BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
24 Apr 2026 04:10 PM IST
| BANKBARODA 28-Apr-2026 (4d) 310 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.03
Gamma: 0.00144
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 274.13 | 0.03 | 0 | 44.95 | 45 | -14 | 363 | |||||||||
| 23 Apr | 276.34 | 0.03 | -0.05 | 38.88 | 293 | -72 | 379 | |||||||||
| 22 Apr | 282.77 | 0.09 | -0.04000000000000001 | 33.14 | 244 | 0 | 452 | |||||||||
| 21 Apr | 284.05 | 0.14 | -0.03999999999999998 | 31.66 | 364 | 91 | 450 | |||||||||
| 20 Apr | 281.01 | 0.19 | -0.04999999999999999 | 35.19 | 320 | -15 | 360 | |||||||||
| 17 Apr | 280.44 | 0.22 | -0.07999999999999999 | 31.63 | 171 | -4 | 376 | |||||||||
| 16 Apr | 279.39 | 0.27 | -0.13 | 31.85 | 224 | 39 | 380 | |||||||||
| 15 Apr | 279.07 | 0.4 | -0.04999999999999999 | 33.48 | 206 | 23 | 342 | |||||||||
| 13 Apr | 275.72 | 0.46 | -0.07 | 34.62 | 201 | 21 | 321 | |||||||||
| 10 Apr | 276.19 | 0.52 | -0.06999999999999995 | 31.79 | 163 | 4 | 300 | |||||||||
| 9 Apr | 274.24 | 0.55 | -0.24 | 33.44 | 261 | 15 | 291 | |||||||||
| 8 Apr | 275.98 | 0.8 | 0.47 | 33.12 | 376 | 16 | 276 | |||||||||
| 7 Apr | 258.10 | 0.33 | -0.14 | 39.87 | 271 | -29 | 263 | |||||||||
| 6 Apr | 259.76 | 0.48 | 0.15 | 39.75 | 132 | 10 | 292 | |||||||||
| 2 Apr | 249.56 | 0.35 | -0.03 | 41.31 | 137 | 16 | 282 | |||||||||
| 1 Apr | 252.03 | 0.38 | -0.17 | 38.91 | 150 | -13 | 265 | |||||||||
| 30 Mar | 247.60 | 0.55 | -0.45 | 44.26 | 85 | -3 | 280 | |||||||||
| 27 Mar | 260.30 | 1 | -0.6 | 37.85 | 165 | 2 | 284 | |||||||||
| 25 Mar | 272.70 | 1.65 | -0.3 | 32.42 | 102 | -5 | 282 | |||||||||
| 24 Mar | 270.50 | 1.9 | 0 | 35.12 | 87 | 10 | 287 | |||||||||
| 23 Mar | 265.90 | 1.85 | -1 | 38.08 | 245 | 42 | 276 | |||||||||
| 20 Mar | 279.95 | 2.85 | 0.9 | 30.51 | 187 | 23 | 235 | |||||||||
| 19 Mar | 272.60 | 2.15 | -1.1 | 31.45 | 119 | -1 | 212 | |||||||||
| 18 Mar | 283.15 | 3.2 | -0.3 | 28.23 | 41 | 4 | 213 | |||||||||
| 17 Mar | 283.25 | 3.55 | 0.2 | 29.21 | 163 | 17 | 204 | |||||||||
| 16 Mar | 279.95 | 3.25 | -0.55 | 31 | 219 | 29 | 187 | |||||||||
| 13 Mar | 281.05 | 3.85 | -1.4 | 30.18 | 49 | 27 | 157 | |||||||||
| 12 Mar | 289.20 | 5.25 | -0.6 | 27.9 | 89 | 65 | 131 | |||||||||
| 11 Mar | 289.30 | 5.85 | -0.9 | 28.33 | 44 | 23 | 61 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 294.40 | 6.75 | 1.35 | 26.3 | 18 | 0 | 48 | |||||||||
| 9 Mar | 288.05 | 5.4 | -2.15 | 27.59 | 26 | 6 | 47 | |||||||||
| 6 Mar | 295.35 | 7.3 | -2.15 | 25.92 | 52 | 17 | 40 | |||||||||
| 5 Mar | 301.85 | 9.45 | -0.55 | 23.9 | 12 | 3 | 24 | |||||||||
| 4 Mar | 299.30 | 10 | -7 | 27.17 | 29 | 14 | 23 | |||||||||
| 2 Mar | 315.20 | 17 | -5.35 | 22.18 | 2 | 1 | 8 | |||||||||
| 27 Feb | 321.95 | 22.35 | 2.25 | 25.51 | 2 | 1 | 6 | |||||||||
| 26 Feb | 324.45 | 20.1 | 4.5 | 11.75 | 7 | -3 | 5 | |||||||||
| 25 Feb | 315.85 | 15.6 | -1.05 | 17.02 | 12 | 5 | 7 | |||||||||
| 24 Feb | 313.10 | 16.65 | 5.85 | 23.67 | 2 | -1 | 1 | |||||||||
| 23 Feb | 313.35 | 10.8 | 0 | 10.76 | 1 | 0 | 1 | |||||||||
| 20 Feb | 309.05 | 10.8 | -7.65 | - | 0 | 0 | 1 | |||||||||
| 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 | 18.45 | 0 | 3.18 | 0 | 0 | 0 | |||||||||
| 5 Feb | 290.45 | 18.45 | 0 | 2.79 | 0 | 0 | 0 | |||||||||
| 4 Feb | 290.85 | 18.45 | 0 | 3.71 | 0 | 0 | 0 | |||||||||
| 3 Feb | 285.40 | 18.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 277.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 279.70 | 18.45 | 0 | 3.55 | 0 | 0 | 0 | |||||||||
| 30 Jan | 299.40 | 18.45 | 0 | 0.15 | 0 | 0 | 0 | |||||||||
| 29 Jan | 302.45 | 18.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Bank Of Baroda - strike price 310 expiring on 28APR2026
Delta for 310 CE is 0.01
Historical price for 310 CE is as follows
On 24 Apr BANKBARODA was trading at 274.13. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 44.95, the open interest changed by -14 which decreased total open position to 363
