BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
24 Apr 2026 04:10 PM IST
| BANKBARODA 28-Apr-2026 (4d) 300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0
Theta: -0.06
Gamma: 0.004
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 274.13 | 0.08 | -0.14 | 38.96 | 362 | -71 | 999 | |||||||||
| 23 Apr | 276.34 | 0.21 | -0.16 | 38.43 | 1,383 | -462 | 1,077 | |||||||||
| 22 Apr | 282.77 | 0.38 | -0.21999999999999997 | 30.65 | 588 | 3 | 1,540 | |||||||||
| 21 Apr | 284.05 | 0.6 | -0.12 | 30 | 1,025 | 47 | 1,542 | |||||||||
| 20 Apr | 281.01 | 0.7 | -0.16000000000000003 | 34.11 | 1,949 | 75 | 1,487 | |||||||||
| 17 Apr | 280.44 | 0.8 | -0.13 | 31.26 | 927 | 19 | 1,411 | |||||||||
| 16 Apr | 279.39 | 0.89 | -0.21000000000000008 | 31.3 | 937 | -106 | 1,394 | |||||||||
| 15 Apr | 279.07 | 1.1 | 0.030000000000000027 | 32.56 | 1,281 | 180 | 1,498 | |||||||||
| 13 Apr | 275.72 | 1.06 | -0.20999999999999996 | 32.99 | 1,216 | -197 | 1,315 | |||||||||
| 10 Apr | 276.19 | 1.23 | -0.050000000000000044 | 30.7 | 1,547 | 100 | 1,513 | |||||||||
| 9 Apr | 274.24 | 1.24 | -0.5 | 32.41 | 1,435 | 2 | 1,405 | |||||||||
| 8 Apr | 275.98 | 1.79 | 1.13 | 32.58 | 2,345 | -64 | 1,403 | |||||||||
| 7 Apr | 258.10 | 0.64 | -0.27 | 38.55 | 365 | 119 | 1,467 | |||||||||
| 6 Apr | 259.76 | 0.91 | 0.29 | 38.57 | 748 | 117 | 1,349 | |||||||||
| 2 Apr | 249.56 | 0.63 | -0.05 | 40.22 | 429 | 19 | 1,213 | |||||||||
| 1 Apr | 252.03 | 0.73 | -0.17 | 38.22 | 461 | 45 | 1,194 | |||||||||
| 30 Mar | 247.60 | 0.85 | -0.9 | 42.59 | 547 | 77 | 1,140 | |||||||||
|
|
||||||||||||||||
| 27 Mar | 260.30 | 1.75 | -1.15 | 37.29 | 1,085 | 31 | 1,061 | |||||||||
| 25 Mar | 272.70 | 2.85 | -0.5 | 31.5 | 1,055 | 399 | 1,030 | |||||||||
| 24 Mar | 270.50 | 3.3 | 0.2 | 35.01 | 400 | 164 | 629 | |||||||||
| 23 Mar | 265.90 | 3.05 | -1.7 | 37.79 | 325 | 75 | 466 | |||||||||
| 20 Mar | 279.95 | 4.7 | 1.2 | 29.71 | 315 | 101 | 394 | |||||||||
| 19 Mar | 272.60 | 3.55 | -2.1 | 30.6 | 162 | 64 | 293 | |||||||||
| 18 Mar | 283.15 | 5.5 | -0.2 | 27.93 | 113 | -4 | 228 | |||||||||
| 17 Mar | 283.25 | 5.75 | 0.2 | 28.44 | 180 | 5 | 233 | |||||||||
| 16 Mar | 279.95 | 5.6 | -0.45 | 31.54 | 259 | -7 | 227 | |||||||||
| 13 Mar | 281.05 | 6 | -2.7 | 29.42 | 126 | 0 | 234 | |||||||||
| 12 Mar | 289.20 | 8.7 | -0.8 | 28.52 | 73 | 15 | 233 | |||||||||
| 11 Mar | 289.30 | 9.15 | -1.75 | 28.19 | 54 | 31 | 218 | |||||||||
| 10 Mar | 294.40 | 11.2 | 2.6 | 27.61 | 52 | 21 | 187 | |||||||||
| 9 Mar | 288.05 | 8.6 | -3.15 | 27.6 | 259 | 130 | 166 | |||||||||
| 6 Mar | 295.35 | 11.75 | -3.45 | 26.93 | 20 | 9 | 35 | |||||||||
| 5 Mar | 301.85 | 15.3 | 0.3 | 26.33 | 22 | 9 | 25 | |||||||||
| 4 Mar | 299.30 | 15 | -8.7 | 28.03 | 28 | 15 | 17 | |||||||||
| 2 Mar | 315.20 | 23.7 | 0.55 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 321.95 | 23.7 | 0.55 | - | 0 | 0 | 2 | |||||||||
| 26 Feb | 324.45 | 23.7 | 0.55 | - | 0 | 0 | 2 | |||||||||
| 25 Feb | 315.85 | 23.7 | 0.55 | 18.86 | 2 | 0 | 0 | |||||||||
| 24 Feb | 313.10 | 23.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 313.35 | 23.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 309.05 | 23.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 304.45 | 23.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 305.15 | 23.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 303.25 | 23.15 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 16 Feb | 292.55 | 23.15 | 0 | 0.51 | 0 | 0 | 0 | |||||||||
| 13 Feb | 287.45 | 23.15 | 0 | 1.5 | 0 | 0 | 0 | |||||||||
| 12 Feb | 289.85 | 23.15 | 0 | 0.96 | 0 | 0 | 0 | |||||||||
| 11 Feb | 291.20 | 23.15 | 0 | 0.66 | 0 | 0 | 0 | |||||||||
| 10 Feb | 290.35 | 23.15 | 0 | 0.84 | 0 | 0 | 0 | |||||||||
| 9 Feb | 290.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 289.20 | 23.15 | 0 | 1.72 | 0 | 0 | 0 | |||||||||
| 5 Feb | 290.45 | 23.15 | 0 | 0.86 | 0 | 0 | 0 | |||||||||
