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 310 CE
Delta: 0.13 Vega: 0.15 Theta: -0.09 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	289.85	1 ₹ 2,925	0.2 585.00	22.82	624 18,25,200	-46 -1,34,550	1,297 37,93,725
8 Dec	285.20	0.75 ₹ 2,193.75	-0.8 -2340.00	24.25	1,156 33,81,300	-24 -70,200	1,346 39,37,050
5 Dec	292.60	1.45 ₹ 4,241.25	0.1 292.50	20.90	1,185 34,66,125	-60 -1,75,500	1,371 40,10,175

4 Dec	288.20	1.25 ₹ 3,656.25	-0.2 -585.00	23.52	554 16,20,450	3 8,775	1,432 41,88,600
3 Dec	287.00	1.45 ₹ 4,241.25	-1.5 -4387.50	23.76	2,324 67,97,700	146 4,27,050	1,435 41,97,375
2 Dec	296.90	3.05 ₹ 8,921.25	0.5 1462.50	21.34	5,380 1,57,36,500	622 18,19,350	1,294 37,84,950
1 Dec	295.55	2.65 ₹ 7,751.25	0.95 2778.75	20.20	2,034 59,49,450	87 2,54,475	673 19,68,525
28 Nov	289.80	1.65 ₹ 4,826.25	0.15 438.75	20.52	473 13,83,525	-11 -32,175	589 17,22,825
27 Nov	287.90	1.45 ₹ 4,241.25	-0.2 -585.00	20.47	318 9,30,150	21 61,425	602 17,60,850
26 Nov	288.40	1.65 ₹ 4,826.25	0.2 585.00	21.33	627 18,33,975	39 1,14,075	581 16,99,425
25 Nov	287.25	1.35 ₹ 3,948.75	0.4 1170.00	20.31	369 10,79,325	70 2,04,750	543 15,88,275
24 Nov	281.90	0.95 ₹ 2,778.75	-0.4 -1170.00	21.74	247 7,22,475	90 2,63,250	472 13,80,600
21 Nov	284.15	1.4 ₹ 4,095	-0.75 -2193.75	21.21	255 7,45,875	73 2,13,525	381 11,14,425
20 Nov	288.25	2.15 ₹ 6,288.75	-1.35 -3948.75	21.23	360 10,53,000	31 90,675	307 8,97,975
19 Nov	293.30	3.65 ₹ 10,676.25	1.05 3071.25	21.53	380 11,11,500	123 3,59,775	275 8,04,375
18 Nov	288.45	2.65 ₹ 7,751.25	-0.1 -292.50	21.94	101 2,95,425	47 1,37,475	149 4,35,825
17 Nov	287.95	2.75 ₹ 8,043.75	0.15 438.75	22.38	74 2,16,450	29 84,825	100 2,92,500
14 Nov	286.75	2.6 ₹ 7,605	0.25 731.25	22.24	20 58,500	-1 -2,925	71 2,07,675
13 Nov	283.25	2.35 ₹ 6,873.75	-0.45 -1316.25	23.44	30 87,750	18 52,650	71 2,07,675
12 Nov	285.00	2.8 ₹ 8,190	-0.25 -731.25	23.82	14 40,950	2 5,850	55 1,60,875
11 Nov	285.85	3.05 ₹ 8,921.25	-0.6 -1755.00	23.91	51 1,49,175	-12 -35,100	53 1,55,025
10 Nov	287.70	3.65 ₹ 10,676.25	-0.75 -2193.75	23.60	19 55,575	15 43,875	64 1,87,200
7 Nov	289.05	4.4 ₹ 12,870	0.8 2340.00	23.53	21 61,425	2 5,850	48 1,40,400
6 Nov	286.35	3.6 ₹ 10,530	-0.2 -585.00	23.25	17 49,725	7 20,475	48 1,40,400
4 Nov	288.10	3.8 ₹ 11,115	-0.85 -2486.25	22.01	25 73,125	2 5,850	41 1,19,925
3 Nov	291.20	4.7 ₹ 13,747.5	-0.05 -146.25	21.57	66 1,93,050	40 1,17,000	40 1,17,000

For Bank Of Baroda - strike price 310 expiring on 30DEC2025

Delta for 310 CE is 0.13

Historical price for 310 CE is as follows

On 9 Dec BANKBARODA was trading at 289.85. The strike last trading price was 1, which was 0.2 higher than the previous day. The implied volatity was 22.82, the open interest changed by -46 which decreased total open position to 1297

