BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
24 Feb 2026 04:13 PM IST
| BANKBARODA 30-MAR-2026 305 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.7
Vega: 0.33
Theta: -0.17
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Feb | 313.10 | 15.2 | 0.4 | 23.55 | 314 | 15 | 505 | |||||||||
| 23 Feb | 313.35 | 14.75 | 2.4 | 21.49 | 267 | -39 | 492 | |||||||||
| 20 Feb | 309.05 | 12.3 | 2.35 | 20.94 | 508 | -42 | 534 | |||||||||
| 19 Feb | 304.45 | 9.45 | -1.4 | 21.81 | 194 | 34 | 577 | |||||||||
| 18 Feb | 305.15 | 10.5 | 0.55 | 22.39 | 795 | 304 | 543 | |||||||||
| 17 Feb | 303.25 | 9.95 | 4.35 | 22.17 | 852 | 218 | 239 | |||||||||
| 16 Feb | 292.55 | 5.85 | 1.55 | 23.34 | 23 | 10 | 20 | |||||||||
| 13 Feb | 287.45 | 4.3 | -0.45 | 23.78 | 10 | -3 | 8 | |||||||||
| 12 Feb | 289.85 | 4.75 | -0.55 | 22.86 | 4 | 1 | 10 | |||||||||
| 11 Feb | 291.20 | 5.3 | -0.7 | 22.35 | 5 | 2 | 7 | |||||||||
| 10 Feb | 290.35 | 6 | 0.2 | - | 0 | 0 | 5 | |||||||||
| 9 Feb | 290.60 | 6 | 0.2 | - | 0 | 0 | 5 | |||||||||
| 6 Feb | 289.20 | 6 | 0.2 | 25.2 | 1 | 0 | 4 | |||||||||
| 5 Feb | 290.45 | 5.8 | 2.75 | - | 0 | 0 | 4 | |||||||||
| 4 Feb | 290.85 | 5.8 | 2.75 | 22.84 | 1 | 0 | 3 | |||||||||
| 3 Feb | 285.40 | 3.05 | -11.15 | - | 0 | 0 | 3 | |||||||||
| 2 Feb | 277.60 | 3.05 | -11.15 | 23.5 | 2 | 0 | 1 | |||||||||
| 1 Feb | 279.70 | 14.2 | -1.95 | - | 0 | 0 | 1 | |||||||||
| 30 Jan | 299.40 | 14.2 | -1.95 | 29.64 | 2 | 1 | 1 | |||||||||
| 29 Jan | 302.45 | 16.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 306.20 | 16.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 302.00 | 16.15 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 23 Jan | 296.15 | 16.15 | 0 | 0.93 | 0 | 0 | 0 | |||||||||
| 22 Jan | 305.30 | 16.15 | 0 | 0.13 | 0 | 0 | 0 | |||||||||
| 21 Jan | 299.05 | 16.15 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Jan | 302.05 | 16.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 307.15 | 16.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 308.25 | 16.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 307.70 | 16.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 301.85 | 16.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 302.20 | 16.15 | 0 | 0.6 | 0 | 0 | 0 | |||||||||
| 9 Jan | 300.65 | 16.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 299.55 | 16.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 308.25 | 16.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 305.05 | 16.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 306.85 | 16.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 305.05 | 16.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 300.75 | 16.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 295.90 | 16.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Bank Of Baroda - strike price 305 expiring on 30MAR2026
Delta for 305 CE is 0.7
Historical price for 305 CE is as follows
On 24 Feb BANKBARODA was trading at 313.10. The strike last trading price was 15.2, which was 0.4 higher than the previous day. The implied volatity was 23.55, the open interest changed by 15 which increased total open position to 505
On 23 Feb BANKBARODA was trading at 313.35. The strike last trading price was 14.75, which was 2.4 higher than the previous day. The implied volatity was 21.49, the open interest changed by -39 which decreased total open position to 492
On 20 Feb BANKBARODA was trading at 309.05. The strike last trading price was 12.3, which was 2.35 higher than the previous day. The implied volatity was 20.94, the open interest changed by -42 which decreased total open position to 534
On 19 Feb BANKBARODA was trading at 304.45. The strike last trading price was 9.45, which was -1.4 lower than the previous day. The implied volatity was 21.81, the open interest changed by 34 which increased total open position to 577
On 18 Feb BANKBARODA was trading at 305.15. The strike last trading price was 10.5, which was 0.55 higher than the previous day. The implied volatity was 22.39, the open interest changed by 304 which increased total open position to 543
On 17 Feb BANKBARODA was trading at 303.25. The strike last trading price was 9.95, which was 4.35 higher than the previous day. The implied volatity was 22.17, the open interest changed by 218 which increased total open position to 239
On 16 Feb BANKBARODA was trading at 292.55. The strike last trading price was 5.85, which was 1.55 higher than the previous day. The implied volatity was 23.34, the open interest changed by 10 which increased total open position to 20