| 4 Feb | 290.85 | 23.15 | 0 | 1.35 | 0 | 0 | 0 | |||||||||
| 3 Feb | 285.40 | 23.15 | 0 | 1.89 | 0 | 0 | 0 | |||||||||
| 2 Feb | 277.60 | 23.15 | 0 | 2.95 | 0 | 0 | 0 | |||||||||
| 1 Feb | 279.70 | 0 | 0 | 2.15 | 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 300 expiring on 28APR2026
Delta for 300 CE is 0.02
Historical price for 300 CE is as follows
On 24 Apr BANKBARODA was trading at 274.13. The strike last trading price was 0.08, which was -0.14 lower than the previous day. The implied volatity was 38.96, the open interest changed by -71 which decreased total open position to 999
On 23 Apr BANKBARODA was trading at 276.34. The strike last trading price was 0.21, which was -0.16 lower than the previous day. The implied volatity was 38.43, the open interest changed by -462 which decreased total open position to 1077
On 22 Apr BANKBARODA was trading at 282.77. The strike last trading price was 0.38, which was -0.21999999999999997 lower than the previous day. The implied volatity was 30.65, the open interest changed by 3 which increased total open position to 1540
On 21 Apr BANKBARODA was trading at 284.05. The strike last trading price was 0.6, which was -0.12 lower than the previous day. The implied volatity was 30, the open interest changed by 47 which increased total open position to 1542
On 20 Apr BANKBARODA was trading at 281.01. The strike last trading price was 0.7, which was -0.16000000000000003 lower than the previous day. The implied volatity was 34.11, the open interest changed by 75 which increased total open position to 1487
On 17 Apr BANKBARODA was trading at 280.44. The strike last trading price was 0.8, which was -0.13 lower than the previous day. The implied volatity was 31.26, the open interest changed by 19 which increased total open position to 1411
On 16 Apr BANKBARODA was trading at 279.39. The strike last trading price was 0.89, which was -0.21000000000000008 lower than the previous day. The implied volatity was 31.3, the open interest changed by -106 which decreased total open position to 1394
On 15 Apr BANKBARODA was trading at 279.07. The strike last trading price was 1.1, which was 0.030000000000000027 higher than the previous day. The implied volatity was 32.56, the open interest changed by 180 which increased total open position to 1498
On 13 Apr BANKBARODA was trading at 275.72. The strike last trading price was 1.06, which was -0.20999999999999996 lower than the previous day. The implied volatity was 32.99, the open interest changed by -197 which decreased total open position to 1315
On 10 Apr BANKBARODA was trading at 276.19. The strike last trading price was 1.23, which was -0.050000000000000044 lower than the previous day. The implied volatity was 30.7, the open interest changed by 100 which increased total open position to 1513
On 9 Apr BANKBARODA was trading at 274.24. The strike last trading price was 1.24, which was -0.5 lower than the previous day. The implied volatity was 32.41, the open interest changed by 2 which increased total open position to 1405
On 8 Apr BANKBARODA was trading at 275.98. The strike last trading price was 1.79, which was 1.13 higher than the previous day. The implied volatity was 32.58, the open interest changed by -64 which decreased total open position to 1403
On 7 Apr BANKBARODA was trading at 258.10. The strike last trading price was 0.64, which was -0.27 lower than the previous day. The implied volatity was 38.55, the open interest changed by 119 which increased total open position to 1467
On 6 Apr BANKBARODA was trading at 259.76. The strike last trading price was 0.91, which was 0.29 higher than the previous day. The implied volatity was 38.57, the open interest changed by 117 which increased total open position to 1349
