BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
24 Apr 2026 04:10 PM IST
| BANKBARODA 28-Apr-2026 (4d) 305 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.05
Gamma: 0.00239
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 274.13 | 0.05 | -0.09000000000000001 | 42.46 | 69 | -25 | 185 | |||||||||
| 23 Apr | 276.34 | 0.12 | -0.05000000000000002 | 40.8 | 236 | -50 | 215 | |||||||||
| 22 Apr | 282.77 | 0.17 | -0.1 | 32.05 | 103 | -5 | 267 | |||||||||
| 21 Apr | 284.05 | 0.27 | -0.08999999999999997 | 30.42 | 175 | -1 | 271 | |||||||||
| 20 Apr | 281.01 | 0.36 | -0.08000000000000002 | 34.33 | 306 | -11 | 272 | |||||||||
| 17 Apr | 280.44 | 0.44 | -0.08000000000000002 | 31.13 | 143 | -58 | 285 | |||||||||
| 16 Apr | 279.39 | 0.5 | -0.14 | 31.31 | 102 | 0 | 343 | |||||||||
| 15 Apr | 279.07 | 0.64 | -0.040000000000000036 | 32.65 | 196 | 9 | 343 | |||||||||
| 13 Apr | 275.72 | 0.68 | -0.13 | 33.45 | 207 | -17 | 333 | |||||||||
| 10 Apr | 276.19 | 0.82 | -0.030000000000000027 | 31.21 | 132 | 53 | 350 | |||||||||
| 9 Apr | 274.24 | 0.8 | -0.36 | 32.63 | 186 | -13 | 298 | |||||||||
| 8 Apr | 275.98 | 1.19 | 0.74 | 32.72 | 359 | 132 | 312 | |||||||||
| 7 Apr | 258.10 | 0.43 | -0.21 | 38.71 | 171 | 117 | 180 | |||||||||
| 6 Apr | 259.76 | 0.66 | 0.36 | 39.15 | 31 | 10 | 62 | |||||||||
| 2 Apr | 249.56 | 0.3 | -0.21 | 37.67 | 7 | 4 | 52 | |||||||||
| 1 Apr | 252.03 | 0.51 | -0.14 | 38.31 | 32 | 0 | 48 | |||||||||
| 30 Mar | 247.60 | 0.65 | -0.7 | 43.03 | 21 | 5 | 49 | |||||||||
| 27 Mar | 260.30 | 1.35 | -0.8 | 37.74 | 48 | -7 | 44 | |||||||||
| 25 Mar | 272.70 | 2.25 | -0.3 | 32.34 | 89 | 22 | 52 | |||||||||
| 24 Mar | 270.50 | 2.45 | -0.05 | 34.75 | 24 | -5 | 31 | |||||||||
| 23 Mar | 265.90 | 2.5 | -1.3 | 38.52 | 31 | 5 | 35 | |||||||||
| 20 Mar | 279.95 | 3.8 | 1.25 | 30.57 | 14 | 4 | 27 | |||||||||
| 19 Mar | 272.60 | 2.55 | -1.7 | 30.12 | 24 | -3 | 22 | |||||||||
| 18 Mar | 283.15 | 4.25 | -0.15 | 28.17 | 14 | 9 | 25 | |||||||||
| 17 Mar | 283.25 | 4.4 | 0.7 | 28.41 | 12 | 6 | 15 | |||||||||
| 16 Mar | 279.95 | 3.7 | -0.8 | 29.26 | 3 | 0 | 9 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 281.05 | 4.5 | -2.5 | 28.85 | 4 | 0 | 9 | |||||||||
| 12 Mar | 289.20 | 7 | -0.1 | 28.66 | 17 | 7 | 9 | |||||||||
| 11 Mar | 289.30 | 7.1 | -2.75 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 294.40 | 7.1 | -2.75 | - | 1 | 0 | 2 | |||||||||
| 9 Mar | 288.05 | 7.1 | -2.75 | 28.29 | 1 | 0 | 2 | |||||||||
| 6 Mar | 295.35 | 9.85 | -2.15 | 27.52 | 1 | 0 | 1 | |||||||||
| 5 Mar | 301.85 | 12 | -15.5 | - | 1 | 1 | 0 | |||||||||
| 4 Mar | 299.30 | 12 | -15.5 | 26.84 | 1 | 0 | 0 | |||||||||
| 2 Mar | 315.20 | 27.5 | 6.8 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 321.95 | 27.5 | 6.8 | - | 2 | 0 | 0 | |||||||||
| 26 Feb | 324.45 | 27.5 | 6.8 | 22.57 | 2 | 1 | 1 | |||||||||
| 25 Feb | 315.85 | 20.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 313.10 | 20.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 313.35 | 20.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 309.05 | 20.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 304.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 305.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 303.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 292.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 287.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 289.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 291.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 290.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 290.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 289.20 | 20.7 | 0 | 2.48 | 0 | 0 | 0 | |||||||||
| 5 Feb | 290.45 | 20.7 | 0 | 1.74 | 0 | 0 | 0 | |||||||||
| 4 Feb | 290.85 | 20.7 | 0 | 2.71 | 0 | 0 | 0 | |||||||||
| 3 Feb | 285.40 | 20.7 | 0 | 2.92 | 0 | 0 | 0 | |||||||||
| 2 Feb | 277.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 279.70 | 0 | 0 | 3.16 | 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 305 expiring on 28APR2026
Delta for 305 CE is 0.01
Historical price for 305 CE is as follows
On 24 Apr BANKBARODA was trading at 274.13. The strike last trading price was 0.05, which was -0.09000000000000001 lower than the previous day. The implied volatity was 42.46, the open interest changed by -25 which decreased total open position to 185
