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 305 CE
Delta: 0.20 Vega: 0.19 Theta: -0.12 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	289.85	1.65 ₹ 4,826.25	0.4 1170.00	22.31	435 12,72,375	31 90,675	1,032 30,18,600
8 Dec	285.20	1.2 ₹ 3,510	-1.25 -3656.25	23.62	957 27,99,225	68 1,98,900	1,004 29,36,700
5 Dec	292.60	2.4 ₹ 7,020	0.3 877.50	20.74	1,137 33,25,725	-94 -2,74,950	934 27,31,950
4 Dec	288.20	1.95 ₹ 5,703.75	-0.2 -585.00	23.18	358 10,47,150	-7 -20,475	1,030 30,12,750
3 Dec	287.00	2.2 ₹ 6,435	-2.2 -6435.00	23.37	2,288 66,92,400	63 1,84,275	1,035 30,27,375
2 Dec	296.90	4.55 ₹ 13,308.75	0.7 2047.50	21.14	6,500 1,90,12,500	434 12,69,450	998 29,19,150
1 Dec	295.55	4.05 ₹ 11,846.25	1.5 4387.50	19.99	1,538 44,98,650	94 2,74,950	562 16,43,850
28 Nov	289.80	2.65 ₹ 7,751.25	0.45 1316.25	20.59	530 15,50,250	184 5,38,200	470 13,74,750
27 Nov	287.90	2.2 ₹ 6,435	-0.25 -731.25	19.97	205 5,99,625	17 49,725	286 8,36,550
26 Nov	288.40	2.45 ₹ 7,166.25	0.3 877.50	20.89	372 10,88,100	34 99,450	270 7,89,750
25 Nov	287.25	2.1 ₹ 6,142.5	0.65 1901.25	20.05	196 5,73,300	47 1,37,475	233 6,81,525
24 Nov	281.90	1.4 ₹ 4,095	-0.6 -1755.00	21.14	131 3,83,175	11 32,175	186 5,44,050
21 Nov	284.15	2 ₹ 5,850	-1.05 -3071.25	20.58	123 3,59,775	18 52,650	170 4,97,250

20 Nov	288.25	3.1 ₹ 9,067.5	-1.9 -5557.50	20.94	100 2,92,500	5 14,625	152 4,44,600
19 Nov	293.30	5.05 ₹ 14,771.25	1.6 4680.00	21.30	216 6,31,800	87 2,54,475	148 4,32,900
18 Nov	288.45	3.45 ₹ 10,091.25	-0.35 -1023.75	20.88	19 55,575	7 20,475	61 1,78,425
17 Nov	287.95	3.8 ₹ 11,115	0.05 146.25	22.08	53 1,55,025	12 35,100	55 1,60,875
14 Nov	286.75	3.75 ₹ 10,968.75	0.5 1462.50	22.45	10 29,250	2 5,850	42 1,22,850
13 Nov	283.25	3.25 ₹ 9,506.25	-0.5 -1462.50	23.31	9 26,325	5 14,625	40 1,17,000
12 Nov	285.00	3.75 ₹ 10,968.75	0.25 731.25	23.52	2 5,850	1 2,925	34 99,450
11 Nov	285.85	3.5 ₹ 10,237.5	-1.5 -4387.50	22.03	1 2,925	0 0	33 96,525
10 Nov	287.70	5 ₹ 14,625	0.6 1755.00	-	0 0	0 0	0 0
7 Nov	289.05	5 ₹ 14,625	0.6 1755.00	21.53	1 2,925	0 0	33 96,525
6 Nov	286.35	4.4 ₹ 12,870	-0.8 -2340.00	22.31	11 32,175	-3 -8,775	36 1,05,300
4 Nov	288.10	5.2 ₹ 15,210	-0.8 -2340.00	22.22	8 23,400	0 0	39 1,14,075
3 Nov	291.20	6 ₹ 17,550	2.55 7458.75	21.03	68 1,98,900	-21 -61,425	39 1,14,075
31 Oct	278.40	3.35 ₹ 9,798.75	0.75 2193.75	-	31 90,675	13 38,025	60 1,75,500
30 Oct	272.75	2.6 ₹ 7,605	-2.95 -8628.75	24.63	57 1,66,725	47 1,37,475	47 1,37,475