On 13 Feb BANKBARODA was trading at 287.45. The strike last trading price was 4.3, which was -0.45 lower than the previous day. The implied volatity was 23.78, the open interest changed by -3 which decreased total open position to 8
On 12 Feb BANKBARODA was trading at 289.85. The strike last trading price was 4.75, which was -0.55 lower than the previous day. The implied volatity was 22.86, the open interest changed by 1 which increased total open position to 10
On 11 Feb BANKBARODA was trading at 291.20. The strike last trading price was 5.3, which was -0.7 lower than the previous day. The implied volatity was 22.35, the open interest changed by 2 which increased total open position to 7
On 10 Feb BANKBARODA was trading at 290.35. The strike last trading price was 6, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Feb BANKBARODA was trading at 290.60. The strike last trading price was 6, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Feb BANKBARODA was trading at 289.20. The strike last trading price was 6, which was 0.2 higher than the previous day. The implied volatity was 25.2, the open interest changed by 0 which decreased total open position to 4
On 5 Feb BANKBARODA was trading at 290.45. The strike last trading price was 5.8, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 4 Feb BANKBARODA was trading at 290.85. The strike last trading price was 5.8, which was 2.75 higher than the previous day. The implied volatity was 22.84, the open interest changed by 0 which decreased total open position to 3
On 3 Feb BANKBARODA was trading at 285.40. The strike last trading price was 3.05, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Feb BANKBARODA was trading at 277.60. The strike last trading price was 3.05, which was -11.15 lower than the previous day. The implied volatity was 23.5, the open interest changed by 0 which decreased total open position to 1
On 1 Feb BANKBARODA was trading at 279.70. The strike last trading price was 14.2, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan BANKBARODA was trading at 299.40. The strike last trading price was 14.2, which was -1.95 lower than the previous day. The implied volatity was 29.64, the open interest changed by 1 which increased total open position to 1
On 29 Jan BANKBARODA was trading at 302.45. The strike last trading price was 16.15, 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 28 Jan BANKBARODA was trading at 306.20. The strike last trading price was 16.15, 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 27 Jan BANKBARODA was trading at 302.00. The strike last trading price was 16.15, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 23 Jan BANKBARODA was trading at 296.15. The strike last trading price was 16.15, which was 0 lower than the previous day. The implied volatity was 0.93, the open interest changed by 0 which decreased total open position to 0
On 22 Jan BANKBARODA was trading at 305.30. The strike last trading price was 16.15, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
On 21 Jan BANKBARODA was trading at 299.05. The strike last trading price was 16.15, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 20 Jan BANKBARODA was trading at 302.05. The strike last trading price was 16.15, 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 Jan BANKBARODA was trading at 307.15. The strike last trading price was 16.15, 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 16 Jan BANKBARODA was trading at 308.25. The strike last trading price was 16.15, 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 14 Jan BANKBARODA was trading at 307.70. The strike last trading price was 16.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan BANKBARODA was trading at 301.85. The strike last trading price was 16.15, 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 12 Jan BANKBARODA was trading at 302.20. The strike last trading price was 16.15, which was 0 lower than the previous day. The implied volatity was 0.6, the open interest changed by 0 which decreased total open position to 0
On 9 Jan BANKBARODA was trading at 300.65. The strike last trading price was 16.15, 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 8 Jan BANKBARODA was trading at 299.55. The strike last trading price was 16.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan BANKBARODA was trading at 308.25. The strike last trading price was 16.15, 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 6 Jan BANKBARODA was trading at 305.05. The strike last trading price was 16.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan BANKBARODA was trading at 306.85. The strike last trading price was 16.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BANKBARODA was trading at 305.05. The strike last trading price was 16.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan BANKBARODA was trading at 300.75. The strike last trading price was 16.15, 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 31 Dec BANKBARODA was trading at 295.90. The strike last trading price was 16.15, 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
