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 320 CE
Delta: 0.07 Vega: 0.09 Theta: -0.06 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	289.85	0.5 ₹ 1,462.5	0.1 292.50	25.74	539 15,76,575	-59 -1,72,575	723 21,14,775
8 Dec	285.20	0.4 ₹ 1,170	-0.25 -731.25	27.18	658 19,24,650	-66 -1,93,050	779 22,78,575
5 Dec	292.60	0.6 ₹ 1,755	0 0.00	22.47	343 10,03,275	-35 -1,02,375	845 24,71,625
4 Dec	288.20	0.55 ₹ 1,608.75	-0.1 -292.50	24.88	458 13,39,650	-37 -1,08,225	881 25,76,925
3 Dec	287.00	0.65 ₹ 1,901.25	-0.6 -1755.00	25.00	1,226 35,86,050	10 29,250	918 26,85,150
2 Dec	296.90	1.2 ₹ 3,510	0.15 438.75	21.48	2,335 68,29,875	188 5,49,900	912 26,67,600
1 Dec	295.55	1.1 ₹ 3,217.5	0.4 1170.00	21.05	1,377 40,27,725	-47 -1,37,475	728 21,29,400
28 Nov	289.80	0.65 ₹ 1,901.25	-0.05 -146.25	21.16	569 16,64,325	170 4,97,250	776 22,69,800
27 Nov	287.90	0.65 ₹ 1,901.25	-0.1 -292.50	21.78	186 5,44,050	4 11,700	613 17,93,025
26 Nov	288.40	0.7 ₹ 2,047.5	0.05 146.25	22.04	499 14,59,575	45 1,31,625	610 17,84,250
25 Nov	287.25	0.65 ₹ 1,901.25	0.15 438.75	21.89	153 4,47,525	7 20,475	594 17,37,450
24 Nov	281.90	0.45 ₹ 1,316.25	-0.2 -585.00	23.06	179 5,23,575	30 87,750	586 17,14,050

21 Nov	284.15	0.65 ₹ 1,901.25	-0.35 -1023.75	22.18	306 8,95,050	85 2,48,625	554 16,20,450
20 Nov	288.25	1.05 ₹ 3,071.25	-0.75 -2193.75	22.18	403 11,78,775	110 3,21,750	468 13,68,900
19 Nov	293.30	1.85 ₹ 5,411.25	0.45 1316.25	22.17	389 11,37,825	28 81,900	358 10,47,150
18 Nov	288.45	1.4 ₹ 4,095	0 0.00	23.00	188 5,49,900	53 1,55,025	325 9,50,625
17 Nov	287.95	1.4 ₹ 4,095	-0.05 -146.25	23.02	334 9,76,950	174 5,08,950	262 7,66,350
14 Nov	286.75	1.45 ₹ 4,241.25	0.2 585.00	23.41	48 1,40,400	37 1,08,225	88 2,57,400
13 Nov	283.25	1.25 ₹ 3,656.25	-0.35 -1023.75	24.11	3 8,775	1 2,925	51 1,49,175
12 Nov	285.00	1.6 ₹ 4,680	0 0.00	24.79	27 78,975	12 35,100	50 1,46,250
11 Nov	285.85	1.6 ₹ 4,680	-0.45 -1316.25	24.05	39 1,14,075	11 32,175	37 1,08,225
10 Nov	287.70	2.05 ₹ 5,996.25	-0.15 -438.75	24.16	6 17,550	1 2,925	26 76,050
7 Nov	289.05	2.15 ₹ 6,288.75	0.15 438.75	22.64	16 46,800	13 38,025	25 73,125
6 Nov	286.35	2 ₹ 5,850	-1.45 -4241.25	23.73	12 35,100	11 32,175	11 32,175

For Bank Of Baroda - strike price 320 expiring on 30DEC2025

Delta for 320 CE is 0.07

Historical price for 320 CE is as follows

On 9 Dec BANKBARODA was trading at 289.85. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was 25.74, the open interest changed by -59 which decreased total open position to 723

On 8 Dec BANKBARODA was trading at 285.20. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 27.18, the open interest changed by -66 which decreased total open position to 779

On 5 Dec BANKBARODA was trading at 292.60. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 22.47, the open interest changed by -35 which decreased total open position to 845

On 4 Dec BANKBARODA was trading at 288.20. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 24.88, the open interest changed by -37 which decreased total open position to 881

On 3 Dec BANKBARODA was trading at 287.00. The strike last trading price was 0.65, which was -0.6 lower than the previous day. The implied volatity was 25.00, the open interest changed by 10 which increased total open position to 918

On 2 Dec BANKBARODA was trading at 296.90. The strike last trading price was 1.2, which was 0.15 higher than the previous day. The implied volatity was 21.48, the open interest changed by 188 which increased total open position to 912

On 1 Dec BANKBARODA was trading at 295.55. The strike last trading price was 1.1, which was 0.4 higher than the previous day. The implied volatity was 21.05, the open interest changed by -47 which decreased total open position to 728

