BANKBARODA

Bank Of Baroda

289.85 +4.65 (1.63%)

L: 281.35 H: 290.35

Back to Option Chain

Historical option data for BANKBARODA
09 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

BANKBARODA 30-DEC-2025 240 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	289.85	47 ₹ 1,37,475	1 2925.00	-	2 5,850	0 0	99 2,89,575
8 Dec	285.20	46 ₹ 1,34,550	-7 -20475.00	-	2 5,850	0 0	99 2,89,575
5 Dec	292.60	53 ₹ 1,55,025	3.5 10237.50	-	9 26,325	3 8,775	93 2,72,025
4 Dec	288.20	49.5 ₹ 1,44,787.5	-4.5 -13162.50	44.11	1 2,925	0 0	90 2,63,250
3 Dec	287.00	54 ₹ 1,57,950	-7.55 -22083.75	72.78	1 2,925	0 0	90 2,63,250
2 Dec	296.90	61.55 ₹ 1,80,033.75	7.6 22230.00	65.95	37 1,08,225	35 1,02,375	89 2,60,325

1 Dec	295.55	53.95 ₹ 1,57,803.75	0.7 2047.50	-	11 32,175	2 5,850	53 1,55,025
28 Nov	289.80	53.25 ₹ 1,55,756.25	3.55 10383.75	46.37	6 17,550	0 0	51 1,49,175
27 Nov	287.90	49.7 ₹ 1,45,372.5	3.4 9945.00	-	0 0	0 0	0 0
26 Nov	288.40	49.7 ₹ 1,45,372.5	3.4 9945.00	-	16 46,800	0 0	51 1,49,175
25 Nov	287.25	46.3 ₹ 1,35,427.5	3.1 9067.50	-	6 17,550	5 14,625	50 1,46,250
24 Nov	281.90	43.2 ₹ 1,26,360	-1.8 -5265.00	-	18 52,650	17 49,725	44 1,28,700
21 Nov	284.15	45 ₹ 1,31,625	-9 -26325.00	-	8 23,400	7 20,475	26 76,050
20 Nov	288.25	54 ₹ 1,57,950	-0.45 -1316.25	-	5 14,625	0 0	14 40,950
19 Nov	293.30	55 ₹ 1,60,875	24.15 70638.75	-	14 40,950	13 38,025	13 38,025
7 Oct	261.85	30.85 ₹ 90,236.25	0 0.00	-	0 0	0 0	0 0
3 Oct	263.95	30.85 ₹ 90,236.25	0 0.00	-	0 0	0 0	0 0

For Bank Of Baroda - strike price 240 expiring on 30DEC2025

Delta for 240 CE is -

Historical price for 240 CE is as follows

On 9 Dec BANKBARODA was trading at 289.85. The strike last trading price was 47, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99

On 8 Dec BANKBARODA was trading at 285.20. The strike last trading price was 46, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99

On 5 Dec BANKBARODA was trading at 292.60. The strike last trading price was 53, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 93

On 4 Dec BANKBARODA was trading at 288.20. The strike last trading price was 49.5, which was -4.5 lower than the previous day. The implied volatity was 44.11, the open interest changed by 0 which decreased total open position to 90

On 3 Dec BANKBARODA was trading at 287.00. The strike last trading price was 54, which was -7.55 lower than the previous day. The implied volatity was 72.78, the open interest changed by 0 which decreased total open position to 90

On 2 Dec BANKBARODA was trading at 296.90. The strike last trading price was 61.55, which was 7.6 higher than the previous day. The implied volatity was 65.95, the open interest changed by 35 which increased total open position to 89

On 1 Dec BANKBARODA was trading at 295.55. The strike last trading price was 53.95, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 53

On 28 Nov BANKBARODA was trading at 289.80. The strike last trading price was 53.25, which was 3.55 higher than the previous day. The implied volatity was 46.37, the open interest changed by 0 which decreased total open position to 51

On 27 Nov BANKBARODA was trading at 287.90. The strike last trading price was 49.7, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov BANKBARODA was trading at 288.40. The strike last trading price was 49.7, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 25 Nov BANKBARODA was trading at 287.25. The strike last trading price was 46.3, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 50

On 24 Nov BANKBARODA was trading at 281.90. The strike last trading price was 43.2, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 44

On 21 Nov BANKBARODA was trading at 284.15. The strike last trading price was 45, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 26

On 20 Nov BANKBARODA was trading at 288.25. The strike last trading price was 54, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 19 Nov BANKBARODA was trading at 293.30. The strike last trading price was 55, which was 24.15 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 13