| BANKBARODA 30MAR2026 305 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 0.34
Theta: -0.11
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Feb | 313.10 | 5.6 | 0.05 | 26.9 | 1,173 | 128 | 420 |
| 23 Feb | 313.35 | 5.55 | -1.45 | 26.54 | 293 | 85 | 292 |
| 20 Feb | 309.05 | 7 | -2.2 | 25.91 | 253 | 45 | 210 |
| 19 Feb | 304.45 | 9.2 | 0.75 | 25.35 | 122 | 58 | 163 |
| 18 Feb | 305.15 | 8.65 | -0.95 | 25.1 | 162 | 63 | 105 |
| 17 Feb | 303.25 | 9.6 | -6.4 | 26.03 | 84 | 40 | 41 |
| 16 Feb | 292.55 | 16 | -3 | - | 0 | 0 | 1 |
| 13 Feb | 287.45 | 16 | -3 | - | 0 | 0 | 1 |
| 12 Feb | 289.85 | 16 | -3 | - | 0 | 0 | 1 |
| 11 Feb | 291.20 | 16 | -3 | - | 0 | 0 | 1 |
| 10 Feb | 290.35 | 16 | -3 | 21.6 | 1 | 0 | 0 |
| 9 Feb | 290.60 | 19 | -4.65 | - | 0 | 0 | 0 |
| 6 Feb | 289.20 | 19 | -4.65 | 26.35 | 4 | 1 | 1 |
| 5 Feb | 290.45 | 23.65 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 290.85 | 23.65 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 285.40 | 23.65 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 277.60 | 23.65 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 279.70 | 23.65 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 299.40 | 23.65 | 0 | 0.08 | 0 | 0 | 0 |
| 29 Jan | 302.45 | 23.65 | 0 | 0.54 | 0 | 0 | 0 |
| 28 Jan | 306.20 | 23.65 | 0 | 1.66 | 0 | 0 | 0 |
| 27 Jan | 302.00 | 23.65 | 0 | 0.93 | 0 | 0 | 0 |
| 23 Jan | 296.15 | 23.65 | 0 | 0.22 | 0 | 0 | 0 |
| 22 Jan | 305.30 | 23.65 | 0 | 1.6 | 0 | 0 | 0 |
| 21 Jan | 299.05 | 23.65 | 0 | 0.44 | 0 | 0 | 0 |
| 20 Jan | 302.05 | 23.65 | 0 | 0.67 | 0 | 0 | 0 |
| 19 Jan | 307.15 | 23.65 | 0 | 1.93 | 0 | 0 | 0 |
| 16 Jan | 308.25 | 23.65 | 0 | 2 | 0 | 0 | 0 |
| 14 Jan | 307.70 | 23.65 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 301.85 | 23.65 | 0 | 0.86 | 0 | 0 | 0 |
| 12 Jan | 302.20 | 23.65 | 0 | 1.08 | 0 | 0 | 0 |
| 9 Jan | 300.65 | 23.65 | 0 | 0.52 | 0 | 0 | 0 |
| 8 Jan | 299.55 | 23.65 | 0 | 0.33 | 0 | 0 | 0 |
| 7 Jan | 308.25 | 23.65 | 0 | 2.16 | 0 | 0 | 0 |
| 6 Jan | 305.05 | 23.65 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 306.85 | 23.65 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 305.05 | 23.65 | 0 | 1.68 | 0 | 0 | 0 |
| 1 Jan | 300.75 | 23.65 | 0 | 0.85 | 0 | 0 | 0 |
| 31 Dec | 295.90 | 23.65 | 0 | - | 0 | 0 | 0 |
For Bank Of Baroda - strike price 305 expiring on 30MAR2026
Delta for 305 PE is -0.32
Historical price for 305 PE is as follows
On 24 Feb BANKBARODA was trading at 313.10. The strike last trading price was 5.6, which was 0.05 higher than the previous day. The implied volatity was 26.9, the open interest changed by 128 which increased total open position to 420
On 23 Feb BANKBARODA was trading at 313.35. The strike last trading price was 5.55, which was -1.45 lower than the previous day. The implied volatity was 26.54, the open interest changed by 85 which increased total open position to 292
On 20 Feb BANKBARODA was trading at 309.05. The strike last trading price was 7, which was -2.2 lower than the previous day. The implied volatity was 25.91, the open interest changed by 45 which increased total open position to 210
On 19 Feb BANKBARODA was trading at 304.45. The strike last trading price was 9.2, which was 0.75 higher than the previous day. The implied volatity was 25.35, the open interest changed by 58 which increased total open position to 163
On 18 Feb BANKBARODA was trading at 305.15. The strike last trading price was 8.65, which was -0.95 lower than the previous day. The implied volatity was 25.1, the open interest changed by 63 which increased total open position to 105
On 17 Feb BANKBARODA was trading at 303.25. The strike last trading price was 9.6, which was -6.4 lower than the previous day. The implied volatity was 26.03, the open interest changed by 40 which increased total open position to 41