On 23 Apr BANKBARODA was trading at 276.34. The strike last trading price was 0.03, which was -0.05 lower than the previous day. The implied volatity was 38.88, the open interest changed by -72 which decreased total open position to 379
On 22 Apr BANKBARODA was trading at 282.77. The strike last trading price was 0.09, which was -0.04000000000000001 lower than the previous day. The implied volatity was 33.14, the open interest changed by 0 which decreased total open position to 452
On 21 Apr BANKBARODA was trading at 284.05. The strike last trading price was 0.14, which was -0.03999999999999998 lower than the previous day. The implied volatity was 31.66, the open interest changed by 91 which increased total open position to 450
On 20 Apr BANKBARODA was trading at 281.01. The strike last trading price was 0.19, which was -0.04999999999999999 lower than the previous day. The implied volatity was 35.19, the open interest changed by -15 which decreased total open position to 360
On 17 Apr BANKBARODA was trading at 280.44. The strike last trading price was 0.22, which was -0.07999999999999999 lower than the previous day. The implied volatity was 31.63, the open interest changed by -4 which decreased total open position to 376
On 16 Apr BANKBARODA was trading at 279.39. The strike last trading price was 0.27, which was -0.13 lower than the previous day. The implied volatity was 31.85, the open interest changed by 39 which increased total open position to 380
On 15 Apr BANKBARODA was trading at 279.07. The strike last trading price was 0.4, which was -0.04999999999999999 lower than the previous day. The implied volatity was 33.48, the open interest changed by 23 which increased total open position to 342
On 13 Apr BANKBARODA was trading at 275.72. The strike last trading price was 0.46, which was -0.07 lower than the previous day. The implied volatity was 34.62, the open interest changed by 21 which increased total open position to 321
On 10 Apr BANKBARODA was trading at 276.19. The strike last trading price was 0.52, which was -0.06999999999999995 lower than the previous day. The implied volatity was 31.79, the open interest changed by 4 which increased total open position to 300
On 9 Apr BANKBARODA was trading at 274.24. The strike last trading price was 0.55, which was -0.24 lower than the previous day. The implied volatity was 33.44, the open interest changed by 15 which increased total open position to 291
On 8 Apr BANKBARODA was trading at 275.98. The strike last trading price was 0.8, which was 0.47 higher than the previous day. The implied volatity was 33.12, the open interest changed by 16 which increased total open position to 276
On 7 Apr BANKBARODA was trading at 258.10. The strike last trading price was 0.33, which was -0.14 lower than the previous day. The implied volatity was 39.87, the open interest changed by -29 which decreased total open position to 263
On 6 Apr BANKBARODA was trading at 259.76. The strike last trading price was 0.48, which was 0.15 higher than the previous day. The implied volatity was 39.75, the open interest changed by 10 which increased total open position to 292
On 2 Apr BANKBARODA was trading at 249.56. The strike last trading price was 0.35, which was -0.03 lower than the previous day. The implied volatity was 41.31, the open interest changed by 16 which increased total open position to 282
On 1 Apr BANKBARODA was trading at 252.03. The strike last trading price was 0.38, which was -0.17 lower than the previous day. The implied volatity was 38.91, the open interest changed by -13 which decreased total open position to 265
On 30 Mar BANKBARODA was trading at 247.60. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was 44.26, the open interest changed by -3 which decreased total open position to 280
