BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
20 Feb 2026 04:13 PM IST
| BANKBARODA 24-FEB-2026 300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.9
Vega: 0.06
Theta: -0.2
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 309.05 | 8.7 | 3.1 | 18.14 | 967 | -210 | 449 | |||||||||
| 19 Feb | 304.45 | 5.25 | -2 | 21.05 | 1,646 | -199 | 664 | |||||||||
| 18 Feb | 305.15 | 6.65 | 0.1 | 22.89 | 2,536 | -442 | 885 | |||||||||
| 17 Feb | 303.25 | 6.55 | 3.75 | 26.28 | 13,183 | -1,162 | 1,356 | |||||||||
| 16 Feb | 292.55 | 2.9 | 0.95 | 30.81 | 3,660 | -16 | 2,542 | |||||||||
| 13 Feb | 287.45 | 1.75 | -1 | 29.12 | 2,614 | 20 | 2,559 | |||||||||
| 12 Feb | 289.85 | 2.55 | -0.65 | 29.42 | 2,469 | 159 | 2,542 | |||||||||
| 11 Feb | 291.20 | 3.2 | 0.1 | 28.66 | 3,460 | 93 | 2,375 | |||||||||
| 10 Feb | 290.35 | 3.05 | -0.35 | 29 | 1,552 | 28 | 2,271 | |||||||||
| 9 Feb | 290.60 | 3.5 | 0.25 | 28.24 | 3,525 | -52 | 2,254 | |||||||||
| 6 Feb | 289.20 | 3.05 | -1.1 | 27.16 | 2,645 | 492 | 2,310 | |||||||||
|
|
||||||||||||||||
| 5 Feb | 290.45 | 4.05 | -0.4 | 27.14 | 2,604 | -50 | 1,831 | |||||||||
| 4 Feb | 290.85 | 4.25 | 1.2 | 28.8 | 4,617 | -384 | 1,882 | |||||||||
| 3 Feb | 285.40 | 3 | 1.15 | 27.25 | 4,590 | 20 | 2,263 | |||||||||
| 2 Feb | 277.60 | 1.9 | -1.5 | 29.47 | 4,528 | 564 | 2,249 | |||||||||
| 1 Feb | 279.70 | 3.2 | -8.35 | 34.82 | 6,648 | 334 | 1,684 | |||||||||
| 30 Jan | 299.40 | 12.05 | -1.15 | 35.24 | 2,004 | 259 | 1,344 | |||||||||
| 29 Jan | 302.45 | 13.35 | -2.7 | 35.06 | 777 | -93 | 1,084 | |||||||||
| 28 Jan | 306.20 | 15.85 | 2.2 | 34.43 | 1,410 | -34 | 1,179 | |||||||||
| 27 Jan | 302.00 | 13.6 | 2.75 | 34.19 | 1,872 | 62 | 1,203 | |||||||||
| 23 Jan | 296.15 | 10.8 | -4.1 | 32.62 | 969 | 169 | 1,143 | |||||||||
| 22 Jan | 305.30 | 14.9 | 3.6 | 29.38 | 507 | 118 | 979 | |||||||||
| 21 Jan | 299.05 | 11.4 | -0.95 | 28.97 | 808 | 212 | 856 | |||||||||
| 20 Jan | 302.05 | 12.3 | -3.45 | 27.12 | 514 | 207 | 640 | |||||||||
| 19 Jan | 307.15 | 15.5 | -1.5 | 24.64 | 305 | 90 | 433 | |||||||||
| 16 Jan | 308.25 | 17 | 0.55 | 27.03 | 141 | 23 | 343 | |||||||||
| 14 Jan | 307.70 | 16.75 | 3.85 | 25.12 | 114 | 6 | 319 | |||||||||
| 13 Jan | 301.85 | 13.05 | -0.05 | 24.72 | 128 | 51 | 308 | |||||||||
| 12 Jan | 302.20 | 13.2 | 0.5 | 23.46 | 177 | 69 | 257 | |||||||||
| 9 Jan | 300.65 | 12.75 | 1.05 | 24.82 | 88 | 61 | 179 | |||||||||
| 8 Jan | 299.55 | 11.35 | -5.05 | 22.5 | 51 | 31 | 117 | |||||||||
| 7 Jan | 308.25 | 16.4 | 1.4 | 20.5 | 8 | 1 | 85 | |||||||||
| 6 Jan | 305.05 | 15 | -2.1 | 22.28 | 61 | 43 | 83 | |||||||||
| 5 Jan | 306.85 | 17.1 | 2.1 | 23.95 | 7 | 1 | 41 | |||||||||
| 2 Jan | 305.05 | 15 | 2 | 19.8 | 14 | -3 | 41 | |||||||||
| 1 Jan | 300.75 | 13 | 2.9 | 21.46 | 21 | 13 | 44 | |||||||||
| 31 Dec | 295.90 | 10.1 | 1.5 | 21.52 | 18 | 8 | 32 | |||||||||
| 30 Dec | 293.00 | 8.4 | 1 | 20.92 | 12 | 8 | 23 | |||||||||
| 29 Dec | 287.60 | 7.4 | -0.7 | 23.73 | 1 | 0 | 14 | |||||||||
| 26 Dec | 288.20 | 8.1 | 0.15 | 24.39 | 1 | 0 | 14 | |||||||||
| 24 Dec | 290.55 | 7.95 | -0.05 | 20.96 | 5 | 2 | 12 | |||||||||
| 23 Dec | 292.50 | 8 | -0.2 | 18.52 | 2 | 1 | 9 | |||||||||
| 22 Dec | 294.00 | 8.2 | 0 | - | 0 | 0 | 8 | |||||||||
| 19 Dec | 292.05 | 8.2 | 0 | 19.5 | 2 | 0 | 10 | |||||||||
| 18 Dec | 288.10 | 8.2 | 1.2 | 22.26 | 2 | 1 | 9 | |||||||||
| 17 Dec | 287.60 | 7 | 0.75 | 20.09 | 2 | 0 | 6 | |||||||||
| 16 Dec | 282.85 | 6.25 | -3.75 | - | 2 | 1 | 7 | |||||||||
| 15 Dec | 285.10 | 10 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 284.45 | 10 | 0 | - | 0 | 0 | 6 | |||||||||
| 11 Dec | 285.00 | 10 | 0 | - | 0 | 0 | 6 | |||||||||
| 10 Dec | 286.10 | 10 | 0 | - | 0 | 0 | 6 | |||||||||
| 9 Dec | 289.85 | 10 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 285.20 | 10 | 0 | - | 0 | 0 | 6 | |||||||||
| 5 Dec | 292.60 | 10 | 0 | 19.45 | 1 | 0 | 5 | |||||||||
| 4 Dec | 288.20 | 10 | 0 | 22.73 | 4 | 3 | 4 | |||||||||
| 3 Dec | 287.00 | 10 | -6.1 | - | 1 | 0 | 0 | |||||||||
