Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App Credit Cards
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Bank of Baroda

Stock

Expiry Date

SEARCH FUTURES

BANKBARODA 30Dec2025

LIVE
NSE
Nov 26, 15:25

289.80

1.25 (0.43%)

BSE: 532134  |  NSE: BANKBARODA  |  ISIN: INE028A01039
Open Price 288.55
High Price 294.65
Low Price 288.50
Prev. Close 288.55
Spot Price 288.40
Open Int PCR 0.84
Prev OI PCR 0.80
Bid Price 289.75
Bid Qty 2,925
Rollover % 1.12%
Average Price 291.44
No. of Contracts Traded 5,386
Turnover (Rs. in lakhs) 45,913.60
Market Lot 2925
Open Interest 93,079,350
Open Int. Chg 1,526,850
Open Int. Chg % 1.67
Offer Price 289.80
Offer Qty 2,925
Rollover Cost 1.90

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 220.00 - - - - -
- - - - - 230.00 - - - - -
- - - - - 235.00 - - - - -
49.75 3.45 43,875 149,175 - 240.00 0.20 -0.05 155,025 105,300 55,575
50.00 - - 2,925 - 245.00 0.25 0.05 152,100 149,175 93,600
40.20 2.20 140,400 327,600 -90,675 250.00 0.35 -0.05 833,625 778,050 389,025
- - - - - 252.50 0.40 -0.05 114,075 96,525 76,050
32.05 - - 20,475 - 255.00 0.45 -0.15 725,400 283,725 64,350
- - - - - 257.50 0.60 -0.10 87,750 84,825 32,175
30.25 1.25 359,775 1,237,275 20,475 260.00 0.70 -0.10 880,425 713,700 96,525
- - - - - 262.50 0.90 -0.05 61,425 52,650 -2,925
29.20 5.60 96,525 114,075 40,950 265.00 1.05 -0.15 1,181,700 1,348,425 32,175
- - - - - 267.50 1.15 -0.30 155,025 198,900 90,675
21.45 1.25 684,450 1,360,125 236,925 270.00 1.65 -0.15 2,457,000 1,930,500 49,725
16.10 - - 11,700 - 272.50 2.00 -0.15 149,175 207,675 5,850
18.40 2.40 73,125 160,875 -5,850 275.00 2.45 -0.20 652,275 1,389,375 -38,025
15.85 1.55 5,850 52,650 -2,925 277.50 3.00 -0.30 623,025 190,125 -149,175
13.45 0.95 740,025 1,424,475 -23,400 280.00 3.70 -0.25 2,846,025 3,027,375 5,850
11.70 0.85 76,050 248,625 5,850 282.50 4.45 -0.30 450,450 409,500 23,400
10.30 0.95 1,453,725 1,509,300 -160,875 285.00 5.35 -0.35 2,936,700 1,392,300 52,650
8.75 0.75 851,175 816,075 -143,325 287.50 6.35 -0.45 982,800 745,875 -40,950
7.50 0.80 8,871,525 3,726,450 330,525 290.00 7.55 -0.50 7,060,950 4,074,525 982,800
6.30 0.55 3,316,950 1,053,000 599,625 292.50 8.95 -0.50 1,406,925 842,400 669,825
5.25 0.55 4,212,000 2,480,400 386,100 295.00 10.40 -0.30 745,875 506,025 49,725
4.40 0.45 508,950 298,350 117,000 297.50 10.85 -1.50 35,100 96,525 11,700
3.65 0.45 7,961,850 6,619,275 640,575 300.00 13.55 -0.90 1,155,375 3,439,800 669,825
3.10 0.45 234,000 157,950 -5,850 302.50 17.15 - - 2,925 -
2.45 0.30 1,053,000 786,825 96,525 305.00 16.60 -3.90 49,725 87,750 26,325
2.10 0.35 163,800 169,650 29,250 307.50 18.15 - - 2,925 -
1.60 0.15 1,807,650 1,699,425 114,075 310.00 21.20 -1.30 96,525 883,350 35,100
1.35 0.20 160,875 178,425 14,625 312.50 24.55 - - 26,325 -
1.05 0.10 593,775 722,475 125,775 315.00 23.00 - - 2,925 -
0.90 0.15 114,075 131,625 52,650 317.50 - - - - -
0.70 0.05 1,442,025 1,781,325 128,700 320.00 29.65 -1.90 58,500 432,900 2,925
0.55 - 40,950 78,975 14,625 322.50 37.00 - - 2,925 -
0.50 0.05 155,025 108,225 49,725 325.00 39.40 - - 5,850 -
0.35 - - 76,050 - 327.50 - - - - -
0.35 - 663,975 652,275 371,475 330.00 41.35 - - 58,500 -
0.45 0.20 2,925 117,000 - 332.50 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 93,079,350 1,526,850 1.67%
Call
 28,273,050 2,942,550 11.62%
Put
 23,569,650 3,284,775 16.19%
Total
 144,922,050 7,754,175 5.65%
Change in Volumes
Current Vol Change % Chg
Future
 15,754,050 -9,362,925 -37.28%
Call
 35,828,325 9,090,900 34.00%
Put
 26,052,975 10,968,750 72.72%
Total
 77,635,350 10,696,725 15.98%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Bank of Baroda
 146,495,700 25,748,775 568.94%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
BANKBARODA 30Dec2025 - 290.00 7.50 8,871,525
BANKBARODA 30Dec2025 - 300.00 3.65 7,961,850
BANKBARODA 30Dec2025 - 295.00 5.25 4,212,000
BANKBARODA 30Dec2025 - 292.50 6.30 3,316,950
BANKBARODA 30Dec2025 - 310.00 1.60 1,807,650
Most Active Puts
Puts Price Volumes
BANKBARODA 30Dec2025 - 290.00 7.55 7,060,950
BANKBARODA 30Dec2025 - 285.00 5.35 2,936,700
BANKBARODA 30Dec2025 - 280.00 3.70 2,846,025
BANKBARODA 30Dec2025 - 270.00 1.65 2,457,000
BANKBARODA 30Dec2025 - 292.50 8.95 1,406,925

Fundamentals

Market Cap
149,142.09
* EPS (TTM)
37.20
* P/E
7.75
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
2,925
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
61.39
DELIVERY AVERAGES
3-Day 56.24%
5-Day 53.84%
8-Day 52.22%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347