On 27 Mar BANKBARODA was trading at 260.30. The strike last trading price was 1, which was -0.6 lower than the previous day. The implied volatity was 37.85, the open interest changed by 2 which increased total open position to 284
On 25 Mar BANKBARODA was trading at 272.70. The strike last trading price was 1.65, which was -0.3 lower than the previous day. The implied volatity was 32.42, the open interest changed by -5 which decreased total open position to 282
On 24 Mar BANKBARODA was trading at 270.50. The strike last trading price was 1.9, which was 0 lower than the previous day. The implied volatity was 35.12, the open interest changed by 10 which increased total open position to 287
On 23 Mar BANKBARODA was trading at 265.90. The strike last trading price was 1.85, which was -1 lower than the previous day. The implied volatity was 38.08, the open interest changed by 42 which increased total open position to 276
On 20 Mar BANKBARODA was trading at 279.95. The strike last trading price was 2.85, which was 0.9 higher than the previous day. The implied volatity was 30.51, the open interest changed by 23 which increased total open position to 235
On 19 Mar BANKBARODA was trading at 272.60. The strike last trading price was 2.15, which was -1.1 lower than the previous day. The implied volatity was 31.45, the open interest changed by -1 which decreased total open position to 212
On 18 Mar BANKBARODA was trading at 283.15. The strike last trading price was 3.2, which was -0.3 lower than the previous day. The implied volatity was 28.23, the open interest changed by 4 which increased total open position to 213
On 17 Mar BANKBARODA was trading at 283.25. The strike last trading price was 3.55, which was 0.2 higher than the previous day. The implied volatity was 29.21, the open interest changed by 17 which increased total open position to 204
On 16 Mar BANKBARODA was trading at 279.95. The strike last trading price was 3.25, which was -0.55 lower than the previous day. The implied volatity was 31, the open interest changed by 29 which increased total open position to 187
On 13 Mar BANKBARODA was trading at 281.05. The strike last trading price was 3.85, which was -1.4 lower than the previous day. The implied volatity was 30.18, the open interest changed by 27 which increased total open position to 157
On 12 Mar BANKBARODA was trading at 289.20. The strike last trading price was 5.25, which was -0.6 lower than the previous day. The implied volatity was 27.9, the open interest changed by 65 which increased total open position to 131
On 11 Mar BANKBARODA was trading at 289.30. The strike last trading price was 5.85, which was -0.9 lower than the previous day. The implied volatity was 28.33, the open interest changed by 23 which increased total open position to 61
On 10 Mar BANKBARODA was trading at 294.40. The strike last trading price was 6.75, which was 1.35 higher than the previous day. The implied volatity was 26.3, the open interest changed by 0 which decreased total open position to 48
On 9 Mar BANKBARODA was trading at 288.05. The strike last trading price was 5.4, which was -2.15 lower than the previous day. The implied volatity was 27.59, the open interest changed by 6 which increased total open position to 47
On 6 Mar BANKBARODA was trading at 295.35. The strike last trading price was 7.3, which was -2.15 lower than the previous day. The implied volatity was 25.92, the open interest changed by 17 which increased total open position to 40
On 5 Mar BANKBARODA was trading at 301.85. The strike last trading price was 9.45, which was -0.55 lower than the previous day. The implied volatity was 23.9, the open interest changed by 3 which increased total open position to 24
