BANKBARODA

Bank Of Baroda

292.6 +4.40 (1.53%)

L: 286.55 H: 294

Back to Option Chain

Historical option data for BANKBARODA
05 Dec 2025 03:32 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 292.5 CE
Delta: 0.55 Vega: 0.30 Theta: -0.16 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	292.60	6.95 ₹ 20,328.75	1.35 3948.75	20.30	1,210 35,39,250	23 67,275	346 10,12,050
4 Dec	288.20	5.45 ₹ 15,941.25	-0.25 -731.25	22.80	449 13,13,325	-4 -11,700	324 9,47,700
3 Dec	287.00	5.95 ₹ 17,403.75	-4.4 -12870.00	23.09	699 20,44,575	111 3,24,675	326 9,53,550
2 Dec	296.90	10.55 ₹ 30,858.75	1.15 3363.75	20.38	185 5,41,125	-56 -1,63,800	214 6,25,950
1 Dec	295.55	9.9 ₹ 28,957.5	3.05 8921.25	19.36	1,269 37,11,825	-156 -4,56,300	274 8,01,450
28 Nov	289.80	7 ₹ 20,475	1.05 3071.25	20.36	830 24,27,750	34 99,450	429 12,54,825
27 Nov	287.90	6 ₹ 17,550	-0.3 -877.50	19.34	529 15,47,325	36 1,05,300	396 11,58,300
26 Nov	288.40	6.25 ₹ 18,281.25	0.5 1462.50	20.21	1,148 33,57,900	205 5,99,625	360 10,53,000
25 Nov	287.25	5.6 ₹ 16,380	1.7 4972.50	19.29	162 4,73,850	3 8,775	154 4,50,450

24 Nov	281.90	3.75 ₹ 10,968.75	-1.25 -3656.25	20.07	78 2,28,150	26 76,050	149 4,35,825
21 Nov	284.15	5 ₹ 14,625	-2.15 -6288.75	19.59	77 2,25,225	20 58,500	122 3,56,850
20 Nov	288.25	7.25 ₹ 21,206.25	-3.1 -9067.50	20.57	222 6,49,350	30 87,750	101 2,95,425
19 Nov	293.30	10.4 ₹ 30,420	2.65 7751.25	20.69	103 3,01,275	59 1,72,575	60 1,75,500
18 Nov	288.45	7.75 ₹ 22,668.75	2.7 7897.50	-	0 0	0 0	0 0
17 Nov	287.95	7.75 ₹ 22,668.75	2.7 7897.50	-	0 0	0 0	0 0
14 Nov	286.75	7.75 ₹ 22,668.75	2.7 7897.50	-	0 0	1 2,925	0 0
13 Nov	283.25	7.75 ₹ 22,668.75	2.7 7897.50	24.82	1 2,925	0 0	0 0
12 Nov	285.00	5.05 ₹ 14,771.25	-5.85 -17111.25	-	0 0	0 0	0 0
11 Nov	285.85	5.05 ₹ 14,771.25	-5.85 -17111.25	-	0 0	0 0	0 0
10 Nov	287.70	5.05 ₹ 14,771.25	-5.85 -17111.25	-	0 0	0 0	0 0
7 Nov	289.05	5.05 ₹ 14,771.25	-5.85 -17111.25	-	0 0	0 0	0 0
6 Nov	286.35	5.05 ₹ 14,771.25	-5.85 -17111.25	-	0 0	0 0	0 0
4 Nov	288.10	5.05 ₹ 14,771.25	-5.85 -17111.25	-	0 0	0 0	0 0
3 Nov	291.20	5.05 ₹ 14,771.25	-5.85 -17111.25	-	0 0	0 0	0 0
31 Oct	278.40	5.05 ₹ 14,771.25	-5.85 -17111.25	-	0 0	0 0	0 0
30 Oct	272.75	5.05 ₹ 14,771.25	-5.85 -17111.25	24.43	2 5,850	1 2,925	1 2,925
29 Oct	274.60	10.9 ₹ 31,882.5	0 0.00	3.51	0 0	0 0	0 0

