BANKBARODA

Bank Of Baroda

292.05 +3.95 (1.37%)

L: 288.35 H: 292.65

Back to Option Chain

Historical option data for BANKBARODA
21 Dec 2025 04:14 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 290 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	292.05	9.9 ₹ 28,957.5	1.85 5411.25	-	164 4,79,700	-10 -29,250	446 13,04,550

20 Dec	292.05	9.9 ₹ 28,957.5	1.85 5411.25	-	164 4,79,700	-10 -29,250	446 13,04,550
14 Dec	284.45	7.65 ₹ 22,376.25	-0.55 -1608.75	-	41 1,19,925	19 55,575	209 6,11,325
13 Dec	284.45	7.65 ₹ 22,376.25	-0.55 -1608.75	-	41 1,19,925	19 55,575	209 6,11,325
7 Dec	292.60	11.15 ₹ 32,613.75	0.25 731.25	-	6 17,550	1 2,925	51 1,49,175
5 Dec	292.60	11.15 ₹ 32,613.75	0.25 731.25	17.46	6 17,550	1 2,925	51 1,49,175
30 Nov	289.80	12.5 ₹ 36,562.5	1.1 3217.50	-	5 14,625	2 5,850	19 55,575
29 Nov	289.80	12.5 ₹ 36,562.5	1.1 3217.50	-	5 14,625	2 5,850	19 55,575
23 Nov	284.15	12 ₹ 35,100	0 0.00	-	0 0	0 0	0 0
22 Nov	284.15	12 ₹ 35,100	0 0.00	-	0 0	0 0	0 0
13 Nov	283.25	15.55 ₹ 45,483.75	0 0.00	-	0 0	0 0	0 0

For Bank Of Baroda - strike price 290 expiring on 27JAN2026

Delta for 290 CE is -

Historical price for 290 CE is as follows

On 21 Dec BANKBARODA was trading at 292.05. The strike last trading price was 9.9, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 446

On 20 Dec BANKBARODA was trading at 292.05. The strike last trading price was 9.9, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 446

On 14 Dec BANKBARODA was trading at 284.45. The strike last trading price was 7.65, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 209

On 13 Dec BANKBARODA was trading at 284.45. The strike last trading price was 7.65, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 209

On 7 Dec BANKBARODA was trading at 292.60. The strike last trading price was 11.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 51

On 5 Dec BANKBARODA was trading at 292.60. The strike last trading price was 11.15, which was 0.25 higher than the previous day. The implied volatity was 17.46, the open interest changed by 1 which increased total open position to 51

On 30 Nov BANKBARODA was trading at 289.80. The strike last trading price was 12.5, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 19

On 29 Nov BANKBARODA was trading at 289.80. The strike last trading price was 12.5, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 19

On 23 Nov BANKBARODA was trading at 284.15. The strike last trading price was 12, 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 22 Nov BANKBARODA was trading at 284.15. The strike last trading price was 12, 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 15.55, 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 290 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	292.05	5.65 ₹ 16,526.25	-2.25 -6581.25	-	131 3,83,175	30 87,750	289 8,45,325
20 Dec	292.05	5.65 ₹ 16,526.25	-2.25 -6581.25	-	131 3,83,175	30 87,750	289 8,45,325
14 Dec	284.45	10 ₹ 29,250	0.1 292.50	-	19 55,575	16 46,800	168 4,91,400
13 Dec	284.45	10 ₹ 29,250	0.1 292.50	-	19 55,575	16 46,800	168 4,91,400
7 Dec	292.60	8.45 ₹ 24,716.25	-1.95 -5703.75	-	17 49,725	6 17,550	77 2,25,225
5 Dec	292.60	8.45 ₹ 24,716.25	-1.95 -5703.75	25.68	17 49,725	6 17,550	77 2,25,225
30 Nov	289.80	8.55 ₹ 25,008.75	-2.45 -7166.25	-	18 52,650	11 32,175	51 1,49,175
29 Nov	289.80	8.55 ₹ 25,008.75	-2.45 -7166.25	-	18 52,650	11 32,175	51 1,49,175
23 Nov	284.15	11.9 ₹ 34,807.5	2.2 6435.00	-	2 5,850	2 5,850	2 5,850
22 Nov	284.15	11.9 ₹ 34,807.5	2.2 6435.00	-	2 5,850	2 5,850	2 5,850
13 Nov	283.25	24.2 ₹ 70,785	0 0.00	-	0 0	0 0	0 0

For Bank Of Baroda - strike price 290 expiring on 27JAN2026

Delta for 290 PE is -

Historical price for 290 PE is as follows

On 21 Dec BANKBARODA was trading at 292.05. The strike last trading price was 5.65, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 289

On 20 Dec BANKBARODA was trading at 292.05. The strike last trading price was 5.65, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 289

On 14 Dec BANKBARODA was trading at 284.45. The strike last trading price was 10, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 168

On 13 Dec BANKBARODA was trading at 284.45. The strike last trading price was 10, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 168

On 7 Dec BANKBARODA was trading at 292.60. The strike last trading price was 8.45, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 77

On 5 Dec BANKBARODA was trading at 292.60. The strike last trading price was 8.45, which was -1.95 lower than the previous day. The implied volatity was 25.68, the open interest changed by 6 which increased total open position to 77

On 30 Nov BANKBARODA was trading at 289.80. The strike last trading price was 8.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 51

On 29 Nov BANKBARODA was trading at 289.80. The strike last trading price was 8.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 51

On 23 Nov BANKBARODA was trading at 284.15. The strike last trading price was 11.9, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 22 Nov BANKBARODA was trading at 284.15. The strike last trading price was 11.9, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 13 Nov BANKBARODA was trading at 283.25. The strike last trading price was 24.2, 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