On 28 Nov BANKBARODA was trading at 289.80. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 21.16, the open interest changed by 170 which increased total open position to 776

On 27 Nov BANKBARODA was trading at 287.90. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 21.78, the open interest changed by 4 which increased total open position to 613

On 26 Nov BANKBARODA was trading at 288.40. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 22.04, the open interest changed by 45 which increased total open position to 610

On 25 Nov BANKBARODA was trading at 287.25. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 21.89, the open interest changed by 7 which increased total open position to 594

On 24 Nov BANKBARODA was trading at 281.90. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 23.06, the open interest changed by 30 which increased total open position to 586

On 21 Nov BANKBARODA was trading at 284.15. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 22.18, the open interest changed by 85 which increased total open position to 554

On 20 Nov BANKBARODA was trading at 288.25. The strike last trading price was 1.05, which was -0.75 lower than the previous day. The implied volatity was 22.18, the open interest changed by 110 which increased total open position to 468

On 19 Nov BANKBARODA was trading at 293.30. The strike last trading price was 1.85, which was 0.45 higher than the previous day. The implied volatity was 22.17, the open interest changed by 28 which increased total open position to 358

On 18 Nov BANKBARODA was trading at 288.45. The strike last trading price was 1.4, which was 0 lower than the previous day. The implied volatity was 23.00, the open interest changed by 53 which increased total open position to 325

On 17 Nov BANKBARODA was trading at 287.95. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 23.02, the open interest changed by 174 which increased total open position to 262

On 14 Nov BANKBARODA was trading at 286.75. The strike last trading price was 1.45, which was 0.2 higher than the previous day. The implied volatity was 23.41, the open interest changed by 37 which increased total open position to 88

On 13 Nov BANKBARODA was trading at 283.25. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was 24.11, the open interest changed by 1 which increased total open position to 51

On 12 Nov BANKBARODA was trading at 285.00. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 24.79, the open interest changed by 12 which increased total open position to 50

On 11 Nov BANKBARODA was trading at 285.85. The strike last trading price was 1.6, which was -0.45 lower than the previous day. The implied volatity was 24.05, the open interest changed by 11 which increased total open position to 37

On 10 Nov BANKBARODA was trading at 287.70. The strike last trading price was 2.05, which was -0.15 lower than the previous day. The implied volatity was 24.16, the open interest changed by 1 which increased total open position to 26

On 7 Nov BANKBARODA was trading at 289.05. The strike last trading price was 2.15, which was 0.15 higher than the previous day. The implied volatity was 22.64, the open interest changed by 13 which increased total open position to 25

On 6 Nov BANKBARODA was trading at 286.35. The strike last trading price was 2, which was -1.45 lower than the previous day. The implied volatity was 23.73, the open interest changed by 11 which increased total open position to 11

BANKBARODA 30DEC2025 320 PE
Delta: -0.90 Vega: 0.12 Theta: -0.01 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	289.85	29.85 ₹ 87,311.25	-4.65 -13601.25	30.31	148 4,32,900	-60 -1,75,500	171 5,00,175
8 Dec	285.20	34.5 ₹ 1,00,912.5	7.75 22668.75	34.01	25 73,125	-7 -20,475	231 6,75,675
5 Dec	292.60	26.75 ₹ 78,243.75	-4.7 -13747.50	25.12	59 1,72,575	-1 -2,925	237 6,93,225
4 Dec	288.20	31.45 ₹ 91,991.25	0.05 146.25	26.91	7 20,475	-6 -17,550	237 6,93,225
3 Dec	287.00	31.4 ₹ 91,845	8.5 24862.50	29.59	40 1,17,000	15 43,875	242 7,07,850
2 Dec	296.90	22.75 ₹ 66,543.75	-3.05 -8921.25	26.59	170 4,97,250	64 1,87,200	224 6,55,200
1 Dec	295.55	25.8 ₹ 75,465	-2.2 -6435.00	36.13	64 1,87,200	20 58,500	160 4,68,000
28 Nov	289.80	28 ₹ 81,900	-3.25 -9506.25	21.89	97 2,83,725	-26 -76,050	140 4,09,500
27 Nov	287.90	31.25 ₹ 91,406.25	1.6 4680.00	32.20	22 64,350	17 49,725	165 4,82,625
26 Nov	288.40	29.65 ₹ 86,726.25	-1.9 -5557.50	21.39	20 58,500	1 2,925	148 4,32,900
25 Nov	287.25	31.55 ₹ 92,283.75	-2.95 -8628.75	27.81	41 1,19,925	14 40,950	143 4,18,275
24 Nov	281.90	34.5 ₹ 1,00,912.5	0 0.00	-	27 78,975	-12 -35,100	129 3,77,325
21 Nov	284.15	34.65 ₹ 1,01,351.25	4.75 13893.75	30.90	66 1,93,050	3 8,775	143 4,18,275
20 Nov	288.25	29.9 ₹ 87,457.5	3.9 11407.50	24.48	148 4,32,900	102 2,98,350	141 4,12,425
19 Nov	293.30	26.05 ₹ 76,196.25	-4.15 -12138.75	27.10	44 1,28,700	28 81,900	38 1,11,150
18 Nov	288.45	30.2 ₹ 88,335	-0.4 -1170.00	27.98	8 23,400	3 8,775	5 14,625
17 Nov	287.95	30.6 ₹ 89,505	-29.45 -86141.25	27.74	2 5,850	1 2,925	1 2,925
14 Nov	286.75	60.05 ₹ 1,75,646.25	0 0.00	-	0 0	0 0	0 0
13 Nov	283.25	60.05 ₹ 1,75,646.25	0 0.00	-	0 0	0 0	0 0
12 Nov	285.00	60.05 ₹ 1,75,646.25	0 0.00	-	0 0	0 0	0 0
11 Nov	285.85	60.05 ₹ 1,75,646.25	0 0.00	-	0 0	0 0	0 0
10 Nov	287.70	60.05 ₹ 1,75,646.25	0 0.00	-	0 0	0 0	0 0
7 Nov	289.05	60.05 ₹ 1,75,646.25	0 0.00	-	0 0	0 0	0 0
6 Nov	286.35	60.05 ₹ 1,75,646.25	0 0.00	-	0 0	0 0	0 0