On 2 Apr BANKBARODA was trading at 249.56. The strike last trading price was 0.63, which was -0.05 lower than the previous day. The implied volatity was 40.22, the open interest changed by 19 which increased total open position to 1213
On 1 Apr BANKBARODA was trading at 252.03. The strike last trading price was 0.73, which was -0.17 lower than the previous day. The implied volatity was 38.22, the open interest changed by 45 which increased total open position to 1194
On 30 Mar BANKBARODA was trading at 247.60. The strike last trading price was 0.85, which was -0.9 lower than the previous day. The implied volatity was 42.59, the open interest changed by 77 which increased total open position to 1140
On 27 Mar BANKBARODA was trading at 260.30. The strike last trading price was 1.75, which was -1.15 lower than the previous day. The implied volatity was 37.29, the open interest changed by 31 which increased total open position to 1061
On 25 Mar BANKBARODA was trading at 272.70. The strike last trading price was 2.85, which was -0.5 lower than the previous day. The implied volatity was 31.5, the open interest changed by 399 which increased total open position to 1030
On 24 Mar BANKBARODA was trading at 270.50. The strike last trading price was 3.3, which was 0.2 higher than the previous day. The implied volatity was 35.01, the open interest changed by 164 which increased total open position to 629
On 23 Mar BANKBARODA was trading at 265.90. The strike last trading price was 3.05, which was -1.7 lower than the previous day. The implied volatity was 37.79, the open interest changed by 75 which increased total open position to 466
On 20 Mar BANKBARODA was trading at 279.95. The strike last trading price was 4.7, which was 1.2 higher than the previous day. The implied volatity was 29.71, the open interest changed by 101 which increased total open position to 394
On 19 Mar BANKBARODA was trading at 272.60. The strike last trading price was 3.55, which was -2.1 lower than the previous day. The implied volatity was 30.6, the open interest changed by 64 which increased total open position to 293
On 18 Mar BANKBARODA was trading at 283.15. The strike last trading price was 5.5, which was -0.2 lower than the previous day. The implied volatity was 27.93, the open interest changed by -4 which decreased total open position to 228
On 17 Mar BANKBARODA was trading at 283.25. The strike last trading price was 5.75, which was 0.2 higher than the previous day. The implied volatity was 28.44, the open interest changed by 5 which increased total open position to 233
On 16 Mar BANKBARODA was trading at 279.95. The strike last trading price was 5.6, which was -0.45 lower than the previous day. The implied volatity was 31.54, the open interest changed by -7 which decreased total open position to 227
On 13 Mar BANKBARODA was trading at 281.05. The strike last trading price was 6, which was -2.7 lower than the previous day. The implied volatity was 29.42, the open interest changed by 0 which decreased total open position to 234
On 12 Mar BANKBARODA was trading at 289.20. The strike last trading price was 8.7, which was -0.8 lower than the previous day. The implied volatity was 28.52, the open interest changed by 15 which increased total open position to 233
On 11 Mar BANKBARODA was trading at 289.30. The strike last trading price was 9.15, which was -1.75 lower than the previous day. The implied volatity was 28.19, the open interest changed by 31 which increased total open position to 218
On 10 Mar BANKBARODA was trading at 294.40. The strike last trading price was 11.2, which was 2.6 higher than the previous day. The implied volatity was 27.61, the open interest changed by 21 which increased total open position to 187
On 9 Mar BANKBARODA was trading at 288.05. The strike last trading price was 8.6, which was -3.15 lower than the previous day. The implied volatity was 27.6, the open interest changed by 130 which increased total open position to 166
