BANKBARODA
Bank Of Baroda
Historical option data for BANKBARODA
24 Apr 2026 01:37 PM IST
| BANKBARODA 28-Apr-2026 (4d) 320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.02
Gamma: 0.00072
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 270.63 | 0.02 | -0.009999999999999998 | 54.68 | 81 | -73 | 599 | |||||||||
| 23 Apr | 276.34 | 0.03 | 0 | 47.58 | 190 | -141 | 672 | |||||||||
| 22 Apr | 282.77 | 0.04 | -0.030000000000000006 | 39.15 | 235 | -119 | 821 | |||||||||
| 21 Apr | 284.05 | 0.08 | 0 | 37.94 | 183 | -13 | 936 | |||||||||
| 20 Apr | 281.01 | 0.08 | -0.020000000000000004 | 39.01 | 274 | -29 | 950 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 280.44 | 0.11 | -0.009999999999999995 | 34.81 | 269 | -93 | 979 | |||||||||
| 16 Apr | 279.39 | 0.12 | -0.08000000000000002 | 34.45 | 287 | -127 | 1,074 | |||||||||
| 15 Apr | 279.07 | 0.21 | -0.04000000000000001 | 36.9 | 229 | 6 | 1,199 | |||||||||
| 13 Apr | 275.72 | 0.26 | -0.010000000000000009 | 37.9 | 212 | 3 | 1,194 | |||||||||
| 10 Apr | 276.19 | 0.28 | -0.03999999999999998 | 34.45 | 189 | 29 | 1,194 | |||||||||
| 9 Apr | 274.24 | 0.29 | -0.1 | 35.64 | 289 | 40 | 1,165 | |||||||||
| 8 Apr | 275.98 | 0.41 | 0.21 | 34.92 | 485 | -60 | 1,123 | |||||||||
| 7 Apr | 258.10 | 0.2 | -0.08 | 42.12 | 280 | 50 | 1,182 | |||||||||
| 6 Apr | 259.76 | 0.29 | 0.06 | 41.82 | 307 | 40 | 1,129 | |||||||||
| 2 Apr | 249.56 | 0.24 | 0.01 | 43.7 | 221 | 56 | 1,090 | |||||||||
| 1 Apr | 252.03 | 0.24 | -0.11 | 40.84 | 297 | 72 | 1,023 | |||||||||
| 30 Mar | 247.60 | 0.3 | -0.35 | 44.51 | 260 | 34 | 953 | |||||||||
| 27 Mar | 260.30 | 0.65 | -0.4 | 39.51 | 282 | 54 | 920 | |||||||||
| 25 Mar | 272.70 | 1.1 | -0.15 | 34.55 | 271 | 150 | 865 | |||||||||
| 24 Mar | 270.50 | 1.3 | 0.05 | 37.11 | 201 | 42 | 695 | |||||||||
| 23 Mar | 265.90 | 1.25 | -0.5 | 39.61 | 287 | 128 | 649 | |||||||||
| 20 Mar | 279.95 | 1.7 | 0.5 | 31.31 | 455 | 134 | 512 | |||||||||
| 19 Mar | 272.60 | 1.2 | -0.75 | 31.72 | 146 | -28 | 369 | |||||||||
| 18 Mar | 283.15 | 1.95 | -0.2 | 29.34 | 74 | 29 | 396 | |||||||||
| 17 Mar | 283.25 | 2.2 | 0.1 | 30.2 | 186 | 97 | 367 | |||||||||
| 16 Mar | 279.95 | 2.1 | -0.35 | 32.15 | 157 | 30 | 272 | |||||||||
| 13 Mar | 281.05 | 2.4 | -0.95 | 30.8 | 119 | 3 | 242 | |||||||||
| 12 Mar | 289.20 | 3.3 | -0.3 | 28.59 | 43 | 4 | 240 | |||||||||
| 11 Mar | 289.30 | 3.5 | -0.7 | 28.2 | 37 | 2 | 237 | |||||||||
| 10 Mar | 294.40 | 4.25 | 0.85 | 26.88 | 56 | 40 | 230 | |||||||||
| 9 Mar | 288.05 | 3.4 | -1.35 | 28.17 | 78 | 47 | 189 | |||||||||
| 6 Mar | 295.35 | 4.85 | -1.5 | 26.93 | 32 | 9 | 141 | |||||||||
| 5 Mar | 301.85 | 6.35 | -0.4 | 25.31 | 9 | 1 | 132 | |||||||||
| 4 Mar | 299.30 | 6.75 | -5.95 | 27.62 | 65 | 33 | 130 | |||||||||
| 2 Mar | 315.20 | 12.7 | -1.45 | 24.72 | 12 | 8 | 96 | |||||||||
| 27 Feb | 321.95 | 14.15 | -3.65 | 21.17 | 5 | 1 | 89 | |||||||||
| 26 Feb | 324.45 | 17.8 | 5.8 | 23.9 | 105 | 71 | 87 | |||||||||
| 25 Feb | 315.85 | 12.2 | -2.25 | 21.91 | 38 | 17 | 17 | |||||||||
| 24 Feb | 313.10 | 14.45 | 0 | 0.18 | 0 | 0 | 0 | |||||||||
| 23 Feb | 313.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 309.05 | - | - | - | 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 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 290.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 290.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 285.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 277.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 279.70 | 14.45 | 0 | 3.65 | 0 | 0 | 0 | |||||||||
| 30 Jan | 299.40 | 14.45 | 0 | 2.11 | 0 | 0 | 0 | |||||||||
| 29 Jan | 302.45 | 14.45 | 0 | 1.35 | 0 | 0 | 0 | |||||||||
For Bank Of Baroda - strike price 320 expiring on 28APR2026
Delta for 320 CE is 0
Historical price for 320 CE is as follows
On 24 Apr BANKBARODA was trading at 270.63. The strike last trading price was 0.02, which was -0.009999999999999998 lower than the previous day. The implied volatity was 54.68, the open interest changed by -73 which decreased total open position to 599
On 23 Apr BANKBARODA was trading at 276.34. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 47.58, the open interest changed by -141 which decreased total open position to 672