| 2 Dec | 296.90 | 16.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 295.55 | 16.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 289.80 | 16.1 | 0 | 0.64 | 0 | 0 | 0 | |||||||||
| 27 Nov | 287.90 | 16.1 | 0 | 1.11 | 0 | 0 | 0 | |||||||||
For Bank Of Baroda - strike price 300 expiring on 24FEB2026
Delta for 300 CE is 0.9
Historical price for 300 CE is as follows
On 20 Feb BANKBARODA was trading at 309.05. The strike last trading price was 8.7, which was 3.1 higher than the previous day. The implied volatity was 18.14, the open interest changed by -210 which decreased total open position to 449
On 19 Feb BANKBARODA was trading at 304.45. The strike last trading price was 5.25, which was -2 lower than the previous day. The implied volatity was 21.05, the open interest changed by -199 which decreased total open position to 664
On 18 Feb BANKBARODA was trading at 305.15. The strike last trading price was 6.65, which was 0.1 higher than the previous day. The implied volatity was 22.89, the open interest changed by -442 which decreased total open position to 885
On 17 Feb BANKBARODA was trading at 303.25. The strike last trading price was 6.55, which was 3.75 higher than the previous day. The implied volatity was 26.28, the open interest changed by -1162 which decreased total open position to 1356
On 16 Feb BANKBARODA was trading at 292.55. The strike last trading price was 2.9, which was 0.95 higher than the previous day. The implied volatity was 30.81, the open interest changed by -16 which decreased total open position to 2542
On 13 Feb BANKBARODA was trading at 287.45. The strike last trading price was 1.75, which was -1 lower than the previous day. The implied volatity was 29.12, the open interest changed by 20 which increased total open position to 2559
On 12 Feb BANKBARODA was trading at 289.85. The strike last trading price was 2.55, which was -0.65 lower than the previous day. The implied volatity was 29.42, the open interest changed by 159 which increased total open position to 2542
On 11 Feb BANKBARODA was trading at 291.20. The strike last trading price was 3.2, which was 0.1 higher than the previous day. The implied volatity was 28.66, the open interest changed by 93 which increased total open position to 2375
On 10 Feb BANKBARODA was trading at 290.35. The strike last trading price was 3.05, which was -0.35 lower than the previous day. The implied volatity was 29, the open interest changed by 28 which increased total open position to 2271
On 9 Feb BANKBARODA was trading at 290.60. The strike last trading price was 3.5, which was 0.25 higher than the previous day. The implied volatity was 28.24, the open interest changed by -52 which decreased total open position to 2254
On 6 Feb BANKBARODA was trading at 289.20. The strike last trading price was 3.05, which was -1.1 lower than the previous day. The implied volatity was 27.16, the open interest changed by 492 which increased total open position to 2310
On 5 Feb BANKBARODA was trading at 290.45. The strike last trading price was 4.05, which was -0.4 lower than the previous day. The implied volatity was 27.14, the open interest changed by -50 which decreased total open position to 1831
On 4 Feb BANKBARODA was trading at 290.85. The strike last trading price was 4.25, which was 1.2 higher than the previous day. The implied volatity was 28.8, the open interest changed by -384 which decreased total open position to 1882
On 3 Feb BANKBARODA was trading at 285.40. The strike last trading price was 3, which was 1.15 higher than the previous day. The implied volatity was 27.25, the open interest changed by 20 which increased total open position to 2263
On 2 Feb BANKBARODA was trading at 277.60. The strike last trading price was 1.9, which was -1.5 lower than the previous day. The implied volatity was 29.47, the open interest changed by 564 which increased total open position to 2249
On 1 Feb BANKBARODA was trading at 279.70. The strike last trading price was 3.2, which was -8.35 lower than the previous day. The implied volatity was 34.82, the open interest changed by 334 which increased total open position to 1684