On 23 Apr BANKBARODA was trading at 276.34. The strike last trading price was 0.12, which was -0.05000000000000002 lower than the previous day. The implied volatity was 40.8, the open interest changed by -50 which decreased total open position to 215
On 22 Apr BANKBARODA was trading at 282.77. The strike last trading price was 0.17, which was -0.1 lower than the previous day. The implied volatity was 32.05, the open interest changed by -5 which decreased total open position to 267
On 21 Apr BANKBARODA was trading at 284.05. The strike last trading price was 0.27, which was -0.08999999999999997 lower than the previous day. The implied volatity was 30.42, the open interest changed by -1 which decreased total open position to 271
On 20 Apr BANKBARODA was trading at 281.01. The strike last trading price was 0.36, which was -0.08000000000000002 lower than the previous day. The implied volatity was 34.33, the open interest changed by -11 which decreased total open position to 272
On 17 Apr BANKBARODA was trading at 280.44. The strike last trading price was 0.44, which was -0.08000000000000002 lower than the previous day. The implied volatity was 31.13, the open interest changed by -58 which decreased total open position to 285
On 16 Apr BANKBARODA was trading at 279.39. The strike last trading price was 0.5, which was -0.14 lower than the previous day. The implied volatity was 31.31, the open interest changed by 0 which decreased total open position to 343
On 15 Apr BANKBARODA was trading at 279.07. The strike last trading price was 0.64, which was -0.040000000000000036 lower than the previous day. The implied volatity was 32.65, the open interest changed by 9 which increased total open position to 343
On 13 Apr BANKBARODA was trading at 275.72. The strike last trading price was 0.68, which was -0.13 lower than the previous day. The implied volatity was 33.45, the open interest changed by -17 which decreased total open position to 333
On 10 Apr BANKBARODA was trading at 276.19. The strike last trading price was 0.82, which was -0.030000000000000027 lower than the previous day. The implied volatity was 31.21, the open interest changed by 53 which increased total open position to 350
On 9 Apr BANKBARODA was trading at 274.24. The strike last trading price was 0.8, which was -0.36 lower than the previous day. The implied volatity was 32.63, the open interest changed by -13 which decreased total open position to 298
On 8 Apr BANKBARODA was trading at 275.98. The strike last trading price was 1.19, which was 0.74 higher than the previous day. The implied volatity was 32.72, the open interest changed by 132 which increased total open position to 312
On 7 Apr BANKBARODA was trading at 258.10. The strike last trading price was 0.43, which was -0.21 lower than the previous day. The implied volatity was 38.71, the open interest changed by 117 which increased total open position to 180
On 6 Apr BANKBARODA was trading at 259.76. The strike last trading price was 0.66, which was 0.36 higher than the previous day. The implied volatity was 39.15, the open interest changed by 10 which increased total open position to 62
On 2 Apr BANKBARODA was trading at 249.56. The strike last trading price was 0.3, which was -0.21 lower than the previous day. The implied volatity was 37.67, the open interest changed by 4 which increased total open position to 52
On 1 Apr BANKBARODA was trading at 252.03. The strike last trading price was 0.51, which was -0.14 lower than the previous day. The implied volatity was 38.31, the open interest changed by 0 which decreased total open position to 48
On 30 Mar BANKBARODA was trading at 247.60. The strike last trading price was 0.65, which was -0.7 lower than the previous day. The implied volatity was 43.03, the open interest changed by 5 which increased total open position to 49
On 27 Mar BANKBARODA was trading at 260.30. The strike last trading price was 1.35, which was -0.8 lower than the previous day. The implied volatity was 37.74, the open interest changed by -7 which decreased total open position to 44
On 25 Mar BANKBARODA was trading at 272.70. The strike last trading price was 2.25, which was -0.3 lower than the previous day. The implied volatity was 32.34, the open interest changed by 22 which increased total open position to 52
On 24 Mar BANKBARODA was trading at 270.50. The strike last trading price was 2.45, which was -0.05 lower than the previous day. The implied volatity was 34.75, the open interest changed by -5 which decreased total open position to 31
