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 315 CE
Delta: 0.09 Vega: 0.11 Theta: -0.07 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	289.85	0.65 ₹ 1,901.25	0.15 438.75	23.86	186 5,44,050	-16 -46,800	370 10,82,250
8 Dec	285.20	0.55 ₹ 1,608.75	-0.45 -1316.25	25.82	414 12,10,950	-79 -2,31,075	388 11,34,900
5 Dec	292.60	0.95 ₹ 2,778.75	0.05 146.25	21.80	245 7,16,625	15 43,875	467 13,65,975
4 Dec	288.20	0.85 ₹ 2,486.25	-0.1 -292.50	24.36	149 4,35,825	-14 -40,950	455 13,30,875
3 Dec	287.00	0.95 ₹ 2,778.75	-0.95 -2778.75	24.23	934 27,31,950	-122 -3,56,850	470 13,74,750
2 Dec	296.90	2 ₹ 5,850	0.35 1023.75	21.62	1,904 55,69,200	355 10,38,375	607 17,75,475
1 Dec	295.55	1.7 ₹ 4,972.5	0.65 1901.25	20.52	527 15,41,475	33 96,525	251 7,34,175
28 Nov	289.80	1.1 ₹ 3,217.5	0.15 438.75	21.15	294 8,59,950	-59 -1,72,575	218 6,37,650
27 Nov	287.90	0.95 ₹ 2,778.75	-0.1 -292.50	21.00	126 3,68,550	31 90,675	278 8,13,150
26 Nov	288.40	1.05 ₹ 3,071.25	0.1 292.50	21.50	204 5,96,700	43 1,25,775	247 7,22,475
25 Nov	287.25	0.9 ₹ 2,632.5	0.2 585.00	20.90	72 2,10,600	-7 -20,475	204 5,96,700
24 Nov	281.90	0.7 ₹ 2,047.5	-0.3 -877.50	22.77	88 2,57,400	-5 -14,625	210 6,14,250
21 Nov	284.15	1 ₹ 2,925	-0.5 -1462.50	21.96	60 1,75,500	7 20,475	216 6,31,800
20 Nov	288.25	1.55 ₹ 4,533.75	-0.95 -2778.75	21.90	211 6,17,175	79 2,31,075	212 6,20,100
19 Nov	293.30	2.6 ₹ 7,605	0.7 2047.50	21.80	251 7,34,175	13 38,025	132 3,86,100

18 Nov	288.45	1.9 ₹ 5,557.5	-0.1 -292.50	22.35	66 1,93,050	32 93,600	118 3,45,150
17 Nov	287.95	2 ₹ 5,850	0 0.00	22.81	86 2,51,550	25 73,125	82 2,39,850
14 Nov	286.75	2 ₹ 5,850	0 0.00	23.06	7 20,475	5 14,625	57 1,66,725
13 Nov	283.25	2 ₹ 5,850	-0.2 -585.00	24.96	2 5,850	0 0	51 1,49,175
12 Nov	285.00	2.2 ₹ 6,435	-0.5 -1462.50	24.60	23 67,275	-12 -35,100	51 1,49,175
11 Nov	285.85	2.7 ₹ 7,897.5	-0.5 -1462.50	-	0 0	0 0	0 0
10 Nov	287.70	2.7 ₹ 7,897.5	-0.5 -1462.50	23.72	1 2,925	0 0	63 1,84,275
7 Nov	289.05	3.2 ₹ 9,360	0.5 1462.50	23.30	11 32,175	1 2,925	67 1,95,975
6 Nov	286.35	2.7 ₹ 7,897.5	-0.6 -1755.00	23.57	25 73,125	13 38,025	67 1,95,975
4 Nov	288.10	3.3 ₹ 9,652.5	-0.2 -585.00	23.60	82 2,39,850	-34 -99,450	54 1,57,950
3 Nov	291.20	3.5 ₹ 10,237.5	-0.55 -1608.75	21.64	104 3,04,200	87 2,54,475	87 2,54,475

For Bank Of Baroda - strike price 315 expiring on 30DEC2025

Delta for 315 CE is 0.09

Historical price for 315 CE is as follows

On 9 Dec BANKBARODA was trading at 289.85. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 23.86, the open interest changed by -16 which decreased total open position to 370

On 8 Dec BANKBARODA was trading at 285.20. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was 25.82, the open interest changed by -79 which decreased total open position to 388

On 5 Dec BANKBARODA was trading at 292.60. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 21.80, the open interest changed by 15 which increased total open position to 467

