BANKBARODA

Bank Of Baroda

290.55 -1.95 (-0.67%)

L: 289.9 H: 293.8

Back to Option Chain

Historical option data for BANKBARODA
24 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 27-JAN-2026 290 CE
Delta: 0.59 Vega: 0.35 Theta: -0.14 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	290.55	8.45 ₹ 24,716.25	-1.35 -3948.75	19.07	260 7,60,500	54 1,57,950	498 14,56,650
23 Dec	292.50	9.8 ₹ 28,665	-1.35 -3948.75	18.37	92 2,69,100	2 5,850	454 13,27,950

22 Dec	294.00	10.85 ₹ 31,736.25	0.85 2486.25	19.90	184 5,38,200	16 46,800	462 13,51,350
19 Dec	292.05	9.9 ₹ 28,957.5	1.85 5411.25	20.00	164 4,79,700	-10 -29,250	446 13,04,550
18 Dec	288.10	8 ₹ 23,400	-0.2 -585.00	19.65	246 7,19,550	33 96,525	457 13,36,725
17 Dec	287.60	8.05 ₹ 23,546.25	2.05 5996.25	20.68	360 10,53,000	132 3,86,100	423 12,37,275
16 Dec	282.85	6 ₹ 17,550	-1.85 -5411.25	20.79	172 5,03,100	57 1,66,725	296 8,65,800
15 Dec	285.10	7.85 ₹ 22,961.25	0.1 292.50	22.61	103 3,01,275	28 81,900	238 6,96,150
12 Dec	284.45	7.65 ₹ 22,376.25	-0.55 -1608.75	21.69	41 1,19,925	18 52,650	209 6,11,325
11 Dec	285.00	8.3 ₹ 24,277.5	-0.05 -146.25	21.84	40 1,17,000	12 35,100	191 5,58,675
10 Dec	286.10	8.15 ₹ 23,838.75	-2.8 -8190.00	21.04	147 4,29,975	78 2,28,150	163 4,76,775
9 Dec	289.85	11 ₹ 32,175	2 5850.00	22.19	31 90,675	11 32,175	84 2,45,700
8 Dec	285.20	9 ₹ 26,325	-2.15 -6288.75	23.00	67 1,95,975	21 61,425	72 2,10,600
5 Dec	292.60	11.15 ₹ 32,613.75	0.25 731.25	17.46	6 17,550	1 2,925	51 1,49,175
4 Dec	288.20	10.9 ₹ 31,882.5	0 0.00	23.29	17 49,725	8 23,400	50 1,46,250
3 Dec	287.00	10.9 ₹ 31,882.5	-7.4 -21645.00	22.44	29 84,825	12 35,100	41 1,19,925
2 Dec	296.90	18.3 ₹ 53,527.5	3.35 9798.75	25.68	2 5,850	0 0	29 84,825
1 Dec	295.55	14.95 ₹ 43,728.75	2.45 7166.25	18.50	14 40,950	9 26,325	28 81,900
28 Nov	289.80	12.5 ₹ 36,562.5	1.1 3217.50	21.41	5 14,625	2 5,850	19 55,575
27 Nov	287.90	11.45 ₹ 33,491.25	-0.15 -438.75	20.88	18 52,650	11 32,175	17 49,725
26 Nov	288.40	11.6 ₹ 33,930	2.6 7605.00	21.43	9 26,325	4 11,700	5 14,625
25 Nov	287.25	9 ₹ 26,325	-3 -8775.00	16.84	1 2,925	0 0	2 5,850
24 Nov	281.90	12 ₹ 35,100	0 0.00	-	0 0	0 0	0 0
21 Nov	284.15	12 ₹ 35,100	0 0.00	-	0 0	1 2,925	0 0
20 Nov	288.25	12 ₹ 35,100	0 0.00	20.65	1 2,925	0 0	1 2,925
18 Nov	288.45	12 ₹ 35,100	-3.55 -10383.75	19.72	1 2,925	0 0	0 0
17 Nov	287.95	15.55 ₹ 45,483.75	0 0.00	-	0 0	0 0	0 0
13 Nov	283.25	15.55 ₹ 45,483.75	0 0.00	0.17	0 0	0 0	0 0
12 Nov	285.00	15.55 ₹ 45,483.75	0 0.00	-	0 0	0 0	0 0
6 Nov	286.35	15.55 ₹ 45,483.75	0 0.00	-	0 0	0 0	0 0
3 Nov	291.20	15.55 ₹ 45,483.75	0 0.00	-	0 0	0 0	0 0