On 30 Jan BANKBARODA was trading at 299.40. The strike last trading price was 12.05, which was -1.15 lower than the previous day. The implied volatity was 35.24, the open interest changed by 259 which increased total open position to 1344
On 29 Jan BANKBARODA was trading at 302.45. The strike last trading price was 13.35, which was -2.7 lower than the previous day. The implied volatity was 35.06, the open interest changed by -93 which decreased total open position to 1084
On 28 Jan BANKBARODA was trading at 306.20. The strike last trading price was 15.85, which was 2.2 higher than the previous day. The implied volatity was 34.43, the open interest changed by -34 which decreased total open position to 1179
On 27 Jan BANKBARODA was trading at 302.00. The strike last trading price was 13.6, which was 2.75 higher than the previous day. The implied volatity was 34.19, the open interest changed by 62 which increased total open position to 1203
On 23 Jan BANKBARODA was trading at 296.15. The strike last trading price was 10.8, which was -4.1 lower than the previous day. The implied volatity was 32.62, the open interest changed by 169 which increased total open position to 1143
On 22 Jan BANKBARODA was trading at 305.30. The strike last trading price was 14.9, which was 3.6 higher than the previous day. The implied volatity was 29.38, the open interest changed by 118 which increased total open position to 979
On 21 Jan BANKBARODA was trading at 299.05. The strike last trading price was 11.4, which was -0.95 lower than the previous day. The implied volatity was 28.97, the open interest changed by 212 which increased total open position to 856
On 20 Jan BANKBARODA was trading at 302.05. The strike last trading price was 12.3, which was -3.45 lower than the previous day. The implied volatity was 27.12, the open interest changed by 207 which increased total open position to 640
On 19 Jan BANKBARODA was trading at 307.15. The strike last trading price was 15.5, which was -1.5 lower than the previous day. The implied volatity was 24.64, the open interest changed by 90 which increased total open position to 433
On 16 Jan BANKBARODA was trading at 308.25. The strike last trading price was 17, which was 0.55 higher than the previous day. The implied volatity was 27.03, the open interest changed by 23 which increased total open position to 343
On 14 Jan BANKBARODA was trading at 307.70. The strike last trading price was 16.75, which was 3.85 higher than the previous day. The implied volatity was 25.12, the open interest changed by 6 which increased total open position to 319
On 13 Jan BANKBARODA was trading at 301.85. The strike last trading price was 13.05, which was -0.05 lower than the previous day. The implied volatity was 24.72, the open interest changed by 51 which increased total open position to 308
On 12 Jan BANKBARODA was trading at 302.20. The strike last trading price was 13.2, which was 0.5 higher than the previous day. The implied volatity was 23.46, the open interest changed by 69 which increased total open position to 257
On 9 Jan BANKBARODA was trading at 300.65. The strike last trading price was 12.75, which was 1.05 higher than the previous day. The implied volatity was 24.82, the open interest changed by 61 which increased total open position to 179
On 8 Jan BANKBARODA was trading at 299.55. The strike last trading price was 11.35, which was -5.05 lower than the previous day. The implied volatity was 22.5, the open interest changed by 31 which increased total open position to 117
On 7 Jan BANKBARODA was trading at 308.25. The strike last trading price was 16.4, which was 1.4 higher than the previous day. The implied volatity was 20.5, the open interest changed by 1 which increased total open position to 85
On 6 Jan BANKBARODA was trading at 305.05. The strike last trading price was 15, which was -2.1 lower than the previous day. The implied volatity was 22.28, the open interest changed by 43 which increased total open position to 83