On 23 Mar BANKBARODA was trading at 265.90. The strike last trading price was 2.5, which was -1.3 lower than the previous day. The implied volatity was 38.52, the open interest changed by 5 which increased total open position to 35
On 20 Mar BANKBARODA was trading at 279.95. The strike last trading price was 3.8, which was 1.25 higher than the previous day. The implied volatity was 30.57, the open interest changed by 4 which increased total open position to 27
On 19 Mar BANKBARODA was trading at 272.60. The strike last trading price was 2.55, which was -1.7 lower than the previous day. The implied volatity was 30.12, the open interest changed by -3 which decreased total open position to 22
On 18 Mar BANKBARODA was trading at 283.15. The strike last trading price was 4.25, which was -0.15 lower than the previous day. The implied volatity was 28.17, the open interest changed by 9 which increased total open position to 25
On 17 Mar BANKBARODA was trading at 283.25. The strike last trading price was 4.4, which was 0.7 higher than the previous day. The implied volatity was 28.41, the open interest changed by 6 which increased total open position to 15
On 16 Mar BANKBARODA was trading at 279.95. The strike last trading price was 3.7, which was -0.8 lower than the previous day. The implied volatity was 29.26, the open interest changed by 0 which decreased total open position to 9
On 13 Mar BANKBARODA was trading at 281.05. The strike last trading price was 4.5, which was -2.5 lower than the previous day. The implied volatity was 28.85, the open interest changed by 0 which decreased total open position to 9
On 12 Mar BANKBARODA was trading at 289.20. The strike last trading price was 7, which was -0.1 lower than the previous day. The implied volatity was 28.66, the open interest changed by 7 which increased total open position to 9
On 11 Mar BANKBARODA was trading at 289.30. The strike last trading price was 7.1, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar BANKBARODA was trading at 294.40. The strike last trading price was 7.1, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar BANKBARODA was trading at 288.05. The strike last trading price was 7.1, which was -2.75 lower than the previous day. The implied volatity was 28.29, the open interest changed by 0 which decreased total open position to 2
On 6 Mar BANKBARODA was trading at 295.35. The strike last trading price was 9.85, which was -2.15 lower than the previous day. The implied volatity was 27.52, the open interest changed by 0 which decreased total open position to 1
On 5 Mar BANKBARODA was trading at 301.85. The strike last trading price was 12, which was -15.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 Mar BANKBARODA was trading at 299.30. The strike last trading price was 12, which was -15.5 lower than the previous day. The implied volatity was 26.84, 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 27.5, which was 6.8 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 27.5, which was 6.8 higher 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 27.5, which was 6.8 higher than the previous day. The implied volatity was 22.57, 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 20.7, 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 20.7, 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 20.7, 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 20.7, 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 -, 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 18 Feb BANKBARODA was trading at 305.15. 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 17 Feb BANKBARODA was trading at 303.25. 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 16 Feb BANKBARODA was trading at 292.55. 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 13 Feb BANKBARODA was trading at 287.45. 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 12 Feb BANKBARODA was trading at 289.85. 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 11 Feb BANKBARODA was trading at 291.20. 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 10 Feb BANKBARODA was trading at 290.35. 