For Bank Of Baroda - strike price 305 expiring on 30DEC2025

Delta for 305 CE is 0.20

Historical price for 305 CE is as follows

On 9 Dec BANKBARODA was trading at 289.85. The strike last trading price was 1.65, which was 0.4 higher than the previous day. The implied volatity was 22.31, the open interest changed by 31 which increased total open position to 1032

On 8 Dec BANKBARODA was trading at 285.20. The strike last trading price was 1.2, which was -1.25 lower than the previous day. The implied volatity was 23.62, the open interest changed by 68 which increased total open position to 1004

On 5 Dec BANKBARODA was trading at 292.60. The strike last trading price was 2.4, which was 0.3 higher than the previous day. The implied volatity was 20.74, the open interest changed by -94 which decreased total open position to 934

On 4 Dec BANKBARODA was trading at 288.20. The strike last trading price was 1.95, which was -0.2 lower than the previous day. The implied volatity was 23.18, the open interest changed by -7 which decreased total open position to 1030

On 3 Dec BANKBARODA was trading at 287.00. The strike last trading price was 2.2, which was -2.2 lower than the previous day. The implied volatity was 23.37, the open interest changed by 63 which increased total open position to 1035

On 2 Dec BANKBARODA was trading at 296.90. The strike last trading price was 4.55, which was 0.7 higher than the previous day. The implied volatity was 21.14, the open interest changed by 434 which increased total open position to 998

On 1 Dec BANKBARODA was trading at 295.55. The strike last trading price was 4.05, which was 1.5 higher than the previous day. The implied volatity was 19.99, the open interest changed by 94 which increased total open position to 562

On 28 Nov BANKBARODA was trading at 289.80. The strike last trading price was 2.65, which was 0.45 higher than the previous day. The implied volatity was 20.59, the open interest changed by 184 which increased total open position to 470

On 27 Nov BANKBARODA was trading at 287.90. The strike last trading price was 2.2, which was -0.25 lower than the previous day. The implied volatity was 19.97, the open interest changed by 17 which increased total open position to 286

On 26 Nov BANKBARODA was trading at 288.40. The strike last trading price was 2.45, which was 0.3 higher than the previous day. The implied volatity was 20.89, the open interest changed by 34 which increased total open position to 270

On 25 Nov BANKBARODA was trading at 287.25. The strike last trading price was 2.1, which was 0.65 higher than the previous day. The implied volatity was 20.05, the open interest changed by 47 which increased total open position to 233

On 24 Nov BANKBARODA was trading at 281.90. The strike last trading price was 1.4, which was -0.6 lower than the previous day. The implied volatity was 21.14, the open interest changed by 11 which increased total open position to 186

On 21 Nov BANKBARODA was trading at 284.15. The strike last trading price was 2, which was -1.05 lower than the previous day. The implied volatity was 20.58, the open interest changed by 18 which increased total open position to 170

On 20 Nov BANKBARODA was trading at 288.25. The strike last trading price was 3.1, which was -1.9 lower than the previous day. The implied volatity was 20.94, the open interest changed by 5 which increased total open position to 152

On 19 Nov BANKBARODA was trading at 293.30. The strike last trading price was 5.05, which was 1.6 higher than the previous day. The implied volatity was 21.30, the open interest changed by 87 which increased total open position to 148

On 18 Nov BANKBARODA was trading at 288.45. The strike last trading price was 3.45, which was -0.35 lower than the previous day. The implied volatity was 20.88, the open interest changed by 7 which increased total open position to 61

On 17 Nov BANKBARODA was trading at 287.95. The strike last trading price was 3.8, which was 0.05 higher than the previous day. The implied volatity was 22.08, the open interest changed by 12 which increased total open position to 55

On 14 Nov BANKBARODA was trading at 286.75. The strike last trading price was 3.75, which was 0.5 higher than the previous day. The implied volatity was 22.45, the open interest changed by 2 which increased total open position to 42

On 13 Nov BANKBARODA was trading at 283.25. The strike last trading price was 3.25, which was -0.5 lower than the previous day. The implied volatity was 23.31, the open interest changed by 5 which increased total open position to 40

On 12 Nov BANKBARODA was trading at 285.00. The strike last trading price was 3.75, which was 0.25 higher than the previous day. The implied volatity was 23.52, the open interest changed by 1 which increased total open position to 34