For Bank Of Baroda - strike price 292.5 expiring on 30DEC2025

Delta for 292.5 CE is 0.55

Historical price for 292.5 CE is as follows

On 5 Dec BANKBARODA was trading at 292.60. The strike last trading price was 6.95, which was 1.35 higher than the previous day. The implied volatity was 20.30, the open interest changed by 23 which increased total open position to 346

On 4 Dec BANKBARODA was trading at 288.20. The strike last trading price was 5.45, which was -0.25 lower than the previous day. The implied volatity was 22.80, the open interest changed by -4 which decreased total open position to 324

On 3 Dec BANKBARODA was trading at 287.00. The strike last trading price was 5.95, which was -4.4 lower than the previous day. The implied volatity was 23.09, the open interest changed by 111 which increased total open position to 326

On 2 Dec BANKBARODA was trading at 296.90. The strike last trading price was 10.55, which was 1.15 higher than the previous day. The implied volatity was 20.38, the open interest changed by -56 which decreased total open position to 214

On 1 Dec BANKBARODA was trading at 295.55. The strike last trading price was 9.9, which was 3.05 higher than the previous day. The implied volatity was 19.36, the open interest changed by -156 which decreased total open position to 274

On 28 Nov BANKBARODA was trading at 289.80. The strike last trading price was 7, which was 1.05 higher than the previous day. The implied volatity was 20.36, the open interest changed by 34 which increased total open position to 429

On 27 Nov BANKBARODA was trading at 287.90. The strike last trading price was 6, which was -0.3 lower than the previous day. The implied volatity was 19.34, the open interest changed by 36 which increased total open position to 396

On 26 Nov BANKBARODA was trading at 288.40. The strike last trading price was 6.25, which was 0.5 higher than the previous day. The implied volatity was 20.21, the open interest changed by 205 which increased total open position to 360

On 25 Nov BANKBARODA was trading at 287.25. The strike last trading price was 5.6, which was 1.7 higher than the previous day. The implied volatity was 19.29, the open interest changed by 3 which increased total open position to 154

On 24 Nov BANKBARODA was trading at 281.90. The strike last trading price was 3.75, which was -1.25 lower than the previous day. The implied volatity was 20.07, the open interest changed by 26 which increased total open position to 149

On 21 Nov BANKBARODA was trading at 284.15. The strike last trading price was 5, which was -2.15 lower than the previous day. The implied volatity was 19.59, the open interest changed by 20 which increased total open position to 122

On 20 Nov BANKBARODA was trading at 288.25. The strike last trading price was 7.25, which was -3.1 lower than the previous day. The implied volatity was 20.57, the open interest changed by 30 which increased total open position to 101

On 19 Nov BANKBARODA was trading at 293.30. The strike last trading price was 10.4, which was 2.65 higher than the previous day. The implied volatity was 20.69, the open interest changed by 59 which increased total open position to 60

On 18 Nov BANKBARODA was trading at 288.45. The strike last trading price was 7.75, which was 2.7 higher than the previous day. The implied volatity was -, 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 7.75, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov BANKBARODA was trading at 286.75. The strike last trading price was 7.75, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov BANKBARODA was trading at 283.25. The strike last trading price was 7.75, which was 2.7 higher than the previous day. The implied volatity was 24.82, 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 5.05, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov BANKBARODA was trading at 285.85. The strike last trading price was 5.05, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov BANKBARODA was trading at 287.70. The strike last trading price was 5.05, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov BANKBARODA was trading at 289.05. The strike last trading price was 5.05, which was -5.85 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 5.05, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov BANKBARODA was trading at 288.10. The strike last trading price was 5.05, which was -5.85 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 5.05, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct BANKBARODA was trading at 278.40. The strike last trading price was 5.05, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct BANKBARODA was trading at 272.75. The strike last trading price was 5.05, which was -5.85 lower than the previous day. The implied volatity was 24.43, the open interest changed by 1 which increased total open position to 1

On 29 Oct BANKBARODA was trading at 274.60. The strike last trading price was 10.9, which was 0 lower than the previous day. The implied volatity was 3.51, the open interest changed by 0 which decreased total open position to 0

BANKBARODA 30DEC2025 292.5 PE
Delta: -0.45 Vega: 0.30 Theta: -0.09 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	292.60	5.95 ₹ 17,403.75	-2.9 -8482.50	21.94	501 14,65,425	-17 -49,725	278 8,13,150
4 Dec	288.20	8.8 ₹ 25,740	-0.45 -1316.25	22.72	123 3,59,775	-30 -87,750	297 8,68,725
3 Dec	287.00	8.8 ₹ 25,740	3.85 11261.25	23.43	998 29,19,150	-45 -1,31,625	324 9,47,700
2 Dec	296.90	4.85 ₹ 14,186.25	-0.5 -1462.50	23.97	935 27,34,875	25 73,125	369 10,79,325
1 Dec	295.55	4.8 ₹ 14,040	-2.6 -7605.00	22.63	1,112 32,52,600	66 1,93,050	346 10,12,050
28 Nov	289.80	7.25 ₹ 21,206.25	-1.3 -3802.50	21.24	385 11,26,125	11 32,175	280 8,19,000
27 Nov	287.90	8.5 ₹ 24,862.5	-0.45 -1316.25	22.33	119 3,48,075	-17 -49,725	271 7,92,675
26 Nov	288.40	8.95 ₹ 26,178.75	-0.5 -1462.50	22.82	483 14,12,775	231 6,75,675	290 8,48,250
25 Nov	287.25	9.55 ₹ 27,933.75	-3.4 -9945.00	22.81	46 1,34,550	27 78,975	58 1,69,650
24 Nov	281.90	12.95 ₹ 37,878.75	2.7 7897.50	22.60	8 23,400	2 5,850	30 87,750
21 Nov	284.15	10.25 ₹ 29,981.25	1.3 3802.50	19.61	3 8,775	-1 -2,925	27 78,975
20 Nov	288.25	8.95 ₹ 26,178.75	1.85 5411.25	21.85	17 49,725	9 26,325	28 81,900
19 Nov	293.30	7.15 ₹ 20,913.75	-16.25 -47531.25	23.48	29 84,825	19 55,575	19 55,575
18 Nov	288.45	23.4 ₹ 68,445	0 0.00	-	0 0	0 0	0 0
17 Nov	287.95	23.4 ₹ 68,445	0 0.00	-	0 0	0 0	0 0
14 Nov	286.75	23.4 ₹ 68,445	0 0.00	-	0 0	0 0	0 0
13 Nov	283.25	23.4 ₹ 68,445	0 0.00	-	0 0	0 0	0 0
12 Nov	285.00	23.4 ₹ 68,445	0 0.00	-	0 0	0 0	0 0
11 Nov	285.85	23.4 ₹ 68,445	0 0.00	-	0 0	0 0	0 0
10 Nov	287.70	23.4 ₹ 68,445	0 0.00	-	0 0	0 0	0 0
7 Nov	289.05	23.4 ₹ 68,445	0 0.00	0.32	0 0	0 0	0 0
6 Nov	286.35	23.4 ₹ 68,445	0 0.00	-	0 0	0 0	0 0
4 Nov	288.10	23.4 ₹ 68,445	0 0.00	0.00	0 0	0 0	0 0
3 Nov	291.20	23.4 ₹ 68,445	0 0.00	1.03	0 0	0 0	0 0
31 Oct	278.40	23.4 ₹ 68,445	0 0.00	-	0 0	0 0	0 0
30 Oct	272.75	23.4 ₹ 68,445	0 0.00	-	0 0	0 0	0 0
29 Oct	274.60	23.4 ₹ 68,445	0 0.00	-	0 0	0 0	0 0

For Bank Of Baroda - strike price 292.5 expiring on 30DEC2025

Delta for 292.5 PE is -0.45

Historical price for 292.5 PE is as follows

On 5 Dec BANKBARODA was trading at 292.60. The strike last trading price was 5.95, which was -2.9 lower than the previous day. The implied volatity was 21.94, the open interest changed by -17 which decreased total open position to 278

On 4 Dec BANKBARODA was trading at 288.20. The strike last trading price was 8.8, which was -0.45 lower than the previous day. The implied volatity was 22.72, the open interest changed by -30 which decreased total open position to 297

On 3 Dec BANKBARODA was trading at 287.00. The strike last trading price was 8.8, which was 3.85 higher than the previous day. The implied volatity was 23.43, the open interest changed by -45 which decreased total open position to 324

On 2 Dec BANKBARODA was trading at 296.90. The strike last trading price was 4.85, which was -0.5 lower than the previous day. The implied volatity was 23.97, the open interest changed by 25 which increased total open position to 369

On 1 Dec BANKBARODA was trading at 295.55. The strike last trading price was 4.8, which was -2.6 lower than the previous day. The implied volatity was 22.63, the open interest changed by 66 which increased total open position to 346

On 28 Nov BANKBARODA was trading at 289.80. The strike last trading price was 7.25, which was -1.3 lower than the previous day. The implied volatity was 21.24, the open interest changed by 11 which increased total open position to 280

On 27 Nov BANKBARODA was trading at 287.90. The strike last trading price was 8.5, which was -0.45 lower than the previous day. The implied volatity was 22.33, the open interest changed by -17 which decreased total open position to 271

On 26 Nov BANKBARODA was trading at 288.40. The strike last trading price was 8.95, which was -0.5 lower than the previous day. The implied volatity was 22.82, the open interest changed by 231 which increased total open position to 290

On 25 Nov BANKBARODA was trading at 287.25. The strike last trading price was 9.55, which was -3.4 lower than the previous day. The implied volatity was 22.81, the open interest changed by 27 which increased total open position to 58

On 24 Nov BANKBARODA was trading at 281.90. The strike last trading price was 12.95, which was 2.7 higher than the previous day. The implied volatity was 22.60, the open interest changed by 2 which increased total open position to 30

On 21 Nov BANKBARODA was trading at 284.15. The strike last trading price was 10.25, which was 1.3 higher than the previous day. The implied volatity was 19.61, the open interest changed by -1 which decreased total open position to 27

On 20 Nov BANKBARODA was trading at 288.25. The strike last trading price was 8.95, which was 1.85 higher than the previous day. The implied volatity was 21.85, the open interest changed by 9 which increased total open position to 28

On 19 Nov BANKBARODA was trading at 293.30. The strike last trading price was 7.15, which was -16.25 lower than the previous day. The implied volatity was 23.48, the open interest changed by 19 which increased total open position to 19

On 18 Nov BANKBARODA was trading at 288.45. The strike last trading price was 23.4, 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 17 Nov BANKBARODA was trading at 287.95. The strike last trading price was 23.4, 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 14 Nov BANKBARODA was trading at 286.75. The strike last trading price was 23.4, 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 23.4, 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 23.4, 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 11 Nov BANKBARODA was trading at 285.85. The strike last trading price was 23.4, 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 10 Nov BANKBARODA was trading at 287.70. The strike last trading price was 23.4, 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 7 Nov BANKBARODA was trading at 289.05. The strike last trading price was 23.4, which was 0 lower than the previous day. The implied volatity was 0.32, 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 23.4, 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 Nov BANKBARODA was trading at 288.10. The strike last trading price was 23.4, which was 0 lower than the previous day. The implied volatity was 0.00, 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 23.4, which was 0 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0

On 31 Oct BANKBARODA was trading at 278.40. The strike last trading price was 23.4, 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 Oct BANKBARODA was trading at 272.75. The strike last trading price was 23.4, 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 Oct BANKBARODA was trading at 274.60. The strike last trading price was 23.4, 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

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