On 4 Dec BANKBARODA was trading at 288.20. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 24.36, the open interest changed by -14 which decreased total open position to 455

On 3 Dec BANKBARODA was trading at 287.00. The strike last trading price was 0.95, which was -0.95 lower than the previous day. The implied volatity was 24.23, the open interest changed by -122 which decreased total open position to 470

On 2 Dec BANKBARODA was trading at 296.90. The strike last trading price was 2, which was 0.35 higher than the previous day. The implied volatity was 21.62, the open interest changed by 355 which increased total open position to 607

On 1 Dec BANKBARODA was trading at 295.55. The strike last trading price was 1.7, which was 0.65 higher than the previous day. The implied volatity was 20.52, the open interest changed by 33 which increased total open position to 251

On 28 Nov BANKBARODA was trading at 289.80. The strike last trading price was 1.1, which was 0.15 higher than the previous day. The implied volatity was 21.15, the open interest changed by -59 which decreased total open position to 218

On 27 Nov BANKBARODA was trading at 287.90. The strike last trading price was 0.95, which was -0.1 lower than the previous day. The implied volatity was 21.00, the open interest changed by 31 which increased total open position to 278

On 26 Nov BANKBARODA was trading at 288.40. The strike last trading price was 1.05, which was 0.1 higher than the previous day. The implied volatity was 21.50, the open interest changed by 43 which increased total open position to 247

On 25 Nov BANKBARODA was trading at 287.25. The strike last trading price was 0.9, which was 0.2 higher than the previous day. The implied volatity was 20.90, the open interest changed by -7 which decreased total open position to 204

On 24 Nov BANKBARODA was trading at 281.90. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 22.77, the open interest changed by -5 which decreased total open position to 210

On 21 Nov BANKBARODA was trading at 284.15. The strike last trading price was 1, which was -0.5 lower than the previous day. The implied volatity was 21.96, the open interest changed by 7 which increased total open position to 216

On 20 Nov BANKBARODA was trading at 288.25. The strike last trading price was 1.55, which was -0.95 lower than the previous day. The implied volatity was 21.90, the open interest changed by 79 which increased total open position to 212

On 19 Nov BANKBARODA was trading at 293.30. The strike last trading price was 2.6, which was 0.7 higher than the previous day. The implied volatity was 21.80, the open interest changed by 13 which increased total open position to 132

On 18 Nov BANKBARODA was trading at 288.45. The strike last trading price was 1.9, which was -0.1 lower than the previous day. The implied volatity was 22.35, the open interest changed by 32 which increased total open position to 118

On 17 Nov BANKBARODA was trading at 287.95. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 22.81, the open interest changed by 25 which increased total open position to 82

On 14 Nov BANKBARODA was trading at 286.75. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 23.06, the open interest changed by 5 which increased total open position to 57

On 13 Nov BANKBARODA was trading at 283.25. The strike last trading price was 2, which was -0.2 lower than the previous day. The implied volatity was 24.96, the open interest changed by 0 which decreased total open position to 51

On 12 Nov BANKBARODA was trading at 285.00. The strike last trading price was 2.2, which was -0.5 lower than the previous day. The implied volatity was 24.60, the open interest changed by -12 which decreased total open position to 51

On 11 Nov BANKBARODA was trading at 285.85. The strike last trading price was 2.7, which was -0.5 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 2.7, which was -0.5 lower than the previous day. The implied volatity was 23.72, the open interest changed by 0 which decreased total open position to 63

On 7 Nov BANKBARODA was trading at 289.05. The strike last trading price was 3.2, which was 0.5 higher than the previous day. The implied volatity was 23.30, the open interest changed by 1 which increased total open position to 67

On 6 Nov BANKBARODA was trading at 286.35. The strike last trading price was 2.7, which was -0.6 lower than the previous day. The implied volatity was 23.57, the open interest changed by 13 which increased total open position to 67

On 4 Nov BANKBARODA was trading at 288.10. The strike last trading price was 3.3, which was -0.2 lower than the previous day. The implied volatity was 23.60, the open interest changed by -34 which decreased total open position to 54

On 3 Nov BANKBARODA was trading at 291.20. The strike last trading price was 3.5, which was -0.55 lower than the previous day. The implied volatity was 21.64, the open interest changed by 87 which increased total open position to 87