On 11 Nov BANKBARODA was trading at 285.85. The strike last trading price was 3.5, which was -1.5 lower than the previous day. The implied volatity was 22.03, the open interest changed by 0 which decreased total open position to 33

On 10 Nov BANKBARODA was trading at 287.70. The strike last trading price was 5, which was 0.6 higher 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, which was 0.6 higher than the previous day. The implied volatity was 21.53, the open interest changed by 0 which decreased total open position to 33

On 6 Nov BANKBARODA was trading at 286.35. The strike last trading price was 4.4, which was -0.8 lower than the previous day. The implied volatity was 22.31, the open interest changed by -3 which decreased total open position to 36

On 4 Nov BANKBARODA was trading at 288.10. The strike last trading price was 5.2, which was -0.8 lower than the previous day. The implied volatity was 22.22, the open interest changed by 0 which decreased total open position to 39

On 3 Nov BANKBARODA was trading at 291.20. The strike last trading price was 6, which was 2.55 higher than the previous day. The implied volatity was 21.03, the open interest changed by -21 which decreased total open position to 39

On 31 Oct BANKBARODA was trading at 278.40. The strike last trading price was 3.35, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 60

On 30 Oct BANKBARODA was trading at 272.75. The strike last trading price was 2.6, which was -2.95 lower than the previous day. The implied volatity was 24.63, the open interest changed by 47 which increased total open position to 47

BANKBARODA 30DEC2025 305 PE
Delta: -0.76 Vega: 0.21 Theta: -0.07 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	289.85	16.4 ₹ 47,970	-4.85 -14186.25	26.23	24 70,200	0 0	254 7,42,950
8 Dec	285.20	21.25 ₹ 62,156.25	7.7 22522.50	31.86	7 20,475	-2 -5,850	255 7,45,875
5 Dec	292.60	13.6 ₹ 39,780	-4.45 -13016.25	21.87	52 1,52,100	-18 -52,650	257 7,51,725
4 Dec	288.20	17.6 ₹ 51,480	6.2 18135.00	-	0 0	-16 -46,800	0 0
3 Dec	287.00	17.6 ₹ 51,480	6.2 18135.00	24.00	70 2,04,750	-16 -46,800	275 8,04,375
2 Dec	296.90	11.2 ₹ 32,760	-0.85 -2486.25	24.40	1,037 30,33,225	233 6,81,525	303 8,86,275
1 Dec	295.55	11.4 ₹ 33,345	-4.2 -12285.00	23.35	133 3,89,025	36 1,05,300	68 1,98,900
28 Nov	289.80	15.2 ₹ 44,460	-2.15 -6288.75	21.35	11 32,175	-4 -11,700	32 93,600
27 Nov	287.90	17.15 ₹ 50,163.75	0.55 1608.75	23.96	13 38,025	6 17,550	36 1,05,300
26 Nov	288.40	16.6 ₹ 48,555	-3.9 -11407.50	20.81	17 49,725	8 23,400	29 84,825
25 Nov	287.25	20.5 ₹ 59,962.5	-0.25 -731.25	31.35	7 20,475	4 11,700	20 58,500
24 Nov	281.90	20.95 ₹ 61,278.75	4.7 13747.50	-	0 0	7 20,475	0 0
21 Nov	284.15	20.95 ₹ 61,278.75	4.7 13747.50	25.43	14 40,950	6 17,550	15 43,875
20 Nov	288.25	16.25 ₹ 47,531.25	2.05 5996.25	19.55	4 11,700	1 2,925	8 23,400
19 Nov	293.30	14.2 ₹ 41,535	-33.2 -97110.00	24.26	8 23,400	7 20,475	7 20,475
18 Nov	288.45	47.4 ₹ 1,38,645	0 0.00	-	0 0	0 0	0 0
17 Nov	287.95	47.4 ₹ 1,38,645	0 0.00	-	0 0	0 0	0 0
14 Nov	286.75	47.4 ₹ 1,38,645	0 0.00	-	0 0	0 0	0 0
13 Nov	283.25	47.4 ₹ 1,38,645	0 0.00	-	0 0	0 0	0 0
12 Nov	285.00	47.4 ₹ 1,38,645	0 0.00	-	0 0	0 0	0 0
11 Nov	285.85	47.4 ₹ 1,38,645	0 0.00	-	0 0	0 0	0 0
10 Nov	287.70	47.4 ₹ 1,38,645	0 0.00	-	0 0	0 0	0 0
7 Nov	289.05	47.4 ₹ 1,38,645	0 0.00	-	0 0	0 0	0 0
6 Nov	286.35	47.4 ₹ 1,38,645	0 0.00	-	0 0	0 0	0 0
4 Nov	288.10	47.4 ₹ 1,38,645	0 0.00	-	0 0	0 0	0 0
3 Nov	291.20	47.4 ₹ 1,38,645	0 0.00	-	0 0	0 0	0 0
31 Oct	278.40	47.4 ₹ 1,38,645	0 0.00	-	0 0	0 0	0 0
30 Oct	272.75	47.4 ₹ 1,38,645	0 0.00	-	0 0	0 0	0 0