On 22 Apr BANKBARODA was trading at 282.77. The strike last trading price was 0.04, which was -0.030000000000000006 lower than the previous day. The implied volatity was 39.15, the open interest changed by -119 which decreased total open position to 821
On 21 Apr BANKBARODA was trading at 284.05. The strike last trading price was 0.08, which was 0 lower than the previous day. The implied volatity was 37.94, the open interest changed by -13 which decreased total open position to 936
On 20 Apr BANKBARODA was trading at 281.01. The strike last trading price was 0.08, which was -0.020000000000000004 lower than the previous day. The implied volatity was 39.01, the open interest changed by -29 which decreased total open position to 950
On 17 Apr BANKBARODA was trading at 280.44. The strike last trading price was 0.11, which was -0.009999999999999995 lower than the previous day. The implied volatity was 34.81, the open interest changed by -93 which decreased total open position to 979
On 16 Apr BANKBARODA was trading at 279.39. The strike last trading price was 0.12, which was -0.08000000000000002 lower than the previous day. The implied volatity was 34.45, the open interest changed by -127 which decreased total open position to 1074
On 15 Apr BANKBARODA was trading at 279.07. The strike last trading price was 0.21, which was -0.04000000000000001 lower than the previous day. The implied volatity was 36.9, the open interest changed by 6 which increased total open position to 1199
On 13 Apr BANKBARODA was trading at 275.72. The strike last trading price was 0.26, which was -0.010000000000000009 lower than the previous day. The implied volatity was 37.9, the open interest changed by 3 which increased total open position to 1194
On 10 Apr BANKBARODA was trading at 276.19. The strike last trading price was 0.28, which was -0.03999999999999998 lower than the previous day. The implied volatity was 34.45, the open interest changed by 29 which increased total open position to 1194
On 9 Apr BANKBARODA was trading at 274.24. The strike last trading price was 0.29, which was -0.1 lower than the previous day. The implied volatity was 35.64, the open interest changed by 40 which increased total open position to 1165
On 8 Apr BANKBARODA was trading at 275.98. The strike last trading price was 0.41, which was 0.21 higher than the previous day. The implied volatity was 34.92, the open interest changed by -60 which decreased total open position to 1123
On 7 Apr BANKBARODA was trading at 258.10. The strike last trading price was 0.2, which was -0.08 lower than the previous day. The implied volatity was 42.12, the open interest changed by 50 which increased total open position to 1182
On 6 Apr BANKBARODA was trading at 259.76. The strike last trading price was 0.29, which was 0.06 higher than the previous day. The implied volatity was 41.82, the open interest changed by 40 which increased total open position to 1129
On 2 Apr BANKBARODA was trading at 249.56. The strike last trading price was 0.24, which was 0.01 higher than the previous day. The implied volatity was 43.7, the open interest changed by 56 which increased total open position to 1090
On 1 Apr BANKBARODA was trading at 252.03. The strike last trading price was 0.24, which was -0.11 lower than the previous day. The implied volatity was 40.84, the open interest changed by 72 which increased total open position to 1023
On 30 Mar BANKBARODA was trading at 247.60. The strike last trading price was 0.3, which was -0.35 lower than the previous day. The implied volatity was 44.51, the open interest changed by 34 which increased total open position to 953
On 27 Mar BANKBARODA was trading at 260.30. The strike last trading price was 0.65, which was -0.4 lower than the previous day. The implied volatity was 39.51, the open interest changed by 54 which increased total open position to 920
On 25 Mar BANKBARODA was trading at 272.70. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 34.55, the open interest changed by 150 which increased total open position to 865
On 24 Mar BANKBARODA was trading at 270.50. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was 37.11, the open interest changed by 42 which increased total open position to 695
