 | 31.92 | 9 | 4 | 9 |
| 12 Mar | 289.20 | 4.65 | 1.6 | - | 0 | 0 | 0 |
| 11 Mar | 289.30 | 4.65 | 1.6 | - | 0 | 0 | 5 |
| 10 Mar | 294.40 | 4.65 | 1.6 | - | 0 | 0 | 5 |
| 9 Mar | 288.05 | 4.65 | 1.6 | - | 0 | 0 | 5 |
| 6 Mar | 295.35 | 4.65 | 1.6 | - | 0 | 0 | 5 |
| 5 Mar | 301.85 | 4.65 | 1.6 | - | 2 | 0 | 0 |
| 4 Mar | 299.30 | 4.65 | 1.6 | - | 2 | 0 | 5 |
| 2 Mar | 315.20 | 4.65 | 1.6 | 28.77 | 2 | 0 | 7 |
| 27 Feb | 321.95 | 3.05 | 0 | 26.36 | 6 | 2 | 5 |
| 26 Feb | 324.45 | 2.95 | -11.35 | 27.57 | 3 | 1 | 1 |
| 25 Feb | 315.85 | 14.3 | 0 | 6.11 | 0 | 0 | 0 |
| 24 Feb | 313.10 | 14.3 | 0 | 5.6 | 0 | 0 | 0 |
| 23 Feb | 313.35 | 14.3 | 0 | 5.43 | 0 | 0 | 0 |
| 20 Feb | 309.05 | 14.3 | 0 | 4.14 | 0 | 0 | 0 |
| 19 Feb | 304.45 | 14.3 | 0 | 3.56 | 0 | 0 | 0 |
| 18 Feb | 305.15 | 14.3 | 0 | 3.57 | 0 | 0 | 0 |
| 17 Feb | 303.25 | 14.3 | 0 | 3.21 | 0 | 0 | 0 |
| 16 Feb | 292.55 | 14.3 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 287.45 | 14.3 | 0 | 0.23 | 0 | 0 | 0 |
| 12 Feb | 289.85 | 14.3 | 0 | 0.31 | 0 | 0 | 0 |
| 11 Feb | 291.20 | 14.3 | 0 | 0.54 | 0 | 0 | 0 |
| 10 Feb | 290.35 | 14.3 | 0 | 0.8 | 0 | 0 | 0 |
| 9 Feb | 290.60 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 289.20 | 14.3 | 0 | 0.03 | 0 | 0 | 0 |
| 5 Feb | 290.45 | 14.3 | 0 | 0.48 | 0 | 0 | 0 |
| 4 Feb | 290.85 | 14.3 | 0 | 0.75 | 0 | 0 | 0 |
| 3 Feb | 285.40 | 14.3 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 277.60 | 14.3 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 279.70 | 14.3 | 0 | 1.45 | 0 | 0 | 0 |
| 30 Jan | 299.40 | 14.3 | 0 | 2.96 | 0 | 0 | 0 |
| 29 Jan | 302.45 | 14.3 | 0 | 3.67 | 0 | 0 | 0 |
For Bank Of Baroda - strike price 295 expiring on 28APR2026
Delta for 295 PE is -0.95
Historical price for 295 PE is as follows
On 24 Apr BANKBARODA was trading at 274.13. The strike last trading price was 20.9, which was 1.7199999999999989 higher than the previous day. The implied volatity was 38.85, the open interest changed by -9 which decreased total open position to 105
On 23 Apr BANKBARODA was trading at 276.34. The strike last trading price was 19.44, which was 5.750000000000002 higher than the previous day. The implied volatity was 44.81, the open interest changed by -14 which decreased total open position to 114
On 22 Apr BANKBARODA was trading at 282.77. The strike last trading price was 13.76, which was 1.3399999999999999 higher than the previous day. The implied volatity was 38.2, the open interest changed by -144 which decreased total open position to 129
On 21 Apr BANKBARODA was trading at 284.05. The strike last trading price was 12.42, which was -2.4700000000000006 lower than the previous day. The implied volatity was 34.41, the open interest changed by -2 which decreased total open position to 272
On 20 Apr BANKBARODA was trading at 281.01. The strike last trading price was 14.89, which was -2.469999999999999 lower than the previous day. The implied volatity was 34.38, the open interest changed by 0 which decreased total open position to 274
On 17 Apr BANKBARODA was trading at 280.44. The strike last trading price was 17.36, which was 17.36 higher than the previous day. The implied volatity was 33.27, the open interest changed by 0 which decreased total open position to 274
On 16 Apr BANKBARODA was trading at 279.39. The strike last trading price was 17.36, which was 0.9699999999999989 higher than the previous day. The implied volatity was 33.27, the open interest changed by -1 which decreased total open position to 274
On 15 Apr BANKBARODA was trading at 279.07. The strike last trading price was 16.39, which was -2.7300000000000004 lower than the previous day. The implied volatity was 28.75, the open interest changed by 3 which increased total open position to 275
On 13 Apr BANKBARODA was trading at 275.72. The strike last trading price was 19.12, which was 19.12 higher than the previous day. The implied volatity was 34.62, the open interest changed by 0 which decreased total open position to 272
On 10 Apr BANKBARODA was trading at 276.19. The strike last trading price was 19.12, which was -2.8299999999999983 lower than the previous day. The implied volatity was 28.94, the open interest changed by -3 which decreased total open position to 273
On 9 Apr BANKBARODA was trading at 274.24. The strike last trading price was 22.85, which was 2.57 higher than the previous day. The implied volatity was 38.19, the open interest changed by 5 which increased total open position to 277
On 8 Apr BANKBARODA was trading at 275.98. The strike last trading price was 20.07, which was -15.35 lower than the previous day. The implied volatity was 33.97, the open interest changed by 1 which increased total open position to 272
On 7 Apr BANKBARODA was trading at 258.10. The strike last trading price was 35.42, which was -4.08 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 271
On 6 Apr BANKBARODA was trading at 259.76. The strike last trading price was 35.42, which was -4.08 lower than the previous day. The implied volatity was 48.03, the open interest changed by 0 which decreased total open position to 272
On 2 Apr BANKBARODA was trading at 249.56. The strike last trading price was 39.5, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 272
On 1 Apr BANKBARODA was trading at 252.03. The strike last trading price was 39.5, which was -7.45 lower than the previous day. The implied volatity was 32.32, the open interest changed by 1 which increased total open position to 273
On 30 Mar BANKBARODA was trading at 247.60. The strike last trading price was 46.95, which was 10.9 higher than the previous day. The implied volatity was 44.54, the open interest changed by 5 which increased total open position to 271
On 27 Mar BANKBARODA was trading at 260.30. The strike last trading price was 36.05, which was 12.35 higher than the previous day. The implied volatity was 46.63, the open interest changed by 5 which increased total open position to 266