On 8 Dec BANKBARODA was trading at 285.20. The strike last trading price was 0.75, which was -0.8 lower than the previous day. The implied volatity was 24.25, the open interest changed by -24 which decreased total open position to 1346

On 5 Dec BANKBARODA was trading at 292.60. The strike last trading price was 1.45, which was 0.1 higher than the previous day. The implied volatity was 20.90, the open interest changed by -60 which decreased total open position to 1371

On 4 Dec BANKBARODA was trading at 288.20. The strike last trading price was 1.25, which was -0.2 lower than the previous day. The implied volatity was 23.52, the open interest changed by 3 which increased total open position to 1432

On 3 Dec BANKBARODA was trading at 287.00. The strike last trading price was 1.45, which was -1.5 lower than the previous day. The implied volatity was 23.76, the open interest changed by 146 which increased total open position to 1435

On 2 Dec BANKBARODA was trading at 296.90. The strike last trading price was 3.05, which was 0.5 higher than the previous day. The implied volatity was 21.34, the open interest changed by 622 which increased total open position to 1294

On 1 Dec BANKBARODA was trading at 295.55. The strike last trading price was 2.65, which was 0.95 higher than the previous day. The implied volatity was 20.20, the open interest changed by 87 which increased total open position to 673

On 28 Nov BANKBARODA was trading at 289.80. The strike last trading price was 1.65, which was 0.15 higher than the previous day. The implied volatity was 20.52, the open interest changed by -11 which decreased total open position to 589

On 27 Nov BANKBARODA was trading at 287.90. The strike last trading price was 1.45, which was -0.2 lower than the previous day. The implied volatity was 20.47, the open interest changed by 21 which increased total open position to 602

On 26 Nov BANKBARODA was trading at 288.40. The strike last trading price was 1.65, which was 0.2 higher than the previous day. The implied volatity was 21.33, the open interest changed by 39 which increased total open position to 581

On 25 Nov BANKBARODA was trading at 287.25. The strike last trading price was 1.35, which was 0.4 higher than the previous day. The implied volatity was 20.31, the open interest changed by 70 which increased total open position to 543

On 24 Nov BANKBARODA was trading at 281.90. The strike last trading price was 0.95, which was -0.4 lower than the previous day. The implied volatity was 21.74, the open interest changed by 90 which increased total open position to 472

On 21 Nov BANKBARODA was trading at 284.15. The strike last trading price was 1.4, which was -0.75 lower than the previous day. The implied volatity was 21.21, the open interest changed by 73 which increased total open position to 381

On 20 Nov BANKBARODA was trading at 288.25. The strike last trading price was 2.15, which was -1.35 lower than the previous day. The implied volatity was 21.23, the open interest changed by 31 which increased total open position to 307

On 19 Nov BANKBARODA was trading at 293.30. The strike last trading price was 3.65, which was 1.05 higher than the previous day. The implied volatity was 21.53, the open interest changed by 123 which increased total open position to 275

On 18 Nov BANKBARODA was trading at 288.45. The strike last trading price was 2.65, which was -0.1 lower than the previous day. The implied volatity was 21.94, the open interest changed by 47 which increased total open position to 149

On 17 Nov BANKBARODA was trading at 287.95. The strike last trading price was 2.75, which was 0.15 higher than the previous day. The implied volatity was 22.38, the open interest changed by 29 which increased total open position to 100

On 14 Nov BANKBARODA was trading at 286.75. The strike last trading price was 2.6, which was 0.25 higher than the previous day. The implied volatity was 22.24, the open interest changed by -1 which decreased total open position to 71

On 13 Nov BANKBARODA was trading at 283.25. The strike last trading price was 2.35, which was -0.45 lower than the previous day. The implied volatity was 23.44, the open interest changed by 18 which increased total open position to 71

On 12 Nov BANKBARODA was trading at 285.00. The strike last trading price was 2.8, which was -0.25 lower than the previous day. The implied volatity was 23.82, the open interest changed by 2 which increased total open position to 55

On 11 Nov BANKBARODA was trading at 285.85. The strike last trading price was 3.05, which was -0.6 lower than the previous day. The implied volatity was 23.91, the open interest changed by -12 which decreased total open position to 53

On 10 Nov BANKBARODA was trading at 287.70. The strike last trading price was 3.65, which was -0.75 lower than the previous day. The implied volatity was 23.60, the open interest changed by 15 which increased total open position to 64

On 7 Nov BANKBARODA was trading at 289.05. The strike last trading price was 4.4, which was 0.8 higher than the previous day. The implied volatity was 23.53, the open interest changed by 2 which increased total open position to 48