On 5 Jan BANKBARODA was trading at 306.85. The strike last trading price was 17.1, which was 2.1 higher than the previous day. The implied volatity was 23.95, the open interest changed by 1 which increased total open position to 41
On 2 Jan BANKBARODA was trading at 305.05. The strike last trading price was 15, which was 2 higher than the previous day. The implied volatity was 19.8, the open interest changed by -3 which decreased total open position to 41
On 1 Jan BANKBARODA was trading at 300.75. The strike last trading price was 13, which was 2.9 higher than the previous day. The implied volatity was 21.46, the open interest changed by 13 which increased total open position to 44
On 31 Dec BANKBARODA was trading at 295.90. The strike last trading price was 10.1, which was 1.5 higher than the previous day. The implied volatity was 21.52, the open interest changed by 8 which increased total open position to 32
On 30 Dec BANKBARODA was trading at 293.00. The strike last trading price was 8.4, which was 1 higher than the previous day. The implied volatity was 20.92, the open interest changed by 8 which increased total open position to 23
On 29 Dec BANKBARODA was trading at 287.60. The strike last trading price was 7.4, which was -0.7 lower than the previous day. The implied volatity was 23.73, the open interest changed by 0 which decreased total open position to 14
On 26 Dec BANKBARODA was trading at 288.20. The strike last trading price was 8.1, which was 0.15 higher than the previous day. The implied volatity was 24.39, the open interest changed by 0 which decreased total open position to 14
On 24 Dec BANKBARODA was trading at 290.55. The strike last trading price was 7.95, which was -0.05 lower than the previous day. The implied volatity was 20.96, the open interest changed by 2 which increased total open position to 12
On 23 Dec BANKBARODA was trading at 292.50. The strike last trading price was 8, which was -0.2 lower than the previous day. The implied volatity was 18.52, the open interest changed by 1 which increased total open position to 9
On 22 Dec BANKBARODA was trading at 294.00. The strike last trading price was 8.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 19 Dec BANKBARODA was trading at 292.05. The strike last trading price was 8.2, which was 0 lower than the previous day. The implied volatity was 19.5, the open interest changed by 0 which decreased total open position to 10
On 18 Dec BANKBARODA was trading at 288.10. The strike last trading price was 8.2, which was 1.2 higher than the previous day. The implied volatity was 22.26, the open interest changed by 1 which increased total open position to 9
On 17 Dec BANKBARODA was trading at 287.60. The strike last trading price was 7, which was 0.75 higher than the previous day. The implied volatity was 20.09, the open interest changed by 0 which decreased total open position to 6
On 16 Dec BANKBARODA was trading at 282.85. The strike last trading price was 6.25, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7
On 15 Dec BANKBARODA was trading at 285.10. The strike last trading price was 10, 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 Dec BANKBARODA was trading at 284.45. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 11 Dec BANKBARODA was trading at 285.00. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 10 Dec BANKBARODA was trading at 286.10. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Dec BANKBARODA was trading at 289.85. The strike last trading price was 10, 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 Dec BANKBARODA was trading at 285.20. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 5 Dec BANKBARODA was trading at 292.60. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was 19.45, the open interest changed by 0 which decreased total open position to 5
On 4 Dec BANKBARODA was trading at 288.20. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was 22.73, the open interest changed by 3 which increased total open position to 4