For Bank Of Baroda - strike price 290 expiring on 27JAN2026

Delta for 290 CE is 0.59

Historical price for 290 CE is as follows

On 24 Dec BANKBARODA was trading at 290.55. The strike last trading price was 8.45, which was -1.35 lower than the previous day. The implied volatity was 19.07, the open interest changed by 54 which increased total open position to 498

On 23 Dec BANKBARODA was trading at 292.50. The strike last trading price was 9.8, which was -1.35 lower than the previous day. The implied volatity was 18.37, the open interest changed by 2 which increased total open position to 454

On 22 Dec BANKBARODA was trading at 294.00. The strike last trading price was 10.85, which was 0.85 higher than the previous day. The implied volatity was 19.90, the open interest changed by 16 which increased total open position to 462

On 19 Dec BANKBARODA was trading at 292.05. The strike last trading price was 9.9, which was 1.85 higher than the previous day. The implied volatity was 20.00, the open interest changed by -10 which decreased total open position to 446

On 18 Dec BANKBARODA was trading at 288.10. The strike last trading price was 8, which was -0.2 lower than the previous day. The implied volatity was 19.65, the open interest changed by 33 which increased total open position to 457

On 17 Dec BANKBARODA was trading at 287.60. The strike last trading price was 8.05, which was 2.05 higher than the previous day. The implied volatity was 20.68, the open interest changed by 132 which increased total open position to 423

On 16 Dec BANKBARODA was trading at 282.85. The strike last trading price was 6, which was -1.85 lower than the previous day. The implied volatity was 20.79, the open interest changed by 57 which increased total open position to 296

On 15 Dec BANKBARODA was trading at 285.10. The strike last trading price was 7.85, which was 0.1 higher than the previous day. The implied volatity was 22.61, the open interest changed by 28 which increased total open position to 238

On 12 Dec BANKBARODA was trading at 284.45. The strike last trading price was 7.65, which was -0.55 lower than the previous day. The implied volatity was 21.69, the open interest changed by 18 which increased total open position to 209

On 11 Dec BANKBARODA was trading at 285.00. The strike last trading price was 8.3, which was -0.05 lower than the previous day. The implied volatity was 21.84, the open interest changed by 12 which increased total open position to 191

On 10 Dec BANKBARODA was trading at 286.10. The strike last trading price was 8.15, which was -2.8 lower than the previous day. The implied volatity was 21.04, the open interest changed by 78 which increased total open position to 163

On 9 Dec BANKBARODA was trading at 289.85. The strike last trading price was 11, which was 2 higher than the previous day. The implied volatity was 22.19, the open interest changed by 11 which increased total open position to 84

On 8 Dec BANKBARODA was trading at 285.20. The strike last trading price was 9, which was -2.15 lower than the previous day. The implied volatity was 23.00, the open interest changed by 21 which increased total open position to 72

On 5 Dec BANKBARODA was trading at 292.60. The strike last trading price was 11.15, which was 0.25 higher than the previous day. The implied volatity was 17.46, the open interest changed by 1 which increased total open position to 51

On 4 Dec BANKBARODA was trading at 288.20. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 23.29, the open interest changed by 8 which increased total open position to 50

On 3 Dec BANKBARODA was trading at 287.00. The strike last trading price was 10.9, which was -7.4 lower than the previous day. The implied volatity was 22.44, the open interest changed by 12 which increased total open position to 41

On 2 Dec BANKBARODA was trading at 296.90. The strike last trading price was 18.3, which was 3.35 higher than the previous day. The implied volatity was 25.68, the open interest changed by 0 which decreased total open position to 29