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 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 20.7, which was 0 lower than the previous day. The implied volatity was 2.48, 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 20.7, which was 0 lower than the previous day. The implied volatity was 1.74, 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 20.7, which was 0 lower than the previous day. The implied volatity was 2.71, 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 20.7, which was 0 lower than the previous day. The implied volatity was 2.92, 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 -, 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 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 3.16, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BANKBARODA was trading at 299.40. The strike last trading price was 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) 305 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0
Theta: -0.26
Gamma: 0.00814
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 274.13 | 29.5 | 29.5 | 58.99 | 0 | 0 | 14 |
| 23 Apr | 276.34 | 29.5 | 7.84 | 58.99 | 6 | -2 | 15 |
| 22 Apr | 282.77 | 21.67 | 21.67 | 40.91 | 0 | 0 | 17 |
| 21 Apr | 284.05 | 21.67 | -2.2699999999999996 | 40.91 | 18 | -12 | 17 |
| 20 Apr | 281.01 | 23.94 | -0.05999999999999872 | 37.26 | 22 | -4 | 29 |
| 17 Apr | 280.44 | 24.41 | 2.210000000000001 | 38.03 | 3 | 1 | 33 |
| 16 Apr | 279.39 | 22.2 | 22.2 | - | 0 | 0 | 32 |
| 15 Apr | 279.07 | 22.2 | 22.2 | 27.58 | 1 | 0 | 31 |
| 13 Apr | 275.72 | 31.68 | 31.68 | - | 0 | 0 | 31 |
| 10 Apr | 276.19 | 31.68 | 31.68 | - | 0 | 0 | 31 |
| 9 Apr | 274.24 | 31.68 | 0.68 | 40.96 | 4 | 0 | 31 |
| 8 Apr | 275.98 | 31 | -19.5 | 49.19 | 1 | 0 | 30 |
| 7 Apr | 258.10 | 50.5 | -6.25 | - | 0 | 0 | 30 |
| 6 Apr | 259.76 | 50.5 | -6.25 | 83.56 | 1 | 0 | 31 |
| 2 Apr | 249.56 | 56.75 | 14.05 | - | 0 | 0 | 31 |
| 1 Apr | 252.03 | 56.75 | 14.05 | - | 0 | 0 | 31 |
| 30 Mar | 247.60 | 56.75 | 14.05 | 49.68 | 1 | 0 | 30 |
| 27 Mar | 260.30 | 42.7 | 11.2 | 35.53 | 3 | 1 | 28 |
| 25 Mar | 272.70 | 31.5 | 13.5 | 33.19 | 9 | 5 | 25 |
| 24 Mar | 270.50 | 18 | 12.85 | - | 0 | 0 | 20 |
| 23 Mar | 265.90 | 18 | 12.85 | - | 0 | 0 | 20 |
| 20 Mar | 279.95 | 18 | 12.85 | - | 0 | 0 | 20 |
| 19 Mar | 272.60 | 18 | 12.85 | - | 0 | 0 | 20 |
| 18 Mar | 283.15 | 18 | 12.85 | - | 0 | 0 | 20 |
| 17 Mar | 283.25 | 18 | 12.85 | - | 0 | 0 | 20 |
| 16 Mar | 279.95 | 18 | 12.85 | - | 0 | 0 | 0 |
| 13 Mar | 281.05 | 18 | 12.85 | - | 0 | 0 | 0 |
| 12 Mar | 289.20 | 18 | 12.85 | - | 0 | 5 | 0 |
| 11 Mar | 289.30 | 18 | 12.85 | 25.95 | 5 | 0 | 15 |
| 10 Mar | 294.40 | 5.3 | -0.3 | - | 0 | 0 | 15 |
| 9 Mar | 288.05 | 5.3 | -0.3 | - | 0 | 0 | 15 |
| 6 Mar | 295.35 | 5.3 | -0.3 | - | 0 | 0 | 15 |
| 5 Mar | 301.85 | 5.3 | -0.3 | - | 0 | 0 | 0 |
| 4 Mar | 299.30 | 5.3 | -0.3 | - | 0 | 0 | 15 |
| 2 Mar | 315.20 | 5.3 | -0.3 | - | 0 | 1 | 0 |
| 27 Feb | 321.95 | 5.3 | -0.3 | 26.23 | 12 | 1 | 15 |
| 26 Feb | 324.45 | 5.6 | -13.45 | 28.83 | 16 | 15 | 15 |
| 25 Feb | 315.85 | 19.05 | 0 | 3.84 | 0 | 0 | 0 |
| 24 Feb | 313.10 | 19.05 | 0 | 2.37 | 0 | 0 | 0 |
| 23 Feb | 313.35 | 19.05 | 0 | 3.17 | 0 | 0 | 0 |
| 20 Feb | 309.05 | 19.05 | 0 | 2.23 | 0 | 0 | 0 |
| 19 Feb | 304.45 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 305.15 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 303.25 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 292.55 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 287.45 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 289.85 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 291.20 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 290.35 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 290.60 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 289.20 | 19.05 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 290.45 | 19.05 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 290.85 | 19.05 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 285.40 | 19.05 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 277.60 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 279.70 | 19.05 | 0 | 0.4 | 0 | 0 | 0 |
| 30 Jan | 299.40 | 19.05 | 0 | 0.99 | 0 | 0 | 0 |
| 29 Jan | 302.45 | 19.05 | 0 | 1.66 | 0 | 0 | 0 |
For Bank Of Baroda - strike price 305 expiring on 28APR2026
Delta for 305 PE is -0.91
Historical price for 305 PE is as follows
On 24 Apr BANKBARODA was trading at 274.13. The strike last trading price was 29.5, which was 29.5 higher than the previous day. The implied volatity was 58.99, the open interest changed by 0 which decreased total open position to 14