On 6 Nov BANKBARODA was trading at 286.35. The strike last trading price was 3.6, which was -0.2 lower than the previous day. The implied volatity was 23.25, the open interest changed by 7 which increased total open position to 48

On 4 Nov BANKBARODA was trading at 288.10. The strike last trading price was 3.8, which was -0.85 lower than the previous day. The implied volatity was 22.01, the open interest changed by 2 which increased total open position to 41

On 3 Nov BANKBARODA was trading at 291.20. The strike last trading price was 4.7, which was -0.05 lower than the previous day. The implied volatity was 21.57, the open interest changed by 40 which increased total open position to 40

BANKBARODA 30DEC2025 310 PE
Delta: -0.84 Vega: 0.17 Theta: -0.03 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	289.85	20.4 ₹ 59,670	-4.1 -11992.50	25.85	8 23,400	-5 -14,625	1,016 29,71,800
8 Dec	285.20	24.4 ₹ 71,370	6.8 19890.00	25.56	33 96,525	-21 -61,425	1,026 30,01,050
5 Dec	292.60	17.65 ₹ 51,626.25	-4.35 -12723.75	22.46	60 1,75,500	-8 -23,400	1,047 30,62,475
4 Dec	288.20	22.15 ₹ 64,788.75	-0.2 -585.00	24.39	6 17,550	-1 -2,925	1,055 30,85,875
3 Dec	287.00	22.15 ₹ 64,788.75	7.4 21645.00	26.24	520 15,21,000	2 5,850	1,056 30,88,800
2 Dec	296.90	14.6 ₹ 42,705	-1.1 -3217.50	24.71	1,237 36,18,225	569 16,64,325	1,054 30,82,950
1 Dec	295.55	15.1 ₹ 44,167.5	-4.25 -12431.25	23.71	232 6,78,600	31 90,675	485 14,18,625
28 Nov	289.80	19.35 ₹ 56,598.75	-2.25 -6581.25	22.27	216 6,31,800	146 4,27,050	454 13,27,950
27 Nov	287.90	21.6 ₹ 63,180	0 0.00	26.13	26 76,050	5 14,625	307 8,97,975
26 Nov	288.40	21.6 ₹ 63,180	-0.9 -2632.50	24.79	34 99,450	12 35,100	302 8,83,350
25 Nov	287.25	22.5 ₹ 65,812.5	-4.5 -13162.50	25.12	24 70,200	20 58,500	290 8,48,250
24 Nov	281.90	27.2 ₹ 79,560	2 5850.00	24.77	110 3,21,750	76 2,22,300	269 7,86,825
21 Nov	284.15	25.4 ₹ 74,295	4.2 12285.00	27.23	67 1,95,975	11 32,175	193 5,64,525
20 Nov	288.25	21.25 ₹ 62,156.25	3.25 9506.25	23.34	33 96,525	15 43,875	182 5,32,350
19 Nov	293.30	17.75 ₹ 51,918.75	-4.5 -13162.50	24.78	82 2,39,850	68 1,98,900	167 4,88,475
18 Nov	288.45	22.25 ₹ 65,081.25	2.25 6581.25	27.85	84 2,45,700	75 2,19,375	91 2,66,175
17 Nov	287.95	20 ₹ 58,500	-1.95 -5703.75	18.42	4 11,700	3 8,775	15 43,875
14 Nov	286.75	21.95 ₹ 64,203.75	1.75 5118.75	-	0 0	0 0	0 0
13 Nov	283.25	21.95 ₹ 64,203.75	1.75 5118.75	-	0 0	0 0	0 0
12 Nov	285.00	21.95 ₹ 64,203.75	1.75 5118.75	12.10	1 2,925	0 0	12 35,100
11 Nov	285.85	20.2 ₹ 59,085	-31.3 -91552.50	-	0 0	0 0	0 0
10 Nov	287.70	20.2 ₹ 59,085	-31.3 -91552.50	-	0 0	0 0	0 0
7 Nov	289.05	20.2 ₹ 59,085	-31.3 -91552.50	-	0 0	0 0	0 0
6 Nov	286.35	20.2 ₹ 59,085	-31.3 -91552.50	-	0 0	12 35,100	0 0
4 Nov	288.10	20.2 ₹ 59,085	-31.3 -91552.50	19.55	12 35,100	10 29,250	10 29,250
3 Nov	291.20	51.5 ₹ 1,50,637.5	0 0.00	-	0 0	0 0	0 0