On 25 Mar BANKBARODA was trading at 272.70. The strike last trading price was 23.3, which was -2.95 lower than the previous day. The implied volatity was 32.58, the open interest changed by 228 which increased total open position to 261
On 24 Mar BANKBARODA was trading at 270.50. The strike last trading price was 26.15, which was 8 higher than the previous day. The implied volatity was 36.01, the open interest changed by 2 which increased total open position to 33
On 23 Mar BANKBARODA was trading at 265.90. The strike last trading price was 18.15, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 20 Mar BANKBARODA was trading at 279.95. The strike last trading price was 18.15, which was -4 lower than the previous day. The implied volatity was 30.05, the open interest changed by 6 which increased total open position to 31
On 19 Mar BANKBARODA was trading at 272.60. The strike last trading price was 22.15, which was 6.15 higher than the previous day. The implied volatity was 29.62, the open interest changed by 3 which increased total open position to 23
On 18 Mar BANKBARODA was trading at 283.15. The strike last trading price was 16, which was -7.5 lower than the previous day. The implied volatity was 29.74, the open interest changed by 5 which increased total open position to 19
On 17 Mar BANKBARODA was trading at 283.25. The strike last trading price was 23.5, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 16 Mar BANKBARODA was trading at 279.95. The strike last trading price was 23.5, which was 4.95 higher than the previous day. The implied volatity was 42.29, the open interest changed by 2 which increased total open position to 13
On 13 Mar BANKBARODA was trading at 281.05. The strike last trading price was 18.55, which was 13.9 higher than the previous day. The implied volatity was 31.92, the open interest changed by 4 which increased total open position to 9
On 12 Mar BANKBARODA was trading at 289.20. The strike last trading price was 4.65, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BANKBARODA was trading at 289.30. The strike last trading price was 4.65, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Mar BANKBARODA was trading at 294.40. The strike last trading price was 4.65, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Mar BANKBARODA was trading at 288.05. The strike last trading price was 4.65, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Mar BANKBARODA was trading at 295.35. The strike last trading price was 4.65, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Mar BANKBARODA was trading at 301.85. The strike last trading price was 4.65, which was 1.6 higher 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 4.65, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Mar BANKBARODA was trading at 315.20. The strike last trading price was 4.65, which was 1.6 higher than the previous day. The implied volatity was 28.77, the open interest changed by 0 which decreased total open position to 7
On 27 Feb BANKBARODA was trading at 321.95. The strike last trading price was 3.05, which was 0 lower than the previous day. The implied volatity was 26.36, the open interest changed by 2 which increased total open position to 5
On 26 Feb BANKBARODA was trading at 324.45. The strike last trading price was 2.95, which was -11.35 lower than the previous day. The implied volatity was 27.57, the open interest changed by 1 which increased total open position to 1
On 25 Feb BANKBARODA was trading at 315.85. The strike last trading price was 14.3, which was 0 lower than the previous day. The implied volatity was 6.11, 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 14.3, which was 0 lower than the previous day. The implied volatity was 5.6, 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 14.3, which was 0 lower than the previous day. The implied volatity was 5.43, 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 14.3, which was 0 lower than the previous day. The implied volatity was 4.14, 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 14.3, which was 0 lower than the previous day. The implied volatity was 3.56, 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 14.3, which was 0 lower than the previous day. The implied volatity was 3.57, 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 14.3, which was 0 lower than the previous day. The implied volatity was 3.21, 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 14.3, 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 14.3, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BANKBARODA was trading at 289.85. The strike last trading price was 14.3, which was 0 lower than the previous day. The implied volatity was 0.31, 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 14.3, which was 0 lower than the previous day. The implied volatity was 0.54, 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 14.3, which was 0 lower than the previous day. The implied volatity was 0.8, 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 -, which was - 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 14.3, which was 0 lower than the previous day. The implied volatity was 0.03, 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 14.3, which was 0 lower than the previous day. The implied volatity was 0.48, 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 14.3, which was 0 lower than the previous day. The implied volatity was 0.75, 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 14.3, 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 14.3, 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 14.3, which was 0 lower than the previous day. The implied volatity was 1.45, 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 14.3, which was 0 lower than the previous day. The implied volatity was 2.96, 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 14.3, which was 0 lower than the previous day. The implied volatity was 3.67, the open interest changed by 0 which decreased total open position to 0
