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 245 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	289.85	50 ₹ 1,46,250	22.3 65227.50	-	0 0	0 0	0 0
8 Dec	285.20	50 ₹ 1,46,250	22.3 65227.50	-	0 0	0 0	1 2,925
5 Dec	292.60	50 ₹ 1,46,250	22.3 65227.50	-	0 0	0 0	0 0
4 Dec	288.20	50 ₹ 1,46,250	22.3 65227.50	-	0 0	0 0	0 0
3 Dec	287.00	50 ₹ 1,46,250	22.3 65227.50	-	0 0	0 0	0 0
2 Dec	296.90	50 ₹ 1,46,250	22.3 65227.50	-	0 0	0 0	0 0
1 Dec	295.55	50 ₹ 1,46,250	22.3 65227.50	-	0 0	0 0	0 0
28 Nov	289.80	50 ₹ 1,46,250	22.3 65227.50	-	0 0	0 0	0 0
27 Nov	287.90	50 ₹ 1,46,250	22.3 65227.50	-	0 0	0 0	0 0
26 Nov	288.40	50 ₹ 1,46,250	22.3 65227.50	-	0 0	0 0	0 0
25 Nov	287.25	50 ₹ 1,46,250	22.3 65227.50	-	0 0	0 0	0 0
24 Nov	281.90	50 ₹ 1,46,250	22.3 65227.50	-	0 0	0 0	0 0
21 Nov	284.15	50 ₹ 1,46,250	22.3 65227.50	-	0 0	0 0	0 0

20 Nov	288.25	50 ₹ 1,46,250	22.3 65227.50	-	0 0	1 2,925	0 0
19 Nov	293.30	50 ₹ 1,46,250	22.3 65227.50	-	1 2,925	0 0	0 0
7 Oct	261.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	266.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	263.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bank Of Baroda - strike price 245 expiring on 30DEC2025

Delta for 245 CE is -

Historical price for 245 CE is as follows

On 9 Dec BANKBARODA was trading at 289.85. The strike last trading price was 50, which was 22.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec BANKBARODA was trading at 285.20. The strike last trading price was 50, which was 22.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec BANKBARODA was trading at 292.60. The strike last trading price was 50, which was 22.3 higher 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 50, which was 22.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec BANKBARODA was trading at 287.00. The strike last trading price was 50, which was 22.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec BANKBARODA was trading at 296.90. The strike last trading price was 50, which was 22.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec BANKBARODA was trading at 295.55. The strike last trading price was 50, which was 22.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov BANKBARODA was trading at 289.80. The strike last trading price was 50, which was 22.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov BANKBARODA was trading at 287.90. The strike last trading price was 50, which was 22.3 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 50, which was 22.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov BANKBARODA was trading at 287.25. The strike last trading price was 50, which was 22.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov BANKBARODA was trading at 281.90. The strike last trading price was 50, which was 22.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov BANKBARODA was trading at 284.15. The strike last trading price was 50, which was 22.3 higher than the previous day. The implied volatity was -, 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 50, which was 22.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov BANKBARODA was trading at 293.30. The strike last trading price was 50, which was 22.3 higher than the previous day. The implied volatity was -, 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 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 6 Oct BANKBARODA was trading at 266.60. 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 3 Oct BANKBARODA was trading at 263.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

BANKBARODA 30DEC2025 245 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	32.82	4 11,700	0 0	47 1,37,475
8 Dec	285.20	0.1 ₹ 292.5	0.05 146.25	29.30	21 61,425	1 2,925	47 1,37,475
5 Dec	292.60	0.05 ₹ 146.25	-0.05 -146.25	28.70	1 2,925	0 0	47 1,37,475
4 Dec	288.20	0.1 ₹ 292.5	0 0.00	28.66	21 61,425	0 0	47 1,37,475
3 Dec	287.00	0.1 ₹ 292.5	0 0.00	28.04	30 87,750	1 2,925	47 1,37,475
2 Dec	296.90	0.1 ₹ 292.5	-0.05 -146.25	32.20	11 32,175	-4 -11,700	42 1,22,850
1 Dec	295.55	0.15 ₹ 438.75	-0.05 -146.25	33.04	6 17,550	0 0	44 1,28,700
28 Nov	289.80	0.2 ₹ 585	-0.05 -146.25	29.96	9 26,325	-4 -11,700	47 1,37,475
27 Nov	287.90	0.25 ₹ 731.25	0.05 146.25	-	0 0	32 93,600	0 0
26 Nov	288.40	0.25 ₹ 731.25	0.05 146.25	29.24	52 1,52,100	29 84,825	48 1,40,400
25 Nov	287.25	0.2 ₹ 585	-0.1 -292.50	-	0 0	0 0	0 0
24 Nov	281.90	0.2 ₹ 585	-0.1 -292.50	24.31	2 5,850	0 0	19 55,575
21 Nov	284.15	0.3 ₹ 877.5	-10.15 -29688.75	26.28	19 55,575	18 52,650	18 52,650
20 Nov	288.25	10.45 ₹ 30,566.25	0 0.00	14.31	0 0	0 0	0 0
19 Nov	293.30	10.45 ₹ 30,566.25	0 0.00	16.34	0 0	0 0	0 0
7 Oct	261.85	10.45 ₹ 30,566.25	0 0.00	-	0 0	0 0	0 0
6 Oct	266.60	10.45 ₹ 30,566.25	0 0.00	-	0 0	0 0	0 0
3 Oct	263.95	10.45 ₹ 30,566.25	0 0.00	5.34	0 0	0 0	0 0

For Bank Of Baroda - strike price 245 expiring on 30DEC2025

Delta for 245 PE is -0.01

Historical price for 245 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 32.82, the open interest changed by 0 which decreased total open position to 47

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 29.30, the open interest changed by 1 which increased total open position to 47

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 28.70, the open interest changed by 0 which decreased total open position to 47

On 4 Dec BANKBARODA was trading at 288.20. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 28.66, the open interest changed by 0 which decreased total open position to 47

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 28.04, the open interest changed by 1 which increased total open position to 47

On 2 Dec BANKBARODA was trading at 296.90. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 32.20, the open interest changed by -4 which decreased total open position to 42

On 1 Dec BANKBARODA was trading at 295.55. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 33.04, the open interest changed by 0 which decreased total open position to 44

On 28 Nov BANKBARODA was trading at 289.80. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 29.96, the open interest changed by -4 which decreased total open position to 47

On 27 Nov BANKBARODA was trading at 287.90. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 0

On 26 Nov BANKBARODA was trading at 288.40. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 29.24, the open interest changed by 29 which increased total open position to 48

On 25 Nov BANKBARODA was trading at 287.25. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov BANKBARODA was trading at 281.90. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 24.31, the open interest changed by 0 which decreased total open position to 19

On 21 Nov BANKBARODA was trading at 284.15. The strike last trading price was 0.3, which was -10.15 lower than the previous day. The implied volatity was 26.28, the open interest changed by 18 which increased total open position to 18

On 20 Nov BANKBARODA was trading at 288.25. The strike last trading price was 10.45, which was 0 lower than the previous day. The implied volatity was 14.31, 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 10.45, which was 0 lower than the previous day. The implied volatity was 16.34, 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 10.45, 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 6 Oct BANKBARODA was trading at 266.60. The strike last trading price was 10.45, 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 3 Oct BANKBARODA was trading at 263.95. The strike last trading price was 10.45, which was 0 lower than the previous day. The implied volatity was 5.34, 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