BANDHANBNK

Bandhan Bank Limited

150.09 +4.76 (3.28%)

L: 144.95 H: 150.5

Back to Option Chain

Historical option data for BANDHANBNK
19 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

BANDHANBNK 30-DEC-2025 125 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	150.09	25.24 ₹ 90,864	-15.21 -54756.00	-	0 0	0 0	1 3,600
18 Dec	145.33	25.24 ₹ 90,864	-15.21 -54756.00	-	0 0	0 0	1 3,600
17 Dec	147.84	25.24 ₹ 90,864	-15.21 -54756.00	-	0 0	0 0	1 3,600
16 Dec	149.49	25.24 ₹ 90,864	-15.21 -54756.00	-	0 0	0 0	1 3,600
15 Dec	151.79	25.24 ₹ 90,864	-15.21 -54756.00	-	0 0	0 0	1 3,600
12 Dec	149.57	25.24 ₹ 90,864	-15.21 -54756.00	-	0 0	0 0	1 3,600
11 Dec	145.29	25.24 ₹ 90,864	-15.21 -54756.00	-	0 0	0 0	1 3,600
10 Dec	141.34	25.24 ₹ 90,864	-15.21 -54756.00	-	0 0	0 0	1 3,600

9 Dec	141.00	25.24 ₹ 90,864	-15.21 -54756.00	-	0 0	0 0	0 0
8 Dec	135.47	25.24 ₹ 90,864	-15.21 -54756.00	-	0 0	0 0	1 3,600
5 Dec	140.08	25.24 ₹ 90,864	-15.21 -54756.00	-	0 0	0 0	1 3,600
4 Dec	146.12	25.24 ₹ 90,864	-15.21 -54756.00	-	0 0	0 0	0 0
3 Dec	146.78	25.24 ₹ 90,864	-15.21 -54756.00	-	0 0	0 0	0 0
2 Dec	149.78	25.24 ₹ 90,864	-15.21 -54756.00	-	0 0	0 0	0 0
1 Dec	150.05	25.24 ₹ 90,864	-15.21 -54756.00	-	0 0	0 0	0 0
28 Nov	150.36	25.24 ₹ 90,864	-15.21 -54756.00	-	0 0	0 0	0 0
27 Nov	149.64	25.24 ₹ 90,864	-15.21 -54756.00	-	0 0	0 0	0 0
26 Nov	151.18	25.24 ₹ 90,864	-15.21 -54756.00	-	0 0	0 0	0 0
25 Nov	149.63	25.24 ₹ 90,864	-15.21 -54756.00	-	0 0	0 0	0 0
24 Nov	149.91	25.24 ₹ 90,864	-15.21 -54756.00	-	0 0	1 3,600	0 0
21 Nov	149.11	25.24 ₹ 90,864	-15.21 -54756.00	-	1 3,600	0 0	0 0
20 Nov	151.22	40.45 ₹ 1,45,620	0 0.00	-	0 0	0 0	0 0

For Bandhan Bank Limited - strike price 125 expiring on 30DEC2025

Delta for 125 CE is -

Historical price for 125 CE is as follows

On 19 Dec BANDHANBNK was trading at 150.09. The strike last trading price was 25.24, which was -15.21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 18 Dec BANDHANBNK was trading at 145.33. The strike last trading price was 25.24, which was -15.21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Dec BANDHANBNK was trading at 147.84. The strike last trading price was 25.24, which was -15.21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec BANDHANBNK was trading at 149.49. The strike last trading price was 25.24, which was -15.21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec BANDHANBNK was trading at 151.79. The strike last trading price was 25.24, which was -15.21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 12 Dec BANDHANBNK was trading at 149.57. The strike last trading price was 25.24, which was -15.21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec BANDHANBNK was trading at 145.29. The strike last trading price was 25.24, which was -15.21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec BANDHANBNK was trading at 141.34. The strike last trading price was 25.24, which was -15.21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec BANDHANBNK was trading at 141.00. The strike last trading price was 25.24, which was -15.21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec BANDHANBNK was trading at 135.47. The strike last trading price was 25.24, which was -15.21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec BANDHANBNK was trading at 140.08. The strike last trading price was 25.24, which was -15.21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 4 Dec BANDHANBNK was trading at 146.12. The strike last trading price was 25.24, which was -15.21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec BANDHANBNK was trading at 146.78. The strike last trading price was 25.24, which was -15.21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec BANDHANBNK was trading at 149.78. The strike last trading price was 25.24, which was -15.21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec BANDHANBNK was trading at 150.05. The strike last trading price was 25.24, which was -15.21 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 BANDHANBNK was trading at 150.36. The strike last trading price was 25.24, which was -15.21 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 BANDHANBNK was trading at 149.64. The strike last trading price was 25.24, which was -15.21 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 BANDHANBNK was trading at 151.18. The strike last trading price was 25.24, which was -15.21 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 BANDHANBNK was trading at 149.63. The strike last trading price was 25.24, which was -15.21 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 BANDHANBNK was trading at 149.91. The strike last trading price was 25.24, which was -15.21 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov BANDHANBNK was trading at 149.11. The strike last trading price was 25.24, which was -15.21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov BANDHANBNK was trading at 151.22. The strike last trading price was 40.45, 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