On 6 Mar BANKBARODA was trading at 295.35. The strike last trading price was 11.75, which was -3.45 lower than the previous day. The implied volatity was 26.93, the open interest changed by 9 which increased total open position to 35
On 5 Mar BANKBARODA was trading at 301.85. The strike last trading price was 15.3, which was 0.3 higher than the previous day. The implied volatity was 26.33, the open interest changed by 9 which increased total open position to 25
On 4 Mar BANKBARODA was trading at 299.30. The strike last trading price was 15, which was -8.7 lower than the previous day. The implied volatity was 28.03, the open interest changed by 15 which increased total open position to 17
On 2 Mar BANKBARODA was trading at 315.20. The strike last trading price was 23.7, which was 0.55 higher 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 23.7, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Feb BANKBARODA was trading at 324.45. The strike last trading price was 23.7, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Feb BANKBARODA was trading at 315.85. The strike last trading price was 23.7, which was 0.55 higher than the previous day. The implied volatity was 18.86, 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 23.15, 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 23 Feb BANKBARODA was trading at 313.35. The strike last trading price was 23.15, 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 20 Feb BANKBARODA was trading at 309.05. The strike last trading price was 23.15, 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 19 Feb BANKBARODA was trading at 304.45. The strike last trading price was 23.15, 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 18 Feb BANKBARODA was trading at 305.15. The strike last trading price was 23.15, 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 17 Feb BANKBARODA was trading at 303.25. The strike last trading price was 23.15, 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 16 Feb BANKBARODA was trading at 292.55. The strike last trading price was 23.15, which was 0 lower than the previous day. The implied volatity was 0.51, 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 23.15, which was 0 lower than the previous day. The implied volatity was 1.5, 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 23.15, which was 0 lower than the previous day. The implied volatity was 0.96, 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 23.15, 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 10 Feb BANKBARODA was trading at 290.35. The strike last trading price was 23.15, which was 0 lower than the previous day. The implied volatity was 0.84, 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 23.15, which was 0 lower than the previous day. The implied volatity was 1.72, 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 23.15, which was 0 lower than the previous day. The implied volatity was 0.86, 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 23.15, which was 0 lower than the previous day. The implied volatity was 1.35, 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 23.15, which was 0 lower than the previous day. The implied volatity was 1.89, 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 23.15, which was 0 lower than the previous day. The implied volatity was 2.95, 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 2.15, 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) 300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 0
Theta: -0.37
Gamma: 0.00964
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 274.13 | 26.47 | 2.7399999999999984 | 63.78 | 28 | -22 | 428 |
| 23 Apr | 276.34 | 23.84 | 5.669999999999998 | 46.81 | 56 | -31 | 451 |
| 22 Apr | 282.77 | 18.37 | 1.3000000000000007 | 42.77 | 68 | -29 | 482 |