On 3 Dec BANKBARODA was trading at 287.00. The strike last trading price was 10, which was -6.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec BANKBARODA was trading at 296.90. The strike last trading price was 16.1, 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 Dec BANKBARODA was trading at 295.55. The strike last trading price was 16.1, 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 Nov BANKBARODA was trading at 289.80. The strike last trading price was 16.1, 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 27 Nov BANKBARODA was trading at 287.90. The strike last trading price was 16.1, which was 0 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0
| BANKBARODA 24FEB2026 300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0.07
Theta: -0.21
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 309.05 | 0.55 | -1.3 | 26.16 | 3,175 | 116 | 1,428 |
| 19 Feb | 304.45 | 2 | 0.05 | 25.49 | 4,728 | -124 | 1,318 |
| 18 Feb | 305.15 | 2.1 | -1.35 | 26.93 | 4,519 | 406 | 1,456 |
| 17 Feb | 303.25 | 3.35 | -5.95 | 30.82 | 4,582 | 24 | 1,059 |
| 16 Feb | 292.55 | 8.9 | -5.4 | 30.54 | 260 | -21 | 1,036 |
| 13 Feb | 287.45 | 14.55 | 1.7 | 34.35 | 81 | -15 | 1,061 |
| 12 Feb | 289.85 | 13 | 1.4 | 33.24 | 97 | -14 | 1,077 |
| 11 Feb | 291.20 | 11.35 | -0.25 | 30.26 | 218 | -20 | 1,092 |
| 10 Feb | 290.35 | 12 | 0.1 | 27.71 | 194 | -21 | 1,113 |
| 9 Feb | 290.60 | 11.4 | -1.95 | 28.15 | 181 | 27 | 1,133 |
| 6 Feb | 289.20 | 14.1 | 0.95 | 30.2 | 245 | -37 | 1,105 |
| 5 Feb | 290.45 | 13.1 | 0.35 | 32.4 | 329 | -102 | 1,142 |
| 4 Feb | 290.85 | 12.85 | -4.25 | 27.74 | 299 | 59 | 1,246 |
| 3 Feb | 285.40 | 17.25 | -6.05 | 35.52 | 361 | -13 | 1,188 |
| 2 Feb | 277.60 | 22 | -0.5 | 30.85 | 1,957 | -808 | 1,252 |
| 1 Feb | 279.70 | 24.9 | 14.05 | 44.99 | 1,660 | -203 | 2,061 |
| 30 Jan | 299.40 | 10.4 | 0.7 | 36.52 | 2,392 | 129 | 2,255 |
| 29 Jan | 302.45 | 10 | 2.15 | 37.37 | 893 | -28 | 2,126 |
| 28 Jan | 306.20 | 7.75 | -1.95 | 34.78 | 952 | 6 | 2,155 |
| 27 Jan | 302.00 | 9.45 | -4 | 35.9 | 1,225 | 69 | 2,130 |
| 23 Jan | 296.15 | 14 | 6.6 | 38.1 | 2,644 | 1,275 | 2,045 |
| 22 Jan | 305.30 | 7.3 | -2.75 | 29.67 | 611 | 33 | 768 |
| 21 Jan | 299.05 | 9.8 | 1 | 29.33 | 447 | -7 | 737 |
| 20 Jan | 302.05 | 8.9 | 2.35 | 29.49 | 439 | 81 | 745 |
| 19 Jan | 307.15 | 6.7 | 0.05 | 29.51 | 463 | 104 | 660 |
| 16 Jan | 308.25 | 6.6 | -0.05 | 28.51 | 441 | 101 | 559 |
| 14 Jan | 307.70 | 6.6 | -1.85 | 28.09 | 112 | 49 | 458 |
| 13 Jan | 301.85 | 8.5 | 0.35 | 27.33 | 77 | 12 | 409 |
| 12 Jan | 302.20 | 8.15 | -0.5 | 27.02 | 208 | 105 | 398 |
| 9 Jan | 300.65 | 8.6 | -1.45 | 25.08 | 207 | 137 | 290 |
| 8 Jan | 299.55 | 10.35 | 4.05 | 28.03 | 83 | 42 | 152 |
| 7 Jan | 308.25 | 6.3 | -1 | 26.09 | 74 | 37 | 110 |
| 6 Jan | 305.05 | 7.3 | 0.4 | 25.67 | 81 | 9 | 72 |
| 5 Jan | 306.85 | 6.9 | -0.35 | 26.09 | 48 | 19 | 62 |
| 2 Jan | 305.05 | 7.25 | -0.85 | 25.42 | 57 | 30 | 43 |
| 1 Jan | 300.75 | 8 | -2.1 | 23.26 | 11 | 6 | 12 |
| 31 Dec | 295.90 | 10.1 | -14.25 | 22.59 | 6 | 5 | 5 |
| 30 Dec | 293.00 | 24.35 | 0 | - | 0 | 0 | 0 |
| 29 Dec | 287.60 | 24.35 | 0 | - | 0 | 0 | 0 |
| 26 Dec | 288.20 | 24.35 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 290.55 | 24.35 | 0 | - | 0 | 0 | 0 |
| 23 Dec | 292.50 | 24.35 | 0 | - | 0 | 0 | 0 |
| 22 Dec | 294.00 | 24.35 | 0 | - | 0 | 0 | 0 |
| 19 Dec | 292.05 | 24.35 | 0 | - | 0 | 0 | 0 |
| 18 Dec | 288.10 | 24.35 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 287.60 | 24.35 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 282.85 | 24.35 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 285.10 | 24.35 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 284.45 | 24.35 | 0 | - | 0 | 0 | 0 |
| 11 Dec | 285.00 | 24.35 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 286.10 | 24.35 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 289.85 | 24.35 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 285.20 | 24.35 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 292.60 | 24.35 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 288.20 | 24.35 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 287.00 | 24.35 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 296.90 | 24.35 | 0 | 0.99 | 0 | 0 | 0 |