On 4 Mar BANKBARODA was trading at 299.30. The strike last trading price was 10, which was -7 lower than the previous day. The implied volatity was 27.17, the open interest changed by 14 which increased total open position to 23
On 2 Mar BANKBARODA was trading at 315.20. The strike last trading price was 17, which was -5.35 lower than the previous day. The implied volatity was 22.18, the open interest changed by 1 which increased total open position to 8
On 27 Feb BANKBARODA was trading at 321.95. The strike last trading price was 22.35, which was 2.25 higher than the previous day. The implied volatity was 25.51, the open interest changed by 1 which increased total open position to 6
On 26 Feb BANKBARODA was trading at 324.45. The strike last trading price was 20.1, which was 4.5 higher than the previous day. The implied volatity was 11.75, the open interest changed by -3 which decreased total open position to 5
On 25 Feb BANKBARODA was trading at 315.85. The strike last trading price was 15.6, which was -1.05 lower than the previous day. The implied volatity was 17.02, the open interest changed by 5 which increased total open position to 7
On 24 Feb BANKBARODA was trading at 313.10. The strike last trading price was 16.65, which was 5.85 higher than the previous day. The implied volatity was 23.67, the open interest changed by -1 which decreased total open position to 1
On 23 Feb BANKBARODA was trading at 313.35. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was 10.76, the open interest changed by 0 which decreased total open position to 1
On 20 Feb BANKBARODA was trading at 309.05. The strike last trading price was 10.8, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
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 18.45, which was 0 lower than the previous day. The implied volatity was 3.18, 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 18.45, which was 0 lower than the previous day. The implied volatity was 2.79, 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 18.45, which was 0 lower than the previous day. The implied volatity was 3.71, 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 18.45, 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 18.45, which was 0 lower than the previous day. The implied volatity was 3.55, 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 18.45, which was 0 lower than the previous day. The implied volatity was 0.15, 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 18.45, 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) 310 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0
Theta: -0.22
Gamma: 0.00502
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 274.13 | 38.5 | 2.8999999999999986 | 72.19 | 13 | -5 | 140 |
| 23 Apr | 276.34 | 35.6 | 9.880000000000003 | 70.71 | 19 | -4 | 145 |
| 22 Apr | 282.77 | 25.72 | -1.2800000000000011 | 32.98 | 28 | -11 | 150 |
| 21 Apr | 284.05 | 27 | -1.2899999999999991 | 43.99 | 211 | -116 | 163 |
| 20 Apr | 281.01 | 28.29 | -2.1099999999999994 | 42.03 | 76 | -17 | 280 |
| 17 Apr | 280.44 | 30.4 | 0.9399999999999977 | 29.91 | 1 | 0 | 297 |
| 16 Apr | 279.39 | 29.46 | 29.46 | 32.8 | 0 | 0 | 297 |
| 15 Apr | 279.07 | 29.46 | -5.189999999999998 | 32.8 | 159 | -110 | 297 |
| 13 Apr | 275.72 | 34.65 | 2.530000000000001 | 38.69 | 87 | -60 | 422 |
| 10 Apr | 276.19 | 32.12 | -3.9100000000000037 | 32.11 | 17 | 2 | 481 |
| 9 Apr | 274.24 | 36.56 | 4.19 | 44.5 | 76 | -49 | 479 |
| 8 Apr | 275.98 | 32.37 | -19.63 | 27.11 | 43 | 1 | 526 |
| 7 Apr | 258.10 | 52 | 1.1 | 52.61 | 1 | 0 | 526 |
| 6 Apr | 259.76 | 50.9 | -9.1 | 64.14 | 1 | 0 | 527 |
| 2 Apr | 249.56 | 60 | 11 | - | 0 | 0 | 527 |
| 1 Apr | 252.03 | 60 | 11 | - | 0 | 0 | 527 |
| 30 Mar | 247.60 | 60 | 11 | 43.63 | 34 | -27 | 526 |
| 27 Mar | 260.30 | 49.55 | 13.4 | 50.8 | 18 | 1 | 554 |
| 25 Mar | 272.70 | 35.85 | -2.85 | 33.4 | 199 | 184 | 553 |
| 24 Mar | 270.50 | 38.65 | -3 | 36.78 | 42 | 36 | 367 |