| 21 Apr | 284.05 | 17.01 | -2.8299999999999983 | 38.24 | 256 | -116 | 513 |
| 20 Apr | 281.01 | 20.16 | 0.8900000000000006 | 37.91 | 311 | -75 | 628 |
| 17 Apr | 280.44 | 19.75 | -1.4499999999999993 | 26.65 | 124 | -36 | 702 |
| 16 Apr | 279.39 | 21.2 | 1.009999999999998 | 33.79 | 45 | -14 | 740 |
| 15 Apr | 279.07 | 20.26 | -4.41 | 28.77 | 198 | -52 | 759 |
| 13 Apr | 275.72 | 24.95 | 1.2300000000000004 | 35.62 | 97 | -27 | 812 |
| 10 Apr | 276.19 | 23.7 | -2.4800000000000004 | 28.32 | 47 | 4 | 839 |
| 9 Apr | 274.24 | 26.16 | 1.68 | 32.62 | 140 | -23 | 835 |
| 8 Apr | 275.98 | 24.54 | -19.26 | 36.62 | 198 | 33 | 857 |
| 7 Apr | 258.10 | 43.8 | 3.9 | 61.55 | 27 | 13 | 824 |
| 6 Apr | 259.76 | 39.6 | -9.03 | 46.94 | 94 | -20 | 810 |
| 2 Apr | 249.56 | 48.73 | 2.32 | 42.97 | 91 | -39 | 830 |
| 1 Apr | 252.03 | 46.4 | -4.55 | 48.11 | 115 | -26 | 868 |
| 30 Mar | 247.60 | 51.25 | 11.35 | 41.16 | 72 | 8 | 892 |
| 27 Mar | 260.30 | 39.5 | 12 | 43.29 | 120 | 83 | 883 |
| 25 Mar | 272.70 | 27.5 | -2.75 | 33.7 | 287 | 198 | 798 |
| 24 Mar | 270.50 | 30.25 | -3.6 | 36.7 | 60 | 47 | 600 |
| 23 Mar | 265.90 | 34.5 | 10.9 | 36.86 | 111 | 2 | 553 |
| 20 Mar | 279.95 | 23.6 | -5.1 | 36.01 | 249 | 213 | 549 |
| 19 Mar | 272.60 | 28.7 | 8.55 | 38.81 | 14 | 7 | 336 |
| 18 Mar | 283.15 | 20.15 | 0.45 | 32.22 | 106 | 6 | 328 |
| 17 Mar | 283.25 | 19.7 | -2.35 | 30.37 | 54 | 34 | 321 |
| 16 Mar | 279.95 | 22.05 | 0.15 | 28.56 | 35 | 6 | 287 |
| 13 Mar | 281.05 | 22 | 6.2 | 32.31 | 38 | 8 | 281 |
| 12 Mar | 289.20 | 15.8 | -0.65 | 28.37 | 59 | 21 | 273 |
| 11 Mar | 289.30 | 16.75 | 3.75 | 31.85 | 138 | -75 | 252 |
| 10 Mar | 294.40 | 13 | -4.2 | 28.42 | 40 | 13 | 327 |
| 9 Mar | 288.05 | 17.35 | 3.5 | 31.01 | 292 | 196 | 314 |
| 6 Mar | 295.35 | 13.65 | 4.45 | 29.66 | 25 | 1 | 118 |
| 5 Mar | 301.85 | 9.2 | -3.15 | 26.39 | 28 | 9 | 118 |
| 4 Mar | 299.30 | 12.35 | 5.7 | 30.96 | 142 | -9 | 108 |
| 2 Mar | 315.20 | 6.65 | 2.5 | 30.5 | 59 | 32 | 110 |
| 27 Feb | 321.95 | 4.25 | 0.3 | 26.81 | 29 | 11 | 76 |
| 26 Feb | 324.45 | 3.95 | -1.5 | 27.67 | 46 | 27 | 64 |
| 25 Feb | 315.85 | 4.95 | -1.05 | 25.69 | 40 | 13 | 36 |
| 24 Feb | 313.10 | 6 | -1 | 26.01 | 3 | 1 | 23 |
| 23 Feb | 313.35 | 7 | -0.75 | 28.32 | 22 | 14 | 20 |
| 20 Feb | 309.05 | 7.75 | -0.85 | 27.06 | 3 | 1 | 4 |
| 19 Feb | 304.45 | 8.6 | -4.15 | 24.43 | 2 | 0 | 2 |
| 18 Feb | 305.15 | 12.75 | -3.8 | - | 0 | 0 | 2 |
| 17 Feb | 303.25 | 12.75 | -3.8 | - | 0 | 0 | 2 |
| 16 Feb | 292.55 | 12.75 | -3.8 | - | 0 | 0 | 2 |
| 13 Feb | 287.45 | 12.75 | -3.8 | - | 0 | 0 | 2 |
| 12 Feb | 289.85 | 12.75 | -3.8 | - | 0 | 0 | 2 |
| 11 Feb | 291.20 | 12.75 | -3.8 | - | 0 | 0 | 2 |
| 10 Feb | 290.35 | 12.75 | -3.8 | - | 0 | 0 | 2 |
| 9 Feb | 290.60 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 289.20 | 16.55 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 290.45 | 16.55 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 290.85 | 16.55 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 285.40 | 16.55 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 277.60 | 16.55 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 279.70 | 16.55 | 0 | 0.47 | 0 | 0 | 0 |
| 30 Jan | 299.40 | 16.55 | 0 | 1.44 | 0 | 0 | 0 |
| 29 Jan | 302.45 | 16.55 | 0 | 2.67 | 0 | 0 | 0 |
For Bank Of Baroda - strike price 300 expiring on 28APR2026
Delta for 300 PE is -0.89
Historical price for 300 PE is as follows
On 24 Apr BANKBARODA was trading at 274.13. The strike last trading price was 26.47, which was 2.7399999999999984 higher than the previous day. The implied volatity was 63.78, the open interest changed by -22 which decreased total open position to 428
On 23 Apr BANKBARODA was trading at 276.34. The strike last trading price was 23.84, which was 5.669999999999998 higher than the previous day. The implied volatity was 46.81, the open interest changed by -31 which decreased total open position to 451