On 16 Feb BANKBARODA was trading at 292.55. The strike last trading price was 16, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb BANKBARODA was trading at 287.45. The strike last trading price was 16, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb BANKBARODA was trading at 289.85. The strike last trading price was 16, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb BANKBARODA was trading at 291.20. The strike last trading price was 16, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb BANKBARODA was trading at 290.35. The strike last trading price was 16, which was -3 lower than the previous day. The implied volatity was 21.6, 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 19, which was -4.65 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, which was -4.65 lower than the previous day. The implied volatity was 26.35, the open interest changed by 1 which increased total open position to 1
On 5 Feb BANKBARODA was trading at 290.45. The strike last trading price was 23.65, 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 23.65, 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 23.65, 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 23.65, 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 23.65, 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 30 Jan BANKBARODA was trading at 299.40. The strike last trading price was 23.65, 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 29 Jan BANKBARODA was trading at 302.45. The strike last trading price was 23.65, which was 0 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0
On 28 Jan BANKBARODA was trading at 306.20. The strike last trading price was 23.65, 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
On 27 Jan BANKBARODA was trading at 302.00. The strike last trading price was 23.65, which was 0 lower than the previous day. The implied volatity was 0.93, the open interest changed by 0 which decreased total open position to 0
On 23 Jan BANKBARODA was trading at 296.15. The strike last trading price was 23.65, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
On 22 Jan BANKBARODA was trading at 305.30. The strike last trading price was 23.65, which was 0 lower than the previous day. The implied volatity was 1.6, the open interest changed by 0 which decreased total open position to 0
On 21 Jan BANKBARODA was trading at 299.05. The strike last trading price was 23.65, which was 0 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0
On 20 Jan BANKBARODA was trading at 302.05. The strike last trading price was 23.65, which was 0 lower than the previous day. The implied volatity was 0.67, the open interest changed by 0 which decreased total open position to 0
On 19 Jan BANKBARODA was trading at 307.15. The strike last trading price was 23.65, which was 0 lower than the previous day. The implied volatity was 1.93, the open interest changed by 0 which decreased total open position to 0
On 16 Jan BANKBARODA was trading at 308.25. The strike last trading price was 23.65, which was 0 lower than the previous day. The implied volatity was 2, the open interest changed by 0 which decreased total open position to 0
On 14 Jan BANKBARODA was trading at 307.70. The strike last trading price was 23.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan BANKBARODA was trading at 301.85. The strike last trading price was 23.65, 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 12 Jan BANKBARODA was trading at 302.20. The strike last trading price was 23.65, which was 0 lower than the previous day. The implied volatity was 1.08, the open interest changed by 0 which decreased total open position to 0
On 9 Jan BANKBARODA was trading at 300.65. The strike last trading price was 23.65, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
On 8 Jan BANKBARODA was trading at 299.55. The strike last trading price was 23.65, which was 0 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0
On 7 Jan BANKBARODA was trading at 308.25. The strike last trading price was 23.65, which was 0 lower than the previous day. The implied volatity was 2.16, the open interest changed by 0 which decreased total open position to 0
On 6 Jan BANKBARODA was trading at 305.05. The strike last trading price was 23.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan BANKBARODA was trading at 306.85. The strike last trading price was 23.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BANKBARODA was trading at 305.05. The strike last trading price was 23.65, which was 0 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0
On 1 Jan BANKBARODA was trading at 300.75. The strike last trading price was 23.65, which was 0 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0
On 31 Dec BANKBARODA was trading at 295.90. The strike last trading price was 23.65, 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