For Bank Of Baroda - strike price 305 expiring on 30DEC2025

Delta for 305 PE is -0.76

Historical price for 305 PE is as follows

On 9 Dec BANKBARODA was trading at 289.85. The strike last trading price was 16.4, which was -4.85 lower than the previous day. The implied volatity was 26.23, the open interest changed by 0 which decreased total open position to 254

On 8 Dec BANKBARODA was trading at 285.20. The strike last trading price was 21.25, which was 7.7 higher than the previous day. The implied volatity was 31.86, the open interest changed by -2 which decreased total open position to 255

On 5 Dec BANKBARODA was trading at 292.60. The strike last trading price was 13.6, which was -4.45 lower than the previous day. The implied volatity was 21.87, the open interest changed by -18 which decreased total open position to 257

On 4 Dec BANKBARODA was trading at 288.20. The strike last trading price was 17.6, which was 6.2 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 0

On 3 Dec BANKBARODA was trading at 287.00. The strike last trading price was 17.6, which was 6.2 higher than the previous day. The implied volatity was 24.00, the open interest changed by -16 which decreased total open position to 275

On 2 Dec BANKBARODA was trading at 296.90. The strike last trading price was 11.2, which was -0.85 lower than the previous day. The implied volatity was 24.40, the open interest changed by 233 which increased total open position to 303

On 1 Dec BANKBARODA was trading at 295.55. The strike last trading price was 11.4, which was -4.2 lower than the previous day. The implied volatity was 23.35, the open interest changed by 36 which increased total open position to 68

On 28 Nov BANKBARODA was trading at 289.80. The strike last trading price was 15.2, which was -2.15 lower than the previous day. The implied volatity was 21.35, the open interest changed by -4 which decreased total open position to 32

On 27 Nov BANKBARODA was trading at 287.90. The strike last trading price was 17.15, which was 0.55 higher than the previous day. The implied volatity was 23.96, the open interest changed by 6 which increased total open position to 36

On 26 Nov BANKBARODA was trading at 288.40. The strike last trading price was 16.6, which was -3.9 lower than the previous day. The implied volatity was 20.81, the open interest changed by 8 which increased total open position to 29

On 25 Nov BANKBARODA was trading at 287.25. The strike last trading price was 20.5, which was -0.25 lower than the previous day. The implied volatity was 31.35, the open interest changed by 4 which increased total open position to 20

On 24 Nov BANKBARODA was trading at 281.90. The strike last trading price was 20.95, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 21 Nov BANKBARODA was trading at 284.15. The strike last trading price was 20.95, which was 4.7 higher than the previous day. The implied volatity was 25.43, the open interest changed by 6 which increased total open position to 15

On 20 Nov BANKBARODA was trading at 288.25. The strike last trading price was 16.25, which was 2.05 higher than the previous day. The implied volatity was 19.55, the open interest changed by 1 which increased total open position to 8

On 19 Nov BANKBARODA was trading at 293.30. The strike last trading price was 14.2, which was -33.2 lower than the previous day. The implied volatity was 24.26, the open interest changed by 7 which increased total open position to 7

On 18 Nov BANKBARODA was trading at 288.45. The strike last trading price was 47.4, 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 47.4, 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 47.4, 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 47.4, 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 47.4, 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 47.4, 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 47.4, 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 47.4, 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 6 Nov BANKBARODA was trading at 286.35. The strike last trading price was 47.4, 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 47.4, 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 3 Nov BANKBARODA was trading at 291.20. The strike last trading price was 47.4, 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 31 Oct BANKBARODA was trading at 278.40. The strike last trading price was 47.4, 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 47.4, 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