| 23 Mar | 265.90 | 41.65 | 10.95 | 21.06 | 78 | -43 | 331 |
| 20 Mar | 279.95 | 31 | 11 | 35.73 | 189 | 184 | 373 |
| 19 Mar | 272.60 | 20 | -2.55 | - | 0 | 0 | 189 |
| 18 Mar | 283.15 | 20 | -2.55 | - | 0 | 0 | 189 |
| 17 Mar | 283.25 | 20 | -2.55 | - | 0 | 0 | 189 |
| 16 Mar | 279.95 | 20 | -2.55 | - | 0 | 0 | 0 |
| 13 Mar | 281.05 | 20 | -2.55 | - | 0 | 69 | 0 |
| 12 Mar | 289.20 | 20 | -2.55 | 21.25 | 79 | 65 | 185 |
| 11 Mar | 289.30 | 22.55 | 2.65 | 30.3 | 100 | 98 | 120 |
| 10 Mar | 294.40 | 19.9 | -6.85 | 30.77 | 1 | 0 | 22 |
| 9 Mar | 288.05 | 26.75 | 8.75 | 38.28 | 4 | 0 | 22 |
| 6 Mar | 295.35 | 18 | 2 | 25.36 | 2 | 1 | 23 |
| 5 Mar | 301.85 | 16 | 1.1 | 30.4 | 1 | 0 | 22 |
| 4 Mar | 299.30 | 14.9 | 5.4 | 25.07 | 2 | 0 | 22 |
| 2 Mar | 315.20 | 9.5 | 2.7 | 29.02 | 14 | -2 | 22 |
| 27 Feb | 321.95 | 6.9 | 0.8 | 26.41 | 23 | 4 | 25 |
| 26 Feb | 324.45 | 6.05 | -3.45 | 26.54 | 26 | 17 | 21 |
| 25 Feb | 315.85 | 9.5 | -12.2 | 28.46 | 6 | 4 | 4 |
| 24 Feb | 313.10 | 21.7 | 0 | 1.86 | 0 | 0 | 0 |
| 23 Feb | 313.35 | 21.7 | 0 | 1.83 | 0 | 0 | 0 |
| 20 Feb | 309.05 | 21.7 | 0 | 0.75 | 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 | 21.7 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 290.45 | 21.7 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 290.85 | 21.7 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 285.40 | 21.7 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 277.60 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 279.70 | 21.7 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 299.40 | 21.7 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 302.45 | 21.7 | 0 | 0.72 | 0 | 0 | 0 |
For Bank Of Baroda - strike price 310 expiring on 28APR2026
Delta for 310 PE is -0.95
Historical price for 310 PE is as follows
On 24 Apr BANKBARODA was trading at 274.13. The strike last trading price was 38.5, which was 2.8999999999999986 higher than the previous day. The implied volatity was 72.19, the open interest changed by -5 which decreased total open position to 140
On 23 Apr BANKBARODA was trading at 276.34. The strike last trading price was 35.6, which was 9.880000000000003 higher than the previous day. The implied volatity was 70.71, the open interest changed by -4 which decreased total open position to 145
On 22 Apr BANKBARODA was trading at 282.77. The strike last trading price was 25.72, which was -1.2800000000000011 lower than the previous day. The implied volatity was 32.98, the open interest changed by -11 which decreased total open position to 150
On 21 Apr BANKBARODA was trading at 284.05. The strike last trading price was 27, which was -1.2899999999999991 lower than the previous day. The implied volatity was 43.99, the open interest changed by -116 which decreased total open position to 163
On 20 Apr BANKBARODA was trading at 281.01. The strike last trading price was 28.29, which was -2.1099999999999994 lower than the previous day. The implied volatity was 42.03, the open interest changed by -17 which decreased total open position to 280
On 17 Apr BANKBARODA was trading at 280.44. The strike last trading price was 30.4, which was 0.9399999999999977 higher than the previous day. The implied volatity was 29.91, the open interest changed by 0 which decreased total open position to 297
On 16 Apr BANKBARODA was trading at 279.39. The strike last trading price was 29.46, which was 29.46 higher than the previous day. The implied volatity was 32.8, the open interest changed by 0 which decreased total open position to 297
On 15 Apr BANKBARODA was trading at 279.07. The strike last trading price was 29.46, which was -5.189999999999998 lower than the previous day. The implied volatity was 32.8, the open interest changed by -110 which decreased total open position to 297
On 13 Apr BANKBARODA was trading at 275.72. The strike last trading price was 34.65, which was 2.530000000000001 higher than the previous day. The implied volatity was 38.69, the open interest changed by -60 which decreased total open position to 422
On 10 Apr BANKBARODA was trading at 276.19. The strike last trading price was 32.12, which was -3.9100000000000037 lower than the previous day. The implied volatity was 32.11, the open interest changed by 2 which increased total open position to 481
On 9 Apr BANKBARODA was trading at 274.24. The strike last trading price was 36.56, which was 4.19 higher than the previous day. The implied volatity was 44.5, the open interest changed by -49 which decreased total open position to 479
On 8 Apr BANKBARODA was trading at 275.98. The strike last trading price was 32.37, which was -19.63 lower than the previous day. The implied volatity was 27.11, the open interest changed by 1 which increased total open position to 526
On 7 Apr BANKBARODA was trading at 258.10. The strike last trading price was 52, which was 1.1 higher than the previous day. The implied volatity was 52.61, the open interest changed by 0 which decreased total open position to 526
On 6 Apr BANKBARODA was trading at 259.76. The strike last trading price was 50.9, which was -9.1 lower than the previous day. The implied volatity was 64.14, the open interest changed by 0 which decreased total open position to 527
On 2 Apr BANKBARODA was trading at 249.56. The strike last trading price was 60, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 527
On 1 Apr BANKBARODA was trading at 252.03. The strike last trading price was 60, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 527
On 30 Mar BANKBARODA was trading at 247.60. The strike last trading price was 60, which was 11 higher than the previous day. The implied volatity was 43.63, the open interest changed by -27 which decreased total open position to 526
On 27 Mar BANKBARODA was trading at 260.30. The strike last trading price was 49.55, which was 13.4 higher than the previous day. The implied volatity was 50.8, the open interest changed by 1 which increased total open position to 554
On 25 Mar BANKBARODA was trading at 272.70. The strike last trading price was 35.85, which was -2.85 lower than the previous day. The implied volatity was 33.4, the open interest changed by 184 which increased total open position to 553
On 24 Mar BANKBARODA was trading at 270.50. The strike last trading price was 38.65, which was -3 lower than the previous day. The implied volatity was 36.78, the open interest changed by 36 which increased total open position to 367
On 23 Mar BANKBARODA was trading at 265.90. The strike last trading price was 41.65, which was 10.95 higher than the previous day. The implied volatity was 21.06, the open interest changed by -43 which decreased total open position to 331
On 20 Mar BANKBARODA was trading at 279.95. The strike last trading price was 31, which was 11 higher than the previous day. The implied volatity was 35.73, the open interest changed by 184 which increased total open position to 373
On 19 Mar BANKBARODA was trading at 272.60. The strike last trading price was 20, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 189
On 18 Mar BANKBARODA was trading at 283.15. The strike last trading price was 20, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 189
On 17 Mar BANKBARODA was trading at 283.25. The strike last trading price was 20, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 189
On 16 Mar BANKBARODA was trading at 279.95. The strike last trading price was 20, which was -2.55 lower 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 20, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 69 which increased total open position to 0