On 7 Oct BANKBARODA was trading at 261.85. The strike last trading price was 30.85, 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 Oct BANKBARODA was trading at 263.95. The strike last trading price was 30.85, 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 30DEC2025 240 PE
Delta: -0.01 Vega: 0.02 Theta: -0.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	289.85	0.1 ₹ 292.5	0 0.00	35.95	7 20,475	-2 -5,850	27 78,975
8 Dec	285.20	0.1 ₹ 292.5	0.05 146.25	33.02	5 14,625	3 8,775	29 84,825
5 Dec	292.60	0.05 ₹ 146.25	-0.05 -146.25	-	0 0	0 0	0 0
4 Dec	288.20	0.05 ₹ 146.25	-0.05 -146.25	28.72	5 14,625	0 0	26 76,050
3 Dec	287.00	0.1 ₹ 292.5	0 0.00	31.04	34 99,450	-3 -8,775	22 64,350
2 Dec	296.90	0.1 ₹ 292.5	0 0.00	35.12	16 46,800	1 2,925	25 73,125
1 Dec	295.55	0.1 ₹ 292.5	0 0.00	34.09	68 1,98,900	-7 -20,475	30 87,750
28 Nov	289.80	0.1 ₹ 292.5	-0.1 -292.50	29.88	9 26,325	0 0	37 1,08,225
27 Nov	287.90	0.2 ₹ 585	0 0.00	31.72	1 2,925	0 0	36 1,05,300
26 Nov	288.40	0.2 ₹ 585	-0.05 -146.25	31.23	53 1,55,025	16 46,800	33 96,525
25 Nov	287.25	0.25 ₹ 731.25	-0.05 -146.25	31.17	17 49,725	8 23,400	17 49,725
24 Nov	281.90	0.3 ₹ 877.5	-8.35 -24423.75	29.07	9 26,325	8 23,400	8 23,400
21 Nov	284.15	8.65 ₹ 25,301.25	0 0.00	15.80	0 0	0 0	0 0
20 Nov	288.25	8.65 ₹ 25,301.25	0 0.00	16.59	0 0	0 0	0 0
19 Nov	293.30	8.65 ₹ 25,301.25	0 0.00	17.44	0 0	0 0	0 0
7 Oct	261.85	8.65 ₹ 25,301.25	0 0.00	-	0 0	0 0	0 0
3 Oct	263.95	8.65 ₹ 25,301.25	0 0.00	6.48	0 0	0 0	0 0

For Bank Of Baroda - strike price 240 expiring on 30DEC2025

Delta for 240 PE is -0.01

Historical price for 240 PE is as follows

On 9 Dec BANKBARODA was trading at 289.85. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 35.95, the open interest changed by -2 which decreased total open position to 27

On 8 Dec BANKBARODA was trading at 285.20. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 33.02, the open interest changed by 3 which increased total open position to 29

On 5 Dec BANKBARODA was trading at 292.60. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec BANKBARODA was trading at 288.20. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 28.72, the open interest changed by 0 which decreased total open position to 26

On 3 Dec BANKBARODA was trading at 287.00. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 31.04, the open interest changed by -3 which decreased total open position to 22

On 2 Dec BANKBARODA was trading at 296.90. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 35.12, the open interest changed by 1 which increased total open position to 25

On 1 Dec BANKBARODA was trading at 295.55. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 34.09, the open interest changed by -7 which decreased total open position to 30

On 28 Nov BANKBARODA was trading at 289.80. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 29.88, the open interest changed by 0 which decreased total open position to 37

On 27 Nov BANKBARODA was trading at 287.90. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 31.72, the open interest changed by 0 which decreased total open position to 36

On 26 Nov BANKBARODA was trading at 288.40. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 31.23, the open interest changed by 16 which increased total open position to 33

On 25 Nov BANKBARODA was trading at 287.25. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 31.17, the open interest changed by 8 which increased total open position to 17

On 24 Nov BANKBARODA was trading at 281.90. The strike last trading price was 0.3, which was -8.35 lower than the previous day. The implied volatity was 29.07, the open interest changed by 8 which increased total open position to 8

On 21 Nov BANKBARODA was trading at 284.15. The strike last trading price was 8.65, which was 0 lower than the previous day. The implied volatity was 15.80, the open interest changed by 0 which decreased total open position to 0

On 20 Nov BANKBARODA was trading at 288.25. The strike last trading price was 8.65, which was 0 lower than the previous day. The implied volatity was 16.59, the open interest changed by 0 which decreased total open position to 0

On 19 Nov BANKBARODA was trading at 293.30. The strike last trading price was 8.65, which was 0 lower than the previous day. The implied volatity was 17.44, the open interest changed by 0 which decreased total open position to 0

On 7 Oct BANKBARODA was trading at 261.85. The strike last trading price was 8.65, 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 Oct BANKBARODA was trading at 263.95. The strike last trading price was 8.65, which was 0 lower than the previous day. The implied volatity was 6.48, the open interest changed by 0 which decreased total open position to 0

Related Pages for BANKBARODA

BANKBARODA

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD