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 295 CE
Delta: 0.47 Vega: 0.35 Theta: -0.13 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	290.55	5.95 ₹ 17,403.75	-1.15 -3363.75	19.09	273 7,98,525	184 5,38,200	391 11,43,675
23 Dec	292.50	7.15 ₹ 20,913.75	-0.95 -2778.75	18.78	128 3,74,400	79 2,31,075	206 6,02,550
22 Dec	294.00	7.75 ₹ 22,668.75	0.45 1316.25	19.17	134 3,91,950	75 2,19,375	126 3,68,550
19 Dec	292.05	7.2 ₹ 21,060	1.1 3217.50	19.74	19 55,575	7 20,475	51 1,49,175
18 Dec	288.10	6.1 ₹ 17,842.5	-0.1 -292.50	20.62	8 23,400	1 2,925	43 1,25,775
17 Dec	287.60	6.2 ₹ 18,135	1.75 5118.75	21.51	34 99,450	-14 -40,950	42 1,22,850

16 Dec	282.85	4.45 ₹ 13,016.25	-1.3 -3802.50	21.36	31 90,675	12 35,100	56 1,63,800
15 Dec	285.10	5.7 ₹ 16,672.5	-0.2 -585.00	22.21	19 55,575	11 32,175	43 1,25,775
12 Dec	284.45	5.9 ₹ 17,257.5	0 0.00	22.27	4 11,700	2 5,850	31 90,675
11 Dec	285.00	5.9 ₹ 17,257.5	-0.9 -2632.50	21.00	18 52,650	9 26,325	28 81,900
10 Dec	286.10	6.8 ₹ 19,890	-1 -2925.00	22.84	1 2,925	0 0	18 52,650
9 Dec	289.85	7.8 ₹ 22,815	-2.55 -7458.75	19.95	17 49,725	11 32,175	17 49,725
8 Dec	285.20	10.35 ₹ 30,273.75	1.2 3510.00	-	0 0	0 0	6 17,550
5 Dec	292.60	10.35 ₹ 30,273.75	1.2 3510.00	21.93	4 11,700	0 0	5 14,625
4 Dec	288.20	9.15 ₹ 26,763.75	0.2 585.00	24.52	4 11,700	1 2,925	4 11,700
3 Dec	287.00	8.95 ₹ 26,178.75	-1.05 -3071.25	23.29	4 11,700	1 2,925	2 5,850
2 Dec	296.90	10 ₹ 29,250	0.35 1023.75	-	0 0	0 0	0 0
1 Dec	295.55	10 ₹ 29,250	0.35 1023.75	-	0 0	1 2,925	0 0
28 Nov	289.80	10 ₹ 29,250	0.35 1023.75	21.52	1 2,925	0 0	0 0
27 Nov	287.90	9.65 ₹ 28,226.25	-4.05 -11846.25	-	0 0	0 0	0 0
26 Nov	288.40	9.65 ₹ 28,226.25	-4.05 -11846.25	22.02	2 5,850	1 2,925	1 2,925
25 Nov	287.25	13.7 ₹ 40,072.5	0 0.00	0.84	0 0	0 0	0 0
24 Nov	281.90	13.7 ₹ 40,072.5	0 0.00	2.28	0 0	0 0	0 0
21 Nov	284.15	13.7 ₹ 40,072.5	0 0.00	1.52	0 0	0 0	0 0
20 Nov	288.25	13.7 ₹ 40,072.5	0 0.00	0.48	0 0	0 0	0 0
18 Nov	288.45	13.7 ₹ 40,072.5	0 0.00	0.23	0 0	0 0	0 0
17 Nov	287.95	13.7 ₹ 40,072.5	0 0.00	0.38	0 0	0 0	0 0
13 Nov	283.25	13.7 ₹ 40,072.5	0 0.00	1.45	0 0	0 0	0 0
12 Nov	285.00	13.7 ₹ 40,072.5	0 0.00	1.18	0 0	0 0	0 0
6 Nov	286.35	13.7 ₹ 40,072.5	0 0.00	-	0 0	0 0	0 0
3 Nov	291.20	13.7 ₹ 40,072.5	0 0.00	-	0 0	0 0	0 0

For Bank Of Baroda - strike price 295 expiring on 27JAN2026

Delta for 295 CE is 0.47

Historical price for 295 CE is as follows

On 24 Dec BANKBARODA was trading at 290.55. The strike last trading price was 5.95, which was -1.15 lower than the previous day. The implied volatity was 19.09, the open interest changed by 184 which increased total open position to 391

On 23 Dec BANKBARODA was trading at 292.50. The strike last trading price was 7.15, which was -0.95 lower than the previous day. The implied volatity was 18.78, the open interest changed by 79 which increased total open position to 206

On 22 Dec BANKBARODA was trading at 294.00. The strike last trading price was 7.75, which was 0.45 higher than the previous day. The implied volatity was 19.17, the open interest changed by 75 which increased total open position to 126

On 19 Dec BANKBARODA was trading at 292.05. The strike last trading price was 7.2, which was 1.1 higher than the previous day. The implied volatity was 19.74, the open interest changed by 7 which increased total open position to 51

On 18 Dec BANKBARODA was trading at 288.10. The strike last trading price was 6.1, which was -0.1 lower than the previous day. The implied volatity was 20.62, the open interest changed by 1 which increased total open position to 43

On 17 Dec BANKBARODA was trading at 287.60. The strike last trading price was 6.2, which was 1.75 higher than the previous day. The implied volatity was 21.51, the open interest changed by -14 which decreased total open position to 42

On 16 Dec BANKBARODA was trading at 282.85. The strike last trading price was 4.45, which was -1.3 lower than the previous day. The implied volatity was 21.36, the open interest changed by 12 which increased total open position to 56

On 15 Dec BANKBARODA was trading at 285.10. The strike last trading price was 5.7, which was -0.2 lower than the previous day. The implied volatity was 22.21, the open interest changed by 11 which increased total open position to 43

On 12 Dec BANKBARODA was trading at 284.45. The strike last trading price was 5.9, which was 0 lower than the previous day. The implied volatity was 22.27, the open interest changed by 2 which increased total open position to 31

On 11 Dec BANKBARODA was trading at 285.00. The strike last trading price was 5.9, which was -0.9 lower than the previous day. The implied volatity was 21.00, the open interest changed by 9 which increased total open position to 28

On 10 Dec BANKBARODA was trading at 286.10. The strike last trading price was 6.8, which was -1 lower than the previous day. The implied volatity was 22.84, the open interest changed by 0 which decreased total open position to 18

On 9 Dec BANKBARODA was trading at 289.85. The strike last trading price was 7.8, which was -2.55 lower than the previous day. The implied volatity was 19.95, the open interest changed by 11 which increased total open position to 17

On 8 Dec BANKBARODA was trading at 285.20. The strike last trading price was 10.35, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec BANKBARODA was trading at 292.60. The strike last trading price was 10.35, which was 1.2 higher than the previous day. The implied volatity was 21.93, the open interest changed by 0 which decreased total open position to 5

On 4 Dec BANKBARODA was trading at 288.20. The strike last trading price was 9.15, which was 0.2 higher than the previous day. The implied volatity was 24.52, the open interest changed by 1 which increased total open position to 4

On 3 Dec BANKBARODA was trading at 287.00. The strike last trading price was 8.95, which was -1.05 lower than the previous day. The implied volatity was 23.29, the open interest changed by 1 which increased total open position to 2

On 2 Dec BANKBARODA was trading at 296.90. The strike last trading price was 10, which was 0.35 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 10, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov BANKBARODA was trading at 289.80. The strike last trading price was 10, which was 0.35 higher than the previous day. The implied volatity was 21.52, 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 9.65, which was -4.05 lower 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 9.65, which was -4.05 lower than the previous day. The implied volatity was 22.02, the open interest changed by 1 which increased total open position to 1

On 25 Nov BANKBARODA was trading at 287.25. The strike last trading price was 13.7, which was 0 lower than the previous day. The implied volatity was 0.84, 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 13.7, which was 0 lower than the previous day. The implied volatity was 2.28, 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 13.7, which was 0 lower than the previous day. The implied volatity was 1.52, 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 13.7, which was 0 lower than the previous day. The implied volatity was 0.48, 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 13.7, which was 0 lower than the previous day. The implied volatity was 0.23, 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 13.7, which was 0 lower than the previous day. The implied volatity was 0.38, 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 13.7, which was 0 lower than the previous day. The implied volatity was 1.45, 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 13.7, which was 0 lower than the previous day. The implied volatity was 1.18, 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 13.7, 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 13.7, 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 295 PE
Delta: -0.53 Vega: 0.35 Theta: -0.06 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	290.55	8.05 ₹ 23,546.25	0.95 2778.75	20.18	177 5,17,725	48 1,40,400	210 6,14,250
23 Dec	292.50	7.05 ₹ 20,621.25	0.6 1755.00	20.48	124 3,62,700	79 2,31,075	161 4,70,925
22 Dec	294.00	6.65 ₹ 19,451.25	-1.4 -4095.00	19.97	94 2,74,950	58 1,69,650	80 2,34,000
19 Dec	292.05	8.05 ₹ 23,546.25	-2.7 -7897.50	20.36	19 55,575	4 11,700	21 61,425
18 Dec	288.10	10.75 ₹ 31,443.75	-3.25 -9506.25	22.65	18 52,650	8 23,400	17 49,725
17 Dec	287.60	14 ₹ 40,950	-0.3 -877.50	-	0 0	0 0	9 26,325
16 Dec	282.85	14 ₹ 40,950	-0.3 -877.50	-	0 0	0 0	9 26,325
15 Dec	285.10	14 ₹ 40,950	-0.3 -877.50	-	0 0	0 0	0 0
12 Dec	284.45	14 ₹ 40,950	-0.3 -877.50	24.67	1 2,925	0 0	9 26,325
11 Dec	285.00	14.3 ₹ 41,827.5	8.1 23692.50	-	0 0	0 0	9 26,325
10 Dec	286.10	14.3 ₹ 41,827.5	8.1 23692.50	-	0 0	0 0	9 26,325
9 Dec	289.85	14.3 ₹ 41,827.5	8.1 23692.50	-	0 0	6 17,550	0 0
8 Dec	285.20	14.3 ₹ 41,827.5	8.1 23692.50	25.44	8 23,400	5 14,625	8 23,400
5 Dec	292.60	6.2 ₹ 18,135	-21.05 -61571.25	-	0 0	0 0	0 0
4 Dec	288.20	6.2 ₹ 18,135	-21.05 -61571.25	-	0 0	0 0	0 0
3 Dec	287.00	6.2 ₹ 18,135	-21.05 -61571.25	-	0 0	3 8,775	0 0
2 Dec	296.90	6.2 ₹ 18,135	-21.05 -61571.25	19.95	5 14,625	4 11,700	4 11,700
1 Dec	295.55	27.25 ₹ 79,706.25	0 0.00	1.64	0 0	0 0	0 0
28 Nov	289.80	27.25 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
27 Nov	287.90	27.25 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
26 Nov	288.40	27.25 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
25 Nov	287.25	27.25 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
24 Nov	281.90	27.25 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
21 Nov	284.15	27.25 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
20 Nov	288.25	27.25 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
18 Nov	288.45	27.25 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
17 Nov	287.95	27.25 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
13 Nov	283.25	27.25 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
12 Nov	285.00	27.25 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
6 Nov	286.35	27.25 ₹ 79,706.25	0 0.00	-	0 0	0 0	0 0
3 Nov	291.20	27.25 ₹ 79,706.25	0 0.00	0.78	0 0	0 0	0 0

For Bank Of Baroda - strike price 295 expiring on 27JAN2026

Delta for 295 PE is -0.53

Historical price for 295 PE is as follows

On 24 Dec BANKBARODA was trading at 290.55. The strike last trading price was 8.05, which was 0.95 higher than the previous day. The implied volatity was 20.18, the open interest changed by 48 which increased total open position to 210

On 23 Dec BANKBARODA was trading at 292.50. The strike last trading price was 7.05, which was 0.6 higher than the previous day. The implied volatity was 20.48, the open interest changed by 79 which increased total open position to 161

On 22 Dec BANKBARODA was trading at 294.00. The strike last trading price was 6.65, which was -1.4 lower than the previous day. The implied volatity was 19.97, the open interest changed by 58 which increased total open position to 80

On 19 Dec BANKBARODA was trading at 292.05. The strike last trading price was 8.05, which was -2.7 lower than the previous day. The implied volatity was 20.36, the open interest changed by 4 which increased total open position to 21

On 18 Dec BANKBARODA was trading at 288.10. The strike last trading price was 10.75, which was -3.25 lower than the previous day. The implied volatity was 22.65, the open interest changed by 8 which increased total open position to 17

On 17 Dec BANKBARODA was trading at 287.60. The strike last trading price was 14, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 16 Dec BANKBARODA was trading at 282.85. The strike last trading price was 14, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 15 Dec BANKBARODA was trading at 285.10. The strike last trading price was 14, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec BANKBARODA was trading at 284.45. The strike last trading price was 14, which was -0.3 lower than the previous day. The implied volatity was 24.67, the open interest changed by 0 which decreased total open position to 9

On 11 Dec BANKBARODA was trading at 285.00. The strike last trading price was 14.3, which was 8.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 10 Dec BANKBARODA was trading at 286.10. The strike last trading price was 14.3, which was 8.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 9 Dec BANKBARODA was trading at 289.85. The strike last trading price was 14.3, which was 8.1 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 8 Dec BANKBARODA was trading at 285.20. The strike last trading price was 14.3, which was 8.1 higher than the previous day. The implied volatity was 25.44, the open interest changed by 5 which increased total open position to 8

On 5 Dec BANKBARODA was trading at 292.60. The strike last trading price was 6.2, which was -21.05 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 6.2, which was -21.05 lower 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 6.2, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 2 Dec BANKBARODA was trading at 296.90. The strike last trading price was 6.2, which was -21.05 lower than the previous day. The implied volatity was 19.95, the open interest changed by 4 which increased total open position to 4

On 1 Dec BANKBARODA was trading at 295.55. The strike last trading price was 27.25, which was 0 lower than the previous day. The implied volatity was 1.64, 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 27.25, 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 27 Nov BANKBARODA was trading at 287.90. The strike last trading price was 27.25, 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 26 Nov BANKBARODA was trading at 288.40. The strike last trading price was 27.25, 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 25 Nov BANKBARODA was trading at 287.25. The strike last trading price was 27.25, 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 24 Nov BANKBARODA was trading at 281.90. The strike last trading price was 27.25, 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 27.25, 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 20 Nov BANKBARODA was trading at 288.25. The strike last trading price was 27.25, 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 18 Nov BANKBARODA was trading at 288.45. The strike last trading price was 27.25, 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 27.25, 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 27.25, 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 27.25, 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 27.25, 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 27.25, which was 0 lower than the previous day. The implied volatity was 0.78, 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