On 23 Apr BANKBARODA was trading at 276.34. The strike last trading price was 29.5, which was 7.84 higher than the previous day. The implied volatity was 58.99, the open interest changed by -2 which decreased total open position to 15
On 22 Apr BANKBARODA was trading at 282.77. The strike last trading price was 21.67, which was 21.67 higher than the previous day. The implied volatity was 40.91, the open interest changed by 0 which decreased total open position to 17
On 21 Apr BANKBARODA was trading at 284.05. The strike last trading price was 21.67, which was -2.2699999999999996 lower than the previous day. The implied volatity was 40.91, the open interest changed by -12 which decreased total open position to 17
On 20 Apr BANKBARODA was trading at 281.01. The strike last trading price was 23.94, which was -0.05999999999999872 lower than the previous day. The implied volatity was 37.26, the open interest changed by -4 which decreased total open position to 29
On 17 Apr BANKBARODA was trading at 280.44. The strike last trading price was 24.41, which was 2.210000000000001 higher than the previous day. The implied volatity was 38.03, the open interest changed by 1 which increased total open position to 33
On 16 Apr BANKBARODA was trading at 279.39. The strike last trading price was 22.2, which was 22.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 15 Apr BANKBARODA was trading at 279.07. The strike last trading price was 22.2, which was 22.2 higher than the previous day. The implied volatity was 27.58, the open interest changed by 0 which decreased total open position to 31
On 13 Apr BANKBARODA was trading at 275.72. The strike last trading price was 31.68, which was 31.68 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 10 Apr BANKBARODA was trading at 276.19. The strike last trading price was 31.68, which was 31.68 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 9 Apr BANKBARODA was trading at 274.24. The strike last trading price was 31.68, which was 0.68 higher than the previous day. The implied volatity was 40.96, the open interest changed by 0 which decreased total open position to 31
On 8 Apr BANKBARODA was trading at 275.98. The strike last trading price was 31, which was -19.5 lower than the previous day. The implied volatity was 49.19, the open interest changed by 0 which decreased total open position to 30
On 7 Apr BANKBARODA was trading at 258.10. The strike last trading price was 50.5, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 6 Apr BANKBARODA was trading at 259.76. The strike last trading price was 50.5, which was -6.25 lower than the previous day. The implied volatity was 83.56, the open interest changed by 0 which decreased total open position to 31
On 2 Apr BANKBARODA was trading at 249.56. The strike last trading price was 56.75, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 1 Apr BANKBARODA was trading at 252.03. The strike last trading price was 56.75, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 30 Mar BANKBARODA was trading at 247.60. The strike last trading price was 56.75, which was 14.05 higher than the previous day. The implied volatity was 49.68, the open interest changed by 0 which decreased total open position to 30
On 27 Mar BANKBARODA was trading at 260.30. The strike last trading price was 42.7, which was 11.2 higher than the previous day. The implied volatity was 35.53, the open interest changed by 1 which increased total open position to 28
On 25 Mar BANKBARODA was trading at 272.70. The strike last trading price was 31.5, which was 13.5 higher than the previous day. The implied volatity was 33.19, the open interest changed by 5 which increased total open position to 25