On 1 Dec BANKBARODA was trading at 295.55. The strike last trading price was 14.95, which was 2.45 higher than the previous day. The implied volatity was 18.50, the open interest changed by 9 which increased total open position to 28

On 28 Nov BANKBARODA was trading at 289.80. The strike last trading price was 12.5, which was 1.1 higher than the previous day. The implied volatity was 21.41, the open interest changed by 2 which increased total open position to 19

On 27 Nov BANKBARODA was trading at 287.90. The strike last trading price was 11.45, which was -0.15 lower than the previous day. The implied volatity was 20.88, the open interest changed by 11 which increased total open position to 17

On 26 Nov BANKBARODA was trading at 288.40. The strike last trading price was 11.6, which was 2.6 higher than the previous day. The implied volatity was 21.43, the open interest changed by 4 which increased total open position to 5

On 25 Nov BANKBARODA was trading at 287.25. The strike last trading price was 9, which was -3 lower than the previous day. The implied volatity was 16.84, the open interest changed by 0 which decreased total open position to 2

On 24 Nov BANKBARODA was trading at 281.90. The strike last trading price was 12, 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 21 Nov BANKBARODA was trading at 284.15. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov BANKBARODA was trading at 288.25. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was 20.65, the open interest changed by 0 which decreased total open position to 1

On 18 Nov BANKBARODA was trading at 288.45. The strike last trading price was 12, which was -3.55 lower than the previous day. The implied volatity was 19.72, the open interest changed by 0 which decreased total open position to 0

On 17 Nov BANKBARODA was trading at 287.95. The strike last trading price was 15.55, 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 13 Nov BANKBARODA was trading at 283.25. The strike last trading price was 15.55, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0

On 12 Nov BANKBARODA was trading at 285.00. The strike last trading price was 15.55, 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 6 Nov BANKBARODA was trading at 286.35. The strike last trading price was 15.55, 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 3 Nov BANKBARODA was trading at 291.20. The strike last trading price was 15.55, 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