BANKBARODA 30DEC2025 315 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	289.85	26.25 ₹ 76,781.25	7.55 22083.75	-	0 0	0 0	0 0
8 Dec	285.20	26.25 ₹ 76,781.25	7.55 22083.75	-	0 0	0 0	12 35,100
5 Dec	292.60	26.25 ₹ 76,781.25	7.55 22083.75	-	0 0	0 0	0 0
4 Dec	288.20	26.25 ₹ 76,781.25	7.55 22083.75	-	0 0	1 2,925	0 0
3 Dec	287.00	26.25 ₹ 76,781.25	7.55 22083.75	25.05	5 14,625	1 2,925	12 35,100
2 Dec	296.90	18.7 ₹ 54,697.5	-4.3 -12577.50	26.25	11 32,175	8 23,400	9 26,325
1 Dec	295.55	23 ₹ 67,275	-32.75 -95793.75	-	0 0	0 0	0 0
28 Nov	289.80	23 ₹ 67,275	-32.75 -95793.75	-	0 0	0 0	0 0
27 Nov	287.90	23 ₹ 67,275	-32.75 -95793.75	-	0 0	0 0	0 0
26 Nov	288.40	23 ₹ 67,275	-32.75 -95793.75	-	0 0	0 0	0 0
25 Nov	287.25	23 ₹ 67,275	-32.75 -95793.75	-	0 0	0 0	0 0
24 Nov	281.90	23 ₹ 67,275	-32.75 -95793.75	-	0 0	0 0	0 0
21 Nov	284.15	23 ₹ 67,275	-32.75 -95793.75	-	0 0	1 2,925	0 0
20 Nov	288.25	23 ₹ 67,275	-32.75 -95793.75	-	1 2,925	0 0	0 0
19 Nov	293.30	55.75 ₹ 1,63,068.75	0 0.00	-	0 0	0 0	0 0
18 Nov	288.45	55.75 ₹ 1,63,068.75	0 0.00	-	0 0	0 0	0 0
17 Nov	287.95	55.75 ₹ 1,63,068.75	0 0.00	-	0 0	0 0	0 0
14 Nov	286.75	55.75 ₹ 1,63,068.75	0 0.00	-	0 0	0 0	0 0
13 Nov	283.25	55.75 ₹ 1,63,068.75	0 0.00	-	0 0	0 0	0 0
12 Nov	285.00	55.75 ₹ 1,63,068.75	0 0.00	-	0 0	0 0	0 0
11 Nov	285.85	55.75 ₹ 1,63,068.75	0 0.00	-	0 0	0 0	0 0
10 Nov	287.70	55.75 ₹ 1,63,068.75	0 0.00	-	0 0	0 0	0 0
7 Nov	289.05	55.75 ₹ 1,63,068.75	0 0.00	-	0 0	0 0	0 0
6 Nov	286.35	55.75 ₹ 1,63,068.75	0 0.00	-	0 0	0 0	0 0
4 Nov	288.10	55.75 ₹ 1,63,068.75	0 0.00	-	0 0	0 0	0 0
3 Nov	291.20	55.75 ₹ 1,63,068.75	0 0.00	-	0 0	0 0	0 0

For Bank Of Baroda - strike price 315 expiring on 30DEC2025

Delta for 315 PE is -

Historical price for 315 PE is as follows

On 9 Dec BANKBARODA was trading at 289.85. The strike last trading price was 26.25, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec BANKBARODA was trading at 285.20. The strike last trading price was 26.25, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 5 Dec BANKBARODA was trading at 292.60. The strike last trading price was 26.25, which was 7.55 higher 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 26.25, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec BANKBARODA was trading at 287.00. The strike last trading price was 26.25, which was 7.55 higher than the previous day. The implied volatity was 25.05, the open interest changed by 1 which increased total open position to 12

On 2 Dec BANKBARODA was trading at 296.90. The strike last trading price was 18.7, which was -4.3 lower than the previous day. The implied volatity was 26.25, the open interest changed by 8 which increased total open position to 9

On 1 Dec BANKBARODA was trading at 295.55. The strike last trading price was 23, which was -32.75 lower than the previous day. The implied volatity was -, 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 23, which was -32.75 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 23, which was -32.75 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 23, which was -32.75 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 23, which was -32.75 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 23, which was -32.75 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 23, which was -32.75 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 23, which was -32.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov BANKBARODA was trading at 293.30. The strike last trading price was 55.75, 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 55.75, 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 55.75, 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 55.75, 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 55.75, 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 55.75, 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 55.75, 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 55.75, 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 55.75, 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 55.75, 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 55.75, 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 55.75, 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