For Bank Of Baroda - strike price 310 expiring on 30DEC2025

Delta for 310 PE is -0.84

Historical price for 310 PE is as follows

On 9 Dec BANKBARODA was trading at 289.85. The strike last trading price was 20.4, which was -4.1 lower than the previous day. The implied volatity was 25.85, the open interest changed by -5 which decreased total open position to 1016

On 8 Dec BANKBARODA was trading at 285.20. The strike last trading price was 24.4, which was 6.8 higher than the previous day. The implied volatity was 25.56, the open interest changed by -21 which decreased total open position to 1026

On 5 Dec BANKBARODA was trading at 292.60. The strike last trading price was 17.65, which was -4.35 lower than the previous day. The implied volatity was 22.46, the open interest changed by -8 which decreased total open position to 1047

On 4 Dec BANKBARODA was trading at 288.20. The strike last trading price was 22.15, which was -0.2 lower than the previous day. The implied volatity was 24.39, the open interest changed by -1 which decreased total open position to 1055

On 3 Dec BANKBARODA was trading at 287.00. The strike last trading price was 22.15, which was 7.4 higher than the previous day. The implied volatity was 26.24, the open interest changed by 2 which increased total open position to 1056

On 2 Dec BANKBARODA was trading at 296.90. The strike last trading price was 14.6, which was -1.1 lower than the previous day. The implied volatity was 24.71, the open interest changed by 569 which increased total open position to 1054

On 1 Dec BANKBARODA was trading at 295.55. The strike last trading price was 15.1, which was -4.25 lower than the previous day. The implied volatity was 23.71, the open interest changed by 31 which increased total open position to 485

On 28 Nov BANKBARODA was trading at 289.80. The strike last trading price was 19.35, which was -2.25 lower than the previous day. The implied volatity was 22.27, the open interest changed by 146 which increased total open position to 454

On 27 Nov BANKBARODA was trading at 287.90. The strike last trading price was 21.6, which was 0 lower than the previous day. The implied volatity was 26.13, the open interest changed by 5 which increased total open position to 307

On 26 Nov BANKBARODA was trading at 288.40. The strike last trading price was 21.6, which was -0.9 lower than the previous day. The implied volatity was 24.79, the open interest changed by 12 which increased total open position to 302

On 25 Nov BANKBARODA was trading at 287.25. The strike last trading price was 22.5, which was -4.5 lower than the previous day. The implied volatity was 25.12, the open interest changed by 20 which increased total open position to 290

On 24 Nov BANKBARODA was trading at 281.90. The strike last trading price was 27.2, which was 2 higher than the previous day. The implied volatity was 24.77, the open interest changed by 76 which increased total open position to 269

On 21 Nov BANKBARODA was trading at 284.15. The strike last trading price was 25.4, which was 4.2 higher than the previous day. The implied volatity was 27.23, the open interest changed by 11 which increased total open position to 193

On 20 Nov BANKBARODA was trading at 288.25. The strike last trading price was 21.25, which was 3.25 higher than the previous day. The implied volatity was 23.34, the open interest changed by 15 which increased total open position to 182

On 19 Nov BANKBARODA was trading at 293.30. The strike last trading price was 17.75, which was -4.5 lower than the previous day. The implied volatity was 24.78, the open interest changed by 68 which increased total open position to 167

On 18 Nov BANKBARODA was trading at 288.45. The strike last trading price was 22.25, which was 2.25 higher than the previous day. The implied volatity was 27.85, the open interest changed by 75 which increased total open position to 91

On 17 Nov BANKBARODA was trading at 287.95. The strike last trading price was 20, which was -1.95 lower than the previous day. The implied volatity was 18.42, the open interest changed by 3 which increased total open position to 15

On 14 Nov BANKBARODA was trading at 286.75. The strike last trading price was 21.95, which was 1.75 higher 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 21.95, which was 1.75 higher 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 21.95, which was 1.75 higher than the previous day. The implied volatity was 12.10, the open interest changed by 0 which decreased total open position to 12

On 11 Nov BANKBARODA was trading at 285.85. The strike last trading price was 20.2, which was -31.3 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 20.2, which was -31.3 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 20.2, which was -31.3 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 20.2, which was -31.3 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 4 Nov BANKBARODA was trading at 288.10. The strike last trading price was 20.2, which was -31.3 lower than the previous day. The implied volatity was 19.55, the open interest changed by 10 which increased total open position to 10

On 3 Nov BANKBARODA was trading at 291.20. The strike last trading price was 51.5, 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