On 23 Mar BANKBARODA was trading at 265.90. The strike last trading price was 1.25, which was -0.5 lower than the previous day. The implied volatity was 39.61, the open interest changed by 128 which increased total open position to 649
On 20 Mar BANKBARODA was trading at 279.95. The strike last trading price was 1.7, which was 0.5 higher than the previous day. The implied volatity was 31.31, the open interest changed by 134 which increased total open position to 512
On 19 Mar BANKBARODA was trading at 272.60. The strike last trading price was 1.2, which was -0.75 lower than the previous day. The implied volatity was 31.72, the open interest changed by -28 which decreased total open position to 369
On 18 Mar BANKBARODA was trading at 283.15. The strike last trading price was 1.95, which was -0.2 lower than the previous day. The implied volatity was 29.34, the open interest changed by 29 which increased total open position to 396
On 17 Mar BANKBARODA was trading at 283.25. The strike last trading price was 2.2, which was 0.1 higher than the previous day. The implied volatity was 30.2, the open interest changed by 97 which increased total open position to 367
On 16 Mar BANKBARODA was trading at 279.95. The strike last trading price was 2.1, which was -0.35 lower than the previous day. The implied volatity was 32.15, the open interest changed by 30 which increased total open position to 272
On 13 Mar BANKBARODA was trading at 281.05. The strike last trading price was 2.4, which was -0.95 lower than the previous day. The implied volatity was 30.8, the open interest changed by 3 which increased total open position to 242
On 12 Mar BANKBARODA was trading at 289.20. The strike last trading price was 3.3, which was -0.3 lower than the previous day. The implied volatity was 28.59, the open interest changed by 4 which increased total open position to 240
On 11 Mar BANKBARODA was trading at 289.30. The strike last trading price was 3.5, which was -0.7 lower than the previous day. The implied volatity was 28.2, the open interest changed by 2 which increased total open position to 237
On 10 Mar BANKBARODA was trading at 294.40. The strike last trading price was 4.25, which was 0.85 higher than the previous day. The implied volatity was 26.88, the open interest changed by 40 which increased total open position to 230
On 9 Mar BANKBARODA was trading at 288.05. The strike last trading price was 3.4, which was -1.35 lower than the previous day. The implied volatity was 28.17, the open interest changed by 47 which increased total open position to 189
On 6 Mar BANKBARODA was trading at 295.35. The strike last trading price was 4.85, which was -1.5 lower than the previous day. The implied volatity was 26.93, the open interest changed by 9 which increased total open position to 141
On 5 Mar BANKBARODA was trading at 301.85. The strike last trading price was 6.35, which was -0.4 lower than the previous day. The implied volatity was 25.31, the open interest changed by 1 which increased total open position to 132
On 4 Mar BANKBARODA was trading at 299.30. The strike last trading price was 6.75, which was -5.95 lower than the previous day. The implied volatity was 27.62, the open interest changed by 33 which increased total open position to 130
On 2 Mar BANKBARODA was trading at 315.20. The strike last trading price was 12.7, which was -1.45 lower than the previous day. The implied volatity was 24.72, the open interest changed by 8 which increased total open position to 96
On 27 Feb BANKBARODA was trading at 321.95. The strike last trading price was 14.15, which was -3.65 lower than the previous day. The implied volatity was 21.17, the open interest changed by 1 which increased total open position to 89
On 26 Feb BANKBARODA was trading at 324.45. The strike last trading price was 17.8, which was 5.8 higher than the previous day. The implied volatity was 23.9, the open interest changed by 71 which increased total open position to 87
On 25 Feb BANKBARODA was trading at 315.85. The strike last trading price was 12.2, which was -2.25 lower than the previous day. The implied volatity was 21.91, the open interest changed by 17 which increased total open position to 17