| 1 Dec | 295.55 | 24.35 | 0 | 0.7 | 0 | 0 | 0 |
| 28 Nov | 289.80 | 24.35 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 287.90 | 24.35 | 0 | - | 0 | 0 | 0 |
For Bank Of Baroda - strike price 300 expiring on 24FEB2026
Delta for 300 PE is -0.13
Historical price for 300 PE is as follows
On 20 Feb BANKBARODA was trading at 309.05. The strike last trading price was 0.55, which was -1.3 lower than the previous day. The implied volatity was 26.16, the open interest changed by 116 which increased total open position to 1428
On 19 Feb BANKBARODA was trading at 304.45. The strike last trading price was 2, which was 0.05 higher than the previous day. The implied volatity was 25.49, the open interest changed by -124 which decreased total open position to 1318
On 18 Feb BANKBARODA was trading at 305.15. The strike last trading price was 2.1, which was -1.35 lower than the previous day. The implied volatity was 26.93, the open interest changed by 406 which increased total open position to 1456
On 17 Feb BANKBARODA was trading at 303.25. The strike last trading price was 3.35, which was -5.95 lower than the previous day. The implied volatity was 30.82, the open interest changed by 24 which increased total open position to 1059
On 16 Feb BANKBARODA was trading at 292.55. The strike last trading price was 8.9, which was -5.4 lower than the previous day. The implied volatity was 30.54, the open interest changed by -21 which decreased total open position to 1036
On 13 Feb BANKBARODA was trading at 287.45. The strike last trading price was 14.55, which was 1.7 higher than the previous day. The implied volatity was 34.35, the open interest changed by -15 which decreased total open position to 1061
On 12 Feb BANKBARODA was trading at 289.85. The strike last trading price was 13, which was 1.4 higher than the previous day. The implied volatity was 33.24, the open interest changed by -14 which decreased total open position to 1077
On 11 Feb BANKBARODA was trading at 291.20. The strike last trading price was 11.35, which was -0.25 lower than the previous day. The implied volatity was 30.26, the open interest changed by -20 which decreased total open position to 1092
On 10 Feb BANKBARODA was trading at 290.35. The strike last trading price was 12, which was 0.1 higher than the previous day. The implied volatity was 27.71, the open interest changed by -21 which decreased total open position to 1113
On 9 Feb BANKBARODA was trading at 290.60. The strike last trading price was 11.4, which was -1.95 lower than the previous day. The implied volatity was 28.15, the open interest changed by 27 which increased total open position to 1133
On 6 Feb BANKBARODA was trading at 289.20. The strike last trading price was 14.1, which was 0.95 higher than the previous day. The implied volatity was 30.2, the open interest changed by -37 which decreased total open position to 1105
On 5 Feb BANKBARODA was trading at 290.45. The strike last trading price was 13.1, which was 0.35 higher than the previous day. The implied volatity was 32.4, the open interest changed by -102 which decreased total open position to 1142
On 4 Feb BANKBARODA was trading at 290.85. The strike last trading price was 12.85, which was -4.25 lower than the previous day. The implied volatity was 27.74, the open interest changed by 59 which increased total open position to 1246
On 3 Feb BANKBARODA was trading at 285.40. The strike last trading price was 17.25, which was -6.05 lower than the previous day. The implied volatity was 35.52, the open interest changed by -13 which decreased total open position to 1188
On 2 Feb BANKBARODA was trading at 277.60. The strike last trading price was 22, which was -0.5 lower than the previous day. The implied volatity was 30.85, the open interest changed by -808 which decreased total open position to 1252
On 1 Feb BANKBARODA was trading at 279.70. The strike last trading price was 24.9, which was 14.05 higher than the previous day. The implied volatity was 44.99, the open interest changed by -203 which decreased total open position to 2061