On 24 Mar BANKBARODA was trading at 270.50. The strike last trading price was 18, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 23 Mar BANKBARODA was trading at 265.90. The strike last trading price was 18, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 20 Mar BANKBARODA was trading at 279.95. The strike last trading price was 18, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 19 Mar BANKBARODA was trading at 272.60. The strike last trading price was 18, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 18 Mar BANKBARODA was trading at 283.15. The strike last trading price was 18, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 17 Mar BANKBARODA was trading at 283.25. The strike last trading price was 18, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 16 Mar BANKBARODA was trading at 279.95. The strike last trading price was 18, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BANKBARODA was trading at 281.05. The strike last trading price was 18, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BANKBARODA was trading at 289.20. The strike last trading price was 18, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 11 Mar BANKBARODA was trading at 289.30. The strike last trading price was 18, which was 12.85 higher than the previous day. The implied volatity was 25.95, the open interest changed by 0 which decreased total open position to 15
On 10 Mar BANKBARODA was trading at 294.40. The strike last trading price was 5.3, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 9 Mar BANKBARODA was trading at 288.05. The strike last trading price was 5.3, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 6 Mar BANKBARODA was trading at 295.35. The strike last trading price was 5.3, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 5 Mar BANKBARODA was trading at 301.85. The strike last trading price was 5.3, which was -0.3 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 5.3, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 2 Mar BANKBARODA was trading at 315.20. The strike last trading price was 5.3, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Feb BANKBARODA was trading at 321.95. The strike last trading price was 5.3, which was -0.3 lower than the previous day. The implied volatity was 26.23, the open interest changed by 1 which increased total open position to 15
On 26 Feb BANKBARODA was trading at 324.45. The strike last trading price was 5.6, which was -13.45 lower than the previous day. The implied volatity was 28.83, the open interest changed by 15 which increased total open position to 15
On 25 Feb BANKBARODA was trading at 315.85. The strike last trading price was 19.05, which was 0 lower than the previous day. The implied volatity was 3.84, 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 19.05, which was 0 lower than the previous day. The implied volatity was 2.37, 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 19.05, which was 0 lower than the previous day. The implied volatity was 3.17, 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 19.05, which was 0 lower than the previous day. The implied volatity was 2.23, 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 -, 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 18 Feb BANKBARODA was trading at 305.15. 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 17 Feb BANKBARODA was trading at 303.25. 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 16 Feb BANKBARODA was trading at 292.55. 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 13 Feb BANKBARODA was trading at 287.45. 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 12 Feb BANKBARODA was trading at 289.85. 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 11 Feb BANKBARODA was trading at 291.20. 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 10 Feb BANKBARODA was trading at 290.35. 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 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 19.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BANKBARODA was trading at 290.45. The strike last trading price was 19.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BANKBARODA was trading at 290.85. The strike last trading price was 19.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BANKBARODA was trading at 285.40. The strike last trading price was 19.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb BANKBARODA was trading at 277.60. 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 1 Feb BANKBARODA was trading at 279.70. The strike last trading price was 19.05, which was 0 lower than the previous day. The implied volatity was 0.4, 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 19.05, 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 29 Jan BANKBARODA was trading at 302.45. The strike last trading price was 19.05, which was 0 lower than the previous day. The implied volatity was 1.66, the open interest changed by 0 which decreased total open position to 0