On 24 Feb BANKBARODA was trading at 313.10. The strike last trading price was 14.45, which was 0 lower than the previous day. The implied volatity was 0.18, 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 -, 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 20 Feb BANKBARODA was trading at 309.05. 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 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 -, 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 5 Feb BANKBARODA was trading at 290.45. 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 4 Feb BANKBARODA was trading at 290.85. 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 3 Feb BANKBARODA was trading at 285.40. 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 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 14.45, which was 0 lower than the previous day. The implied volatity was 3.65, 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 14.45, which was 0 lower than the previous day. The implied volatity was 2.11, 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 14.45, which was 0 lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0
| BANKBARODA 28-Apr-2026 (4d) 320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0
Theta: -0.2
Gamma: 0.00356
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 270.63 | 48.49 | 4.260000000000005 | 82.91 | 41 | -18 | 81 |
| 23 Apr | 276.34 | 44.34 | 6.5 | 67.95 | 55 | -24 | 99 |
| 22 Apr | 282.77 | 37.9 | 1.3999999999999986 | 64.11 | 91 | -70 | 133 |
| 21 Apr | 284.05 | 36.5 | -1.8800000000000026 | 54.07 | 13 | -7 | 206 |
| 20 Apr | 281.01 | 38.5 | 0.5 | 42.24 | 32 | -5 | 213 |
| 17 Apr | 280.44 | 38 | -0.259999999999998 | 34.89 | 4 | -2 | 217 |
| 16 Apr | 279.39 | 38.26 | 38.26 | 35.63 | 0 | 0 | 219 |
| 15 Apr | 279.07 | 38.26 | -5.780000000000001 | 35.63 | 3 | 0 | 218 |
| 13 Apr | 275.72 | 43.5 | 1.259999999999998 | 42.14 | 10 | 0 | 220 |
| 10 Apr | 276.19 | 42.24 | -1.1799999999999997 | 34.48 | 10 | 4 | 218 |
| 9 Apr | 274.24 | 43.42 | -2.58 | 28.8 | 41 | -7 | 213 |
| 8 Apr | 275.98 | 46 | -13.47 | 63.43 | 2 | 1 | 219 |
| 7 Apr | 258.10 | 59.47 | -5.93 | - | 0 | 0 | 218 |
| 6 Apr | 259.76 | 59.47 | -5.93 | 61.59 | 16 | -3 | 217 |
| 2 Apr | 249.56 | 65.4 | -0.7 | - | 0 | 0 | 220 |
| 1 Apr | 252.03 | 65.4 | -0.7 | 52.95 | 2 | -1 | 219 |
| 30 Mar | 247.60 | 66.1 | 7.7 | 42.51 | 6 | 5 | 219 |
| 27 Mar | 260.30 | 58.5 | 13.05 | 51.12 | 44 | 17 | 213 |
| 25 Mar | 272.70 | 45.45 | -2.75 | 37.48 | 37 | 23 | 192 |
| 24 Mar | 270.50 | 48 | -4.3 | 39.49 | 63 | 60 | 168 |
| 23 Mar | 265.90 | 52.9 | 14.1 | 41 | 70 | 51 | 104 |
| 20 Mar | 279.95 | 38.8 | 2.8 | 33.59 | 19 | 3 | 44 |
| 19 Mar | 272.60 | 36 | -6 | - | 2 | 0 | 41 |
| 18 Mar | 283.15 | 36 | -6 | 34.14 | 2 | 1 | 40 |
| 17 Mar | 283.25 | 42 | 20.8 | - | 3 | 0 | 39 |
| 16 Mar | 279.95 | 42 | 20.8 | 42.88 | 3 | 0 | 42 |
| 13 Mar | 281.05 | 21.2 | -2.35 | - | 0 | 0 | 0 |
| 12 Mar | 289.20 | 21.2 | -2.35 | - | 0 | 0 | 0 |
| 11 Mar | 289.30 | 21.2 | -2.35 | - | 0 | 0 | 42 |
| 10 Mar | 294.40 | 21.2 | -2.35 | - | 0 | 0 | 42 |
| 9 Mar | 288.05 | 21.2 | -2.35 | - | 0 | 0 | 42 |
| 6 Mar | 295.35 | 21.2 | -2.35 | 10.03 | 1 | 0 | 43 |
| 5 Mar | 301.85 | 23.55 | 10.45 | - | 13 | 8 | 0 |
| 4 Mar | 299.30 | 23.55 | 10.45 | 30.16 | 13 | 7 | 42 |
| 2 Mar | 315.20 | 13.1 | 3.3 | 27.16 | 1 | 0 | 35 |
| 27 Feb | 321.95 | 9.8 | -1.65 | 24.49 | 13 | 9 | 35 |
| 26 Feb | 324.45 | 11.45 | -2.5 | 30.29 | 24 | 14 | 25 |
| 25 Feb | 315.85 | 13.95 | -13.6 | 28.47 | 12 | 9 | 9 |
| 24 Feb | 313.10 | 27.55 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 313.35 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 309.05 | - | - | - | 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 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 290.45 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 290.85 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 285.40 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 277.60 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 279.70 | 0 | 0 | - | 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 320 expiring on 28APR2026
Delta for 320 PE is -0.96
Historical price for 320 PE is as follows
On 24 Apr BANKBARODA was trading at 270.63. The strike last trading price was 48.49, which was 4.260000000000005 higher than the previous day. The implied volatity was 82.91, the open interest changed by -18 which decreased total open position to 81
On 23 Apr BANKBARODA was trading at 276.34. The strike last trading price was 44.34, which was 6.5 higher than the previous day. The implied volatity was 67.95, the open interest changed by -24 which decreased total open position to 99
On 22 Apr BANKBARODA was trading at 282.77. The strike last trading price was 37.9, which was 1.3999999999999986 higher than the previous day. The implied volatity was 64.11, the open interest changed by -70 which decreased total open position to 133
On 21 Apr BANKBARODA was trading at 284.05. The strike last trading price was 36.5, which was -1.8800000000000026 lower than the previous day. The implied volatity was 54.07, the open interest changed by -7 which decreased total open position to 206
On 20 Apr BANKBARODA was trading at 281.01. The strike last trading price was 38.5, which was 0.5 higher than the previous day. The implied volatity was 42.24, the open interest changed by -5 which decreased total open position to 213
On 17 Apr BANKBARODA was trading at 280.44. The strike last trading price was 38, which was -0.259999999999998 lower than the previous day. The implied volatity was 34.89, the open interest changed by -2 which decreased total open position to 217
On 16 Apr BANKBARODA was trading at 279.39. The strike last trading price was 38.26, which was 38.26 higher than the previous day. The implied volatity was 35.63, the open interest changed by 0 which decreased total open position to 219
On 15 Apr BANKBARODA was trading at 279.07. The strike last trading price was 38.26, which was -5.780000000000001 lower than the previous day. The implied volatity was 35.63, the open interest changed by 0 which decreased total open position to 218
On 13 Apr BANKBARODA was trading at 275.72. The strike last trading price was 43.5, which was 1.259999999999998 higher than the previous day. The implied volatity was 42.14, the open interest changed by 0 which decreased total open position to 220
On 10 Apr BANKBARODA was trading at 276.19. The strike last trading price was 42.24, which was -1.1799999999999997 lower than the previous day. The implied volatity was 34.48, the open interest changed by 4 which increased total open position to 218
On 9 Apr BANKBARODA was trading at 274.24. The strike last trading price was 43.42, which was -2.58 lower than the previous day. The implied volatity was 28.8, the open interest changed by -7 which decreased total open position to 213
On 8 Apr BANKBARODA was trading at 275.98. The strike last trading price was 46, which was -13.47 lower than the previous day. The implied volatity was 63.43, the open interest changed by 1 which increased total open position to 219
On 7 Apr BANKBARODA was trading at 258.10. The strike last trading price was 59.47, which was -5.93 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 218
On 6 Apr BANKBARODA was trading at 259.76. The strike last trading price was 59.47, which was -5.93 lower than the previous day. The implied volatity was 61.59, the open interest changed by -3 which decreased total open position to 217
On 2 Apr BANKBARODA was trading at 249.56. The strike last trading price was 65.4, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 220
On 1 Apr BANKBARODA was trading at 252.03. The strike last trading price was 65.4, which was -0.7 lower than the previous day. The implied volatity was 52.95, the open interest changed by -1 which decreased total open position to 219
On 30 Mar BANKBARODA was trading at 247.60. The strike last trading price was 66.1, which was 7.7 higher than the previous day. The implied volatity was 42.51, the open interest changed by 5 which increased total open position to 219
On 27 Mar BANKBARODA was trading at 260.30. The strike last trading price was 58.5, which was 13.05 higher than the previous day. The implied volatity was 51.12, the open interest changed by 17 which increased total open position to 213
On 25 Mar BANKBARODA was trading at 272.70. The strike last trading price was 45.45, which was -2.75 lower than the previous day. The implied volatity was 37.48, the open interest changed by 23 which increased total open position to 192
On 24 Mar BANKBARODA was trading at 270.50. The strike last trading price was 48, which was -4.3 lower than the previous day. The implied volatity was 39.49, the open interest changed by 60 which increased total open position to 168