BANKBARODA 27JAN2026 290 PE
Delta: -0.42 Vega: 0.35 Theta: -0.07 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	290.55	5.6 ₹ 16,380	0.8 2340.00	20.19	249 7,28,325	79 2,31,075	465 13,60,125
23 Dec	292.50	4.8 ₹ 14,040	0.35 1023.75	20.34	215 6,28,875	21 61,425	383 11,20,275
22 Dec	294.00	4.5 ₹ 13,162.5	-1.15 -3363.75	19.89	221 6,46,425	52 1,52,100	357 10,44,225
19 Dec	292.05	5.65 ₹ 16,526.25	-2.25 -6581.25	20.22	131 3,83,175	14 40,950	289 8,45,325
18 Dec	288.10	7.9 ₹ 23,107.5	-0.2 -585.00	22.19	31 90,675	6 17,550	275 8,04,375
17 Dec	287.60	8.25 ₹ 24,131.25	-2.45 -7166.25	21.82	107 3,12,975	50 1,46,250	263 7,69,275
16 Dec	282.85	10.75 ₹ 31,443.75	1.25 3656.25	21.76	39 1,14,075	20 58,500	203 5,93,775
15 Dec	285.10	9.5 ₹ 27,787.5	-0.5 -1462.50	21.57	16 46,800	10 29,250	182 5,32,350
12 Dec	284.45	10 ₹ 29,250	0.1 292.50	21.77	19 55,575	12 35,100	168 4,91,400
11 Dec	285.00	10 ₹ 29,250	0.55 1608.75	22.85	33 96,525	12 35,100	151 4,41,675
10 Dec	286.10	9.45 ₹ 27,641.25	0.95 2778.75	21.50	10 29,250	2 5,850	139 4,06,575
9 Dec	289.85	8.45 ₹ 24,716.25	-2.4 -7020.00	23.68	123 3,59,775	60 1,75,500	137 4,00,725
8 Dec	285.20	10.85 ₹ 31,736.25	2.3 6727.50	24.06	5 14,625	1 2,925	78 2,28,150
5 Dec	292.60	8.45 ₹ 24,716.25	-1.95 -5703.75	25.68	17 49,725	6 17,550	77 2,25,225
4 Dec	288.20	10.4 ₹ 30,420	0.5 1462.50	25.14	6 17,550	0 0	71 2,07,675
3 Dec	287.00	9.6 ₹ 28,080	3.35 9798.75	23.65	48 1,40,400	29 84,825	71 2,07,675
2 Dec	296.90	6.5 ₹ 19,012.5	0.05 146.25	24.88	83 2,42,775	-3 -8,775	52 1,52,100
1 Dec	295.55	6.45 ₹ 18,866.25	-2.1 -6142.50	24.03	83 2,42,775	5 14,625	55 1,60,875
28 Nov	289.80	8.55 ₹ 25,008.75	-2.45 -7166.25	23.11	18 52,650	12 35,100	51 1,49,175
27 Nov	287.90	11 ₹ 32,175	0.85 2486.25	26.82	7 20,475	3 8,775	37 1,08,225
26 Nov	288.40	10.15 ₹ 29,688.75	-1.75 -5118.75	24.49	39 1,14,075	30 87,750	33 96,525
25 Nov	287.25	11.9 ₹ 34,807.5	2.2 6435.00	-	0 0	0 0	0 0
24 Nov	281.90	11.9 ₹ 34,807.5	2.2 6435.00	-	0 0	2 5,850	0 0
21 Nov	284.15	11.9 ₹ 34,807.5	2.2 6435.00	23.89	2 5,850	1 2,925	2 5,850
20 Nov	288.25	9.7 ₹ 28,372.5	-14.5 -42412.50	22.92	1 2,925	0 0	0 0
18 Nov	288.45	24.2 ₹ 70,785	0 0.00	1.13	0 0	0 0	0 0
17 Nov	287.95	24.2 ₹ 70,785	0 0.00	0.89	0 0	0 0	0 0
13 Nov	283.25	24.2 ₹ 70,785	0 0.00	-	0 0	0 0	0 0
12 Nov	285.00	24.2 ₹ 70,785	0 0.00	0.13	0 0	0 0	0 0
6 Nov	286.35	24.2 ₹ 70,785	0 0.00	0.71	0 0	0 0	0 0
3 Nov	291.20	24.2 ₹ 70,785	0 0.00	1.78	0 0	0 0	0 0

For Bank Of Baroda - strike price 290 expiring on 27JAN2026

Delta for 290 PE is -0.42

Historical price for 290 PE is as follows

On 24 Dec BANKBARODA was trading at 290.55. The strike last trading price was 5.6, which was 0.8 higher than the previous day. The implied volatity was 20.19, the open interest changed by 79 which increased total open position to 465

On 23 Dec BANKBARODA was trading at 292.50. The strike last trading price was 4.8, which was 0.35 higher than the previous day. The implied volatity was 20.34, the open interest changed by 21 which increased total open position to 383

On 22 Dec BANKBARODA was trading at 294.00. The strike last trading price was 4.5, which was -1.15 lower than the previous day. The implied volatity was 19.89, the open interest changed by 52 which increased total open position to 357

On 19 Dec BANKBARODA was trading at 292.05. The strike last trading price was 5.65, which was -2.25 lower than the previous day. The implied volatity was 20.22, the open interest changed by 14 which increased total open position to 289

On 18 Dec BANKBARODA was trading at 288.10. The strike last trading price was 7.9, which was -0.2 lower than the previous day. The implied volatity was 22.19, the open interest changed by 6 which increased total open position to 275

On 17 Dec BANKBARODA was trading at 287.60. The strike last trading price was 8.25, which was -2.45 lower than the previous day. The implied volatity was 21.82, the open interest changed by 50 which increased total open position to 263

On 16 Dec BANKBARODA was trading at 282.85. The strike last trading price was 10.75, which was 1.25 higher than the previous day. The implied volatity was 21.76, the open interest changed by 20 which increased total open position to 203

On 15 Dec BANKBARODA was trading at 285.10. The strike last trading price was 9.5, which was -0.5 lower than the previous day. The implied volatity was 21.57, the open interest changed by 10 which increased total open position to 182