On 30 Jan BANKBARODA was trading at 299.40. The strike last trading price was 10.4, which was 0.7 higher than the previous day. The implied volatity was 36.52, the open interest changed by 129 which increased total open position to 2255
On 29 Jan BANKBARODA was trading at 302.45. The strike last trading price was 10, which was 2.15 higher than the previous day. The implied volatity was 37.37, the open interest changed by -28 which decreased total open position to 2126
On 28 Jan BANKBARODA was trading at 306.20. The strike last trading price was 7.75, which was -1.95 lower than the previous day. The implied volatity was 34.78, the open interest changed by 6 which increased total open position to 2155
On 27 Jan BANKBARODA was trading at 302.00. The strike last trading price was 9.45, which was -4 lower than the previous day. The implied volatity was 35.9, the open interest changed by 69 which increased total open position to 2130
On 23 Jan BANKBARODA was trading at 296.15. The strike last trading price was 14, which was 6.6 higher than the previous day. The implied volatity was 38.1, the open interest changed by 1275 which increased total open position to 2045
On 22 Jan BANKBARODA was trading at 305.30. The strike last trading price was 7.3, which was -2.75 lower than the previous day. The implied volatity was 29.67, the open interest changed by 33 which increased total open position to 768
On 21 Jan BANKBARODA was trading at 299.05. The strike last trading price was 9.8, which was 1 higher than the previous day. The implied volatity was 29.33, the open interest changed by -7 which decreased total open position to 737
On 20 Jan BANKBARODA was trading at 302.05. The strike last trading price was 8.9, which was 2.35 higher than the previous day. The implied volatity was 29.49, the open interest changed by 81 which increased total open position to 745
On 19 Jan BANKBARODA was trading at 307.15. The strike last trading price was 6.7, which was 0.05 higher than the previous day. The implied volatity was 29.51, the open interest changed by 104 which increased total open position to 660
On 16 Jan BANKBARODA was trading at 308.25. The strike last trading price was 6.6, which was -0.05 lower than the previous day. The implied volatity was 28.51, the open interest changed by 101 which increased total open position to 559
On 14 Jan BANKBARODA was trading at 307.70. The strike last trading price was 6.6, which was -1.85 lower than the previous day. The implied volatity was 28.09, the open interest changed by 49 which increased total open position to 458
On 13 Jan BANKBARODA was trading at 301.85. The strike last trading price was 8.5, which was 0.35 higher than the previous day. The implied volatity was 27.33, the open interest changed by 12 which increased total open position to 409
On 12 Jan BANKBARODA was trading at 302.20. The strike last trading price was 8.15, which was -0.5 lower than the previous day. The implied volatity was 27.02, the open interest changed by 105 which increased total open position to 398
On 9 Jan BANKBARODA was trading at 300.65. The strike last trading price was 8.6, which was -1.45 lower than the previous day. The implied volatity was 25.08, the open interest changed by 137 which increased total open position to 290
On 8 Jan BANKBARODA was trading at 299.55. The strike last trading price was 10.35, which was 4.05 higher than the previous day. The implied volatity was 28.03, the open interest changed by 42 which increased total open position to 152
On 7 Jan BANKBARODA was trading at 308.25. The strike last trading price was 6.3, which was -1 lower than the previous day. The implied volatity was 26.09, the open interest changed by 37 which increased total open position to 110
On 6 Jan BANKBARODA was trading at 305.05. The strike last trading price was 7.3, which was 0.4 higher than the previous day. The implied volatity was 25.67, the open interest changed by 9 which increased total open position to 72