On 23 Mar BANKBARODA was trading at 265.90. The strike last trading price was 52.9, which was 14.1 higher than the previous day. The implied volatity was 41, the open interest changed by 51 which increased total open position to 104
On 20 Mar BANKBARODA was trading at 279.95. The strike last trading price was 38.8, which was 2.8 higher than the previous day. The implied volatity was 33.59, the open interest changed by 3 which increased total open position to 44
On 19 Mar BANKBARODA was trading at 272.60. The strike last trading price was 36, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 18 Mar BANKBARODA was trading at 283.15. The strike last trading price was 36, which was -6 lower than the previous day. The implied volatity was 34.14, the open interest changed by 1 which increased total open position to 40
On 17 Mar BANKBARODA was trading at 283.25. The strike last trading price was 42, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 16 Mar BANKBARODA was trading at 279.95. The strike last trading price was 42, which was 20.8 higher than the previous day. The implied volatity was 42.88, the open interest changed by 0 which decreased total open position to 42
On 13 Mar BANKBARODA was trading at 281.05. The strike last trading price was 21.2, which was -2.35 lower 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 21.2, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BANKBARODA was trading at 289.30. The strike last trading price was 21.2, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 10 Mar BANKBARODA was trading at 294.40. The strike last trading price was 21.2, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 9 Mar BANKBARODA was trading at 288.05. The strike last trading price was 21.2, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 6 Mar BANKBARODA was trading at 295.35. The strike last trading price was 21.2, which was -2.35 lower than the previous day. The implied volatity was 10.03, the open interest changed by 0 which decreased total open position to 43
On 5 Mar BANKBARODA was trading at 301.85. The strike last trading price was 23.55, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0
On 4 Mar BANKBARODA was trading at 299.30. The strike last trading price was 23.55, which was 10.45 higher than the previous day. The implied volatity was 30.16, the open interest changed by 7 which increased total open position to 42
On 2 Mar BANKBARODA was trading at 315.20. The strike last trading price was 13.1, which was 3.3 higher than the previous day. The implied volatity was 27.16, the open interest changed by 0 which decreased total open position to 35
On 27 Feb BANKBARODA was trading at 321.95. The strike last trading price was 9.8, which was -1.65 lower than the previous day. The implied volatity was 24.49, the open interest changed by 9 which increased total open position to 35
On 26 Feb BANKBARODA was trading at 324.45. The strike last trading price was 11.45, which was -2.5 lower than the previous day. The implied volatity was 30.29, the open interest changed by 14 which increased total open position to 25
On 25 Feb BANKBARODA was trading at 315.85. The strike last trading price was 13.95, which was -13.6 lower than the previous day. The implied volatity was 28.47, the open interest changed by 9 which increased total open position to 9
On 24 Feb BANKBARODA was trading at 313.10. The strike last trading price was 27.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb BANKBARODA was trading at 313.35. 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 20 Feb BANKBARODA was trading at 309.05. 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 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 -, 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 5 Feb BANKBARODA was trading at 290.45. 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 4 Feb BANKBARODA was trading at 290.85. 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 3 Feb BANKBARODA was trading at 285.40. 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 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 -, 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