On 12 Dec BANKBARODA was trading at 284.45. The strike last trading price was 10, which was 0.1 higher than the previous day. The implied volatity was 21.77, the open interest changed by 12 which increased total open position to 168

On 11 Dec BANKBARODA was trading at 285.00. The strike last trading price was 10, which was 0.55 higher than the previous day. The implied volatity was 22.85, the open interest changed by 12 which increased total open position to 151

On 10 Dec BANKBARODA was trading at 286.10. The strike last trading price was 9.45, which was 0.95 higher than the previous day. The implied volatity was 21.50, the open interest changed by 2 which increased total open position to 139

On 9 Dec BANKBARODA was trading at 289.85. The strike last trading price was 8.45, which was -2.4 lower than the previous day. The implied volatity was 23.68, the open interest changed by 60 which increased total open position to 137

On 8 Dec BANKBARODA was trading at 285.20. The strike last trading price was 10.85, which was 2.3 higher than the previous day. The implied volatity was 24.06, the open interest changed by 1 which increased total open position to 78

On 5 Dec BANKBARODA was trading at 292.60. The strike last trading price was 8.45, which was -1.95 lower than the previous day. The implied volatity was 25.68, the open interest changed by 6 which increased total open position to 77

On 4 Dec BANKBARODA was trading at 288.20. The strike last trading price was 10.4, which was 0.5 higher than the previous day. The implied volatity was 25.14, the open interest changed by 0 which decreased total open position to 71

On 3 Dec BANKBARODA was trading at 287.00. The strike last trading price was 9.6, which was 3.35 higher than the previous day. The implied volatity was 23.65, the open interest changed by 29 which increased total open position to 71

On 2 Dec BANKBARODA was trading at 296.90. The strike last trading price was 6.5, which was 0.05 higher than the previous day. The implied volatity was 24.88, the open interest changed by -3 which decreased total open position to 52

On 1 Dec BANKBARODA was trading at 295.55. The strike last trading price was 6.45, which was -2.1 lower than the previous day. The implied volatity was 24.03, the open interest changed by 5 which increased total open position to 55

On 28 Nov BANKBARODA was trading at 289.80. The strike last trading price was 8.55, which was -2.45 lower than the previous day. The implied volatity was 23.11, the open interest changed by 12 which increased total open position to 51

On 27 Nov BANKBARODA was trading at 287.90. The strike last trading price was 11, which was 0.85 higher than the previous day. The implied volatity was 26.82, the open interest changed by 3 which increased total open position to 37

On 26 Nov BANKBARODA was trading at 288.40. The strike last trading price was 10.15, which was -1.75 lower than the previous day. The implied volatity was 24.49, the open interest changed by 30 which increased total open position to 33

On 25 Nov BANKBARODA was trading at 287.25. The strike last trading price was 11.9, which was 2.2 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 11.9, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov BANKBARODA was trading at 284.15. The strike last trading price was 11.9, which was 2.2 higher than the previous day. The implied volatity was 23.89, the open interest changed by 1 which increased total open position to 2

On 20 Nov BANKBARODA was trading at 288.25. The strike last trading price was 9.7, which was -14.5 lower than the previous day. The implied volatity was 22.92, the open interest changed by 0 which decreased total open position to 0

On 18 Nov BANKBARODA was trading at 288.45. The strike last trading price was 24.2, which was 0 lower than the previous day. The implied volatity was 1.13, the open interest changed by 0 which decreased total open position to 0

On 17 Nov BANKBARODA was trading at 287.95. The strike last trading price was 24.2, which was 0 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0

On 13 Nov BANKBARODA was trading at 283.25. The strike last trading price was 24.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov BANKBARODA was trading at 285.00. The strike last trading price was 24.2, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0

On 6 Nov BANKBARODA was trading at 286.35. The strike last trading price was 24.2, which was 0 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0

On 3 Nov BANKBARODA was trading at 291.20. The strike last trading price was 24.2, which was 0 lower than the previous day. The implied volatity was 1.78, 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