On 22 Apr BANKBARODA was trading at 282.77. The strike last trading price was 18.37, which was 1.3000000000000007 higher than the previous day. The implied volatity was 42.77, the open interest changed by -29 which decreased total open position to 482
On 21 Apr BANKBARODA was trading at 284.05. The strike last trading price was 17.01, which was -2.8299999999999983 lower than the previous day. The implied volatity was 38.24, the open interest changed by -116 which decreased total open position to 513
On 20 Apr BANKBARODA was trading at 281.01. The strike last trading price was 20.16, which was 0.8900000000000006 higher than the previous day. The implied volatity was 37.91, the open interest changed by -75 which decreased total open position to 628
On 17 Apr BANKBARODA was trading at 280.44. The strike last trading price was 19.75, which was -1.4499999999999993 lower than the previous day. The implied volatity was 26.65, the open interest changed by -36 which decreased total open position to 702
On 16 Apr BANKBARODA was trading at 279.39. The strike last trading price was 21.2, which was 1.009999999999998 higher than the previous day. The implied volatity was 33.79, the open interest changed by -14 which decreased total open position to 740
On 15 Apr BANKBARODA was trading at 279.07. The strike last trading price was 20.26, which was -4.41 lower than the previous day. The implied volatity was 28.77, the open interest changed by -52 which decreased total open position to 759
On 13 Apr BANKBARODA was trading at 275.72. The strike last trading price was 24.95, which was 1.2300000000000004 higher than the previous day. The implied volatity was 35.62, the open interest changed by -27 which decreased total open position to 812
On 10 Apr BANKBARODA was trading at 276.19. The strike last trading price was 23.7, which was -2.4800000000000004 lower than the previous day. The implied volatity was 28.32, the open interest changed by 4 which increased total open position to 839
On 9 Apr BANKBARODA was trading at 274.24. The strike last trading price was 26.16, which was 1.68 higher than the previous day. The implied volatity was 32.62, the open interest changed by -23 which decreased total open position to 835
On 8 Apr BANKBARODA was trading at 275.98. The strike last trading price was 24.54, which was -19.26 lower than the previous day. The implied volatity was 36.62, the open interest changed by 33 which increased total open position to 857
On 7 Apr BANKBARODA was trading at 258.10. The strike last trading price was 43.8, which was 3.9 higher than the previous day. The implied volatity was 61.55, the open interest changed by 13 which increased total open position to 824
On 6 Apr BANKBARODA was trading at 259.76. The strike last trading price was 39.6, which was -9.03 lower than the previous day. The implied volatity was 46.94, the open interest changed by -20 which decreased total open position to 810
On 2 Apr BANKBARODA was trading at 249.56. The strike last trading price was 48.73, which was 2.32 higher than the previous day. The implied volatity was 42.97, the open interest changed by -39 which decreased total open position to 830
On 1 Apr BANKBARODA was trading at 252.03. The strike last trading price was 46.4, which was -4.55 lower than the previous day. The implied volatity was 48.11, the open interest changed by -26 which decreased total open position to 868
On 30 Mar BANKBARODA was trading at 247.60. The strike last trading price was 51.25, which was 11.35 higher than the previous day. The implied volatity was 41.16, the open interest changed by 8 which increased total open position to 892
On 27 Mar BANKBARODA was trading at 260.30. The strike last trading price was 39.5, which was 12 higher than the previous day. The implied volatity was 43.29, the open interest changed by 83 which increased total open position to 883