On 5 Jan BANKBARODA was trading at 306.85. The strike last trading price was 6.9, which was -0.35 lower than the previous day. The implied volatity was 26.09, the open interest changed by 19 which increased total open position to 62
On 2 Jan BANKBARODA was trading at 305.05. The strike last trading price was 7.25, which was -0.85 lower than the previous day. The implied volatity was 25.42, the open interest changed by 30 which increased total open position to 43
On 1 Jan BANKBARODA was trading at 300.75. The strike last trading price was 8, which was -2.1 lower than the previous day. The implied volatity was 23.26, the open interest changed by 6 which increased total open position to 12
On 31 Dec BANKBARODA was trading at 295.90. The strike last trading price was 10.1, which was -14.25 lower than the previous day. The implied volatity was 22.59, the open interest changed by 5 which increased total open position to 5
On 30 Dec BANKBARODA was trading at 293.00. The strike last trading price was 24.35, 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 Dec BANKBARODA was trading at 287.60. The strike last trading price was 24.35, 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 Dec BANKBARODA was trading at 288.20. The strike last trading price was 24.35, 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 Dec BANKBARODA was trading at 290.55. The strike last trading price was 24.35, 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 Dec BANKBARODA was trading at 292.50. The strike last trading price was 24.35, 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 Dec BANKBARODA was trading at 294.00. The strike last trading price was 24.35, 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 Dec BANKBARODA was trading at 292.05. The strike last trading price was 24.35, 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 Dec BANKBARODA was trading at 288.10. The strike last trading price was 24.35, 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 Dec BANKBARODA was trading at 287.60. The strike last trading price was 24.35, 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 Dec BANKBARODA was trading at 282.85. The strike last trading price was 24.35, 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 15 Dec BANKBARODA was trading at 285.10. The strike last trading price was 24.35, 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 Dec BANKBARODA was trading at 284.45. The strike last trading price was 24.35, 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 Dec BANKBARODA was trading at 285.00. The strike last trading price was 24.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec BANKBARODA was trading at 286.10. The strike last trading price was 24.35, 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 Dec BANKBARODA was trading at 289.85. The strike last trading price was 24.35, 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 Dec BANKBARODA was trading at 285.20. The strike last trading price was 24.35, 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 Dec BANKBARODA was trading at 292.60. The strike last trading price was 24.35, 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 Dec BANKBARODA was trading at 288.20. The strike last trading price was 24.35, 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 Dec BANKBARODA was trading at 287.00. The strike last trading price was 24.35, 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 Dec BANKBARODA was trading at 296.90. The strike last trading price was 24.35, which was 0 lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0
On 1 Dec BANKBARODA was trading at 295.55. The strike last trading price was 24.35, which was 0 lower than the previous day. The implied volatity was 0.7, the open interest changed by 0 which decreased total open position to 0
On 28 Nov BANKBARODA was trading at 289.80. The strike last trading price was 24.35, 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 Nov BANKBARODA was trading at 287.90. The strike last trading price was 24.35, 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