On 12 Mar BANKBARODA was trading at 289.20. The strike last trading price was 20, which was -2.55 lower than the previous day. The implied volatity was 21.25, the open interest changed by 65 which increased total open position to 185
On 11 Mar BANKBARODA was trading at 289.30. The strike last trading price was 22.55, which was 2.65 higher than the previous day. The implied volatity was 30.3, the open interest changed by 98 which increased total open position to 120
On 10 Mar BANKBARODA was trading at 294.40. The strike last trading price was 19.9, which was -6.85 lower than the previous day. The implied volatity was 30.77, the open interest changed by 0 which decreased total open position to 22
On 9 Mar BANKBARODA was trading at 288.05. The strike last trading price was 26.75, which was 8.75 higher than the previous day. The implied volatity was 38.28, the open interest changed by 0 which decreased total open position to 22
On 6 Mar BANKBARODA was trading at 295.35. The strike last trading price was 18, which was 2 higher than the previous day. The implied volatity was 25.36, the open interest changed by 1 which increased total open position to 23
On 5 Mar BANKBARODA was trading at 301.85. The strike last trading price was 16, which was 1.1 higher than the previous day. The implied volatity was 30.4, the open interest changed by 0 which decreased total open position to 22
On 4 Mar BANKBARODA was trading at 299.30. The strike last trading price was 14.9, which was 5.4 higher than the previous day. The implied volatity was 25.07, the open interest changed by 0 which decreased total open position to 22
On 2 Mar BANKBARODA was trading at 315.20. The strike last trading price was 9.5, which was 2.7 higher than the previous day. The implied volatity was 29.02, the open interest changed by -2 which decreased total open position to 22
On 27 Feb BANKBARODA was trading at 321.95. The strike last trading price was 6.9, which was 0.8 higher than the previous day. The implied volatity was 26.41, the open interest changed by 4 which increased total open position to 25
On 26 Feb BANKBARODA was trading at 324.45. The strike last trading price was 6.05, which was -3.45 lower than the previous day. The implied volatity was 26.54, the open interest changed by 17 which increased total open position to 21
On 25 Feb BANKBARODA was trading at 315.85. The strike last trading price was 9.5, which was -12.2 lower than the previous day. The implied volatity was 28.46, the open interest changed by 4 which increased total open position to 4
On 24 Feb BANKBARODA was trading at 313.10. The strike last trading price was 21.7, which was 0 lower than the previous day. The implied volatity was 1.86, 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 21.7, which was 0 lower than the previous day. The implied volatity was 1.83, 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 21.7, which was 0 lower than the previous day. The implied volatity was 0.75, the open interest changed by 0 which decreased total open position to 0
On 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 21.7, 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 5 Feb BANKBARODA was trading at 290.45. The strike last trading price was 21.7, 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 4 Feb BANKBARODA was trading at 290.85. The strike last trading price was 21.7, 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 3 Feb BANKBARODA was trading at 285.40. The strike last trading price was 21.7, 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 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 21.7, 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 30 Jan BANKBARODA was trading at 299.40. The strike last trading price was 21.7, 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 29 Jan BANKBARODA was trading at 302.45. The strike last trading price was 21.7, which was 0 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0