On 25 Mar BANKBARODA was trading at 272.70. The strike last trading price was 27.5, which was -2.75 lower than the previous day. The implied volatity was 33.7, the open interest changed by 198 which increased total open position to 798
On 24 Mar BANKBARODA was trading at 270.50. The strike last trading price was 30.25, which was -3.6 lower than the previous day. The implied volatity was 36.7, the open interest changed by 47 which increased total open position to 600
On 23 Mar BANKBARODA was trading at 265.90. The strike last trading price was 34.5, which was 10.9 higher than the previous day. The implied volatity was 36.86, the open interest changed by 2 which increased total open position to 553
On 20 Mar BANKBARODA was trading at 279.95. The strike last trading price was 23.6, which was -5.1 lower than the previous day. The implied volatity was 36.01, the open interest changed by 213 which increased total open position to 549
On 19 Mar BANKBARODA was trading at 272.60. The strike last trading price was 28.7, which was 8.55 higher than the previous day. The implied volatity was 38.81, the open interest changed by 7 which increased total open position to 336
On 18 Mar BANKBARODA was trading at 283.15. The strike last trading price was 20.15, which was 0.45 higher than the previous day. The implied volatity was 32.22, the open interest changed by 6 which increased total open position to 328
On 17 Mar BANKBARODA was trading at 283.25. The strike last trading price was 19.7, which was -2.35 lower than the previous day. The implied volatity was 30.37, the open interest changed by 34 which increased total open position to 321
On 16 Mar BANKBARODA was trading at 279.95. The strike last trading price was 22.05, which was 0.15 higher than the previous day. The implied volatity was 28.56, the open interest changed by 6 which increased total open position to 287
On 13 Mar BANKBARODA was trading at 281.05. The strike last trading price was 22, which was 6.2 higher than the previous day. The implied volatity was 32.31, the open interest changed by 8 which increased total open position to 281
On 12 Mar BANKBARODA was trading at 289.20. The strike last trading price was 15.8, which was -0.65 lower than the previous day. The implied volatity was 28.37, the open interest changed by 21 which increased total open position to 273
On 11 Mar BANKBARODA was trading at 289.30. The strike last trading price was 16.75, which was 3.75 higher than the previous day. The implied volatity was 31.85, the open interest changed by -75 which decreased total open position to 252
On 10 Mar BANKBARODA was trading at 294.40. The strike last trading price was 13, which was -4.2 lower than the previous day. The implied volatity was 28.42, the open interest changed by 13 which increased total open position to 327
On 9 Mar BANKBARODA was trading at 288.05. The strike last trading price was 17.35, which was 3.5 higher than the previous day. The implied volatity was 31.01, the open interest changed by 196 which increased total open position to 314
On 6 Mar BANKBARODA was trading at 295.35. The strike last trading price was 13.65, which was 4.45 higher than the previous day. The implied volatity was 29.66, the open interest changed by 1 which increased total open position to 118
On 5 Mar BANKBARODA was trading at 301.85. The strike last trading price was 9.2, which was -3.15 lower than the previous day. The implied volatity was 26.39, the open interest changed by 9 which increased total open position to 118
On 4 Mar BANKBARODA was trading at 299.30. The strike last trading price was 12.35, which was 5.7 higher than the previous day. The implied volatity was 30.96, the open interest changed by -9 which decreased total open position to 108