For Bank Of Baroda - strike price 320 expiring on 30DEC2025

Delta for 320 PE is -0.90

Historical price for 320 PE is as follows

On 9 Dec BANKBARODA was trading at 289.85. The strike last trading price was 29.85, which was -4.65 lower than the previous day. The implied volatity was 30.31, the open interest changed by -60 which decreased total open position to 171

On 8 Dec BANKBARODA was trading at 285.20. The strike last trading price was 34.5, which was 7.75 higher than the previous day. The implied volatity was 34.01, the open interest changed by -7 which decreased total open position to 231

On 5 Dec BANKBARODA was trading at 292.60. The strike last trading price was 26.75, which was -4.7 lower than the previous day. The implied volatity was 25.12, the open interest changed by -1 which decreased total open position to 237

On 4 Dec BANKBARODA was trading at 288.20. The strike last trading price was 31.45, which was 0.05 higher than the previous day. The implied volatity was 26.91, the open interest changed by -6 which decreased total open position to 237

On 3 Dec BANKBARODA was trading at 287.00. The strike last trading price was 31.4, which was 8.5 higher than the previous day. The implied volatity was 29.59, the open interest changed by 15 which increased total open position to 242

On 2 Dec BANKBARODA was trading at 296.90. The strike last trading price was 22.75, which was -3.05 lower than the previous day. The implied volatity was 26.59, the open interest changed by 64 which increased total open position to 224

On 1 Dec BANKBARODA was trading at 295.55. The strike last trading price was 25.8, which was -2.2 lower than the previous day. The implied volatity was 36.13, the open interest changed by 20 which increased total open position to 160

On 28 Nov BANKBARODA was trading at 289.80. The strike last trading price was 28, which was -3.25 lower than the previous day. The implied volatity was 21.89, the open interest changed by -26 which decreased total open position to 140

On 27 Nov BANKBARODA was trading at 287.90. The strike last trading price was 31.25, which was 1.6 higher than the previous day. The implied volatity was 32.20, the open interest changed by 17 which increased total open position to 165

On 26 Nov BANKBARODA was trading at 288.40. The strike last trading price was 29.65, which was -1.9 lower than the previous day. The implied volatity was 21.39, the open interest changed by 1 which increased total open position to 148

On 25 Nov BANKBARODA was trading at 287.25. The strike last trading price was 31.55, which was -2.95 lower than the previous day. The implied volatity was 27.81, the open interest changed by 14 which increased total open position to 143

On 24 Nov BANKBARODA was trading at 281.90. The strike last trading price was 34.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 129

On 21 Nov BANKBARODA was trading at 284.15. The strike last trading price was 34.65, which was 4.75 higher than the previous day. The implied volatity was 30.90, the open interest changed by 3 which increased total open position to 143

On 20 Nov BANKBARODA was trading at 288.25. The strike last trading price was 29.9, which was 3.9 higher than the previous day. The implied volatity was 24.48, the open interest changed by 102 which increased total open position to 141

On 19 Nov BANKBARODA was trading at 293.30. The strike last trading price was 26.05, which was -4.15 lower than the previous day. The implied volatity was 27.10, the open interest changed by 28 which increased total open position to 38

On 18 Nov BANKBARODA was trading at 288.45. The strike last trading price was 30.2, which was -0.4 lower than the previous day. The implied volatity was 27.98, the open interest changed by 3 which increased total open position to 5

On 17 Nov BANKBARODA was trading at 287.95. The strike last trading price was 30.6, which was -29.45 lower than the previous day. The implied volatity was 27.74, the open interest changed by 1 which increased total open position to 1

On 14 Nov BANKBARODA was trading at 286.75. The strike last trading price was 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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