On 2 Mar BANKBARODA was trading at 315.20. The strike last trading price was 6.65, which was 2.5 higher than the previous day. The implied volatity was 30.5, the open interest changed by 32 which increased total open position to 110
On 27 Feb BANKBARODA was trading at 321.95. The strike last trading price was 4.25, which was 0.3 higher than the previous day. The implied volatity was 26.81, the open interest changed by 11 which increased total open position to 76
On 26 Feb BANKBARODA was trading at 324.45. The strike last trading price was 3.95, which was -1.5 lower than the previous day. The implied volatity was 27.67, the open interest changed by 27 which increased total open position to 64
On 25 Feb BANKBARODA was trading at 315.85. The strike last trading price was 4.95, which was -1.05 lower than the previous day. The implied volatity was 25.69, the open interest changed by 13 which increased total open position to 36
On 24 Feb BANKBARODA was trading at 313.10. The strike last trading price was 6, which was -1 lower than the previous day. The implied volatity was 26.01, the open interest changed by 1 which increased total open position to 23
On 23 Feb BANKBARODA was trading at 313.35. The strike last trading price was 7, which was -0.75 lower than the previous day. The implied volatity was 28.32, the open interest changed by 14 which increased total open position to 20
On 20 Feb BANKBARODA was trading at 309.05. The strike last trading price was 7.75, which was -0.85 lower than the previous day. The implied volatity was 27.06, the open interest changed by 1 which increased total open position to 4
On 19 Feb BANKBARODA was trading at 304.45. The strike last trading price was 8.6, which was -4.15 lower than the previous day. The implied volatity was 24.43, the open interest changed by 0 which decreased total open position to 2
On 18 Feb BANKBARODA was trading at 305.15. The strike last trading price was 12.75, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Feb BANKBARODA was trading at 303.25. The strike last trading price was 12.75, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb BANKBARODA was trading at 292.55. The strike last trading price was 12.75, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Feb BANKBARODA was trading at 287.45. The strike last trading price was 12.75, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb BANKBARODA was trading at 289.85. The strike last trading price was 12.75, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb BANKBARODA was trading at 291.20. The strike last trading price was 12.75, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb BANKBARODA was trading at 290.35. The strike last trading price was 12.75, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
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 16.55, 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 Feb BANKBARODA was trading at 290.45. The strike last trading price was 16.55, 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 4 Feb BANKBARODA was trading at 290.85. The strike last trading price was 16.55, 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 3 Feb BANKBARODA was trading at 285.40. The strike last trading price was 16.55, 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 Feb BANKBARODA was trading at 277.60. The strike last trading price was 16.55, 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 Feb BANKBARODA was trading at 279.70. The strike last trading price was 16.55, which was 0 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BANKBARODA was trading at 299.40. The strike last trading price was 16.55, which was 0 lower than the previous day. The implied volatity was 1.44, 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 16.55, which was 0 lower than the previous day. The implied volatity was 2.67, the open interest changed by 0 which decreased total open position to 0