BANDHANBNK 30DEC2025 125 PE
Delta: -0.03 Vega: 0.02 Theta: -0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	150.09	0.14 ₹ 504	0.07 252.00	55.24	100 3,60,000	4 14,400	121 4,35,600
18 Dec	145.33	0.07 ₹ 252	-0.39 -1404.00	-	0 0	0 0	117 4,21,200
17 Dec	147.84	0.07 ₹ 252	-0.39 -1404.00	-	0 0	0 0	117 4,21,200
16 Dec	149.49	0.07 ₹ 252	-0.39 -1404.00	-	0 0	0 0	117 4,21,200
15 Dec	151.79	0.07 ₹ 252	-0.39 -1404.00	-	0 0	0 0	0 0
12 Dec	149.57	0.07 ₹ 252	-0.39 -1404.00	-	0 0	0 0	117 4,21,200
11 Dec	145.29	0.07 ₹ 252	-0.39 -1404.00	-	0 0	0 0	117 4,21,200
10 Dec	141.34	0.07 ₹ 252	-0.39 -1404.00	-	0 0	0 0	117 4,21,200
9 Dec	141.00	0.07 ₹ 252	-0.39 -1404.00	-	2 7,200	0 0	118 4,24,800
8 Dec	135.47	0.46 ₹ 1,656	0.24 864.00	-	0 0	0 0	118 4,24,800
5 Dec	140.08	0.46 ₹ 1,656	0.24 864.00	33.88	1 3,600	0 0	119 4,28,400
4 Dec	146.12	0.22 ₹ 792	-0.02 -72.00	35.23	6 21,600	3 10,800	118 4,24,800
3 Dec	146.78	0.24 ₹ 864	0.09 324.00	36.22	12 43,200	-4 -14,400	114 4,10,400
2 Dec	149.78	0.15 ₹ 540	-0.1 -360.00	36.04	5 18,000	-1 -3,600	119 4,28,400
1 Dec	150.05	0.25 ₹ 900	0.04 144.00	38.99	12 43,200	-7 -25,200	115 4,14,000
28 Nov	150.36	0.21 ₹ 756	0 0.00	36.32	4 14,400	-2 -7,200	121 4,35,600
27 Nov	149.64	0.21 ₹ 756	-0.13 -468.00	35.08	41 1,47,600	7 25,200	122 4,39,200
26 Nov	151.18	0.34 ₹ 1,224	0 0.00	39.57	1 3,600	0 0	114 4,10,400
25 Nov	149.63	0.34 ₹ 1,224	0.03 108.00	37.93	21 75,600	18 64,800	113 4,06,800
24 Nov	149.91	0.3 ₹ 1,080	-0.05 -180.00	36.46	95 3,42,000	47 1,69,200	95 3,42,000
21 Nov	149.11	0.35 ₹ 1,260	-0.01 -36.00	35.32	67 2,41,200	33 1,18,800	45 1,62,000
20 Nov	151.22	0.36 ₹ 1,296	-0.99 -3564.00	37.29	12 43,200	8 28,800	8 28,800

For Bandhan Bank Limited - strike price 125 expiring on 30DEC2025

Delta for 125 PE is -0.03

Historical price for 125 PE is as follows

On 19 Dec BANDHANBNK was trading at 150.09. The strike last trading price was 0.14, which was 0.07 higher than the previous day. The implied volatity was 55.24, the open interest changed by 4 which increased total open position to 121

On 18 Dec BANDHANBNK was trading at 145.33. The strike last trading price was 0.07, which was -0.39 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117

On 17 Dec BANDHANBNK was trading at 147.84. The strike last trading price was 0.07, which was -0.39 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117

On 16 Dec BANDHANBNK was trading at 149.49. The strike last trading price was 0.07, which was -0.39 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117

On 15 Dec BANDHANBNK was trading at 151.79. The strike last trading price was 0.07, which was -0.39 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec BANDHANBNK was trading at 149.57. The strike last trading price was 0.07, which was -0.39 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117

On 11 Dec BANDHANBNK was trading at 145.29. The strike last trading price was 0.07, which was -0.39 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117

On 10 Dec BANDHANBNK was trading at 141.34. The strike last trading price was 0.07, which was -0.39 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117

On 9 Dec BANDHANBNK was trading at 141.00. The strike last trading price was 0.07, which was -0.39 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 118

On 8 Dec BANDHANBNK was trading at 135.47. The strike last trading price was 0.46, which was 0.24 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 118

On 5 Dec BANDHANBNK was trading at 140.08. The strike last trading price was 0.46, which was 0.24 higher than the previous day. The implied volatity was 33.88, the open interest changed by 0 which decreased total open position to 119

On 4 Dec BANDHANBNK was trading at 146.12. The strike last trading price was 0.22, which was -0.02 lower than the previous day. The implied volatity was 35.23, the open interest changed by 3 which increased total open position to 118

On 3 Dec BANDHANBNK was trading at 146.78. The strike last trading price was 0.24, which was 0.09 higher than the previous day. The implied volatity was 36.22, the open interest changed by -4 which decreased total open position to 114

On 2 Dec BANDHANBNK was trading at 149.78. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 36.04, the open interest changed by -1 which decreased total open position to 119

On 1 Dec BANDHANBNK was trading at 150.05. The strike last trading price was 0.25, which was 0.04 higher than the previous day. The implied volatity was 38.99, the open interest changed by -7 which decreased total open position to 115

On 28 Nov BANDHANBNK was trading at 150.36. The strike last trading price was 0.21, which was 0 lower than the previous day. The implied volatity was 36.32, the open interest changed by -2 which decreased total open position to 121

On 27 Nov BANDHANBNK was trading at 149.64. The strike last trading price was 0.21, which was -0.13 lower than the previous day. The implied volatity was 35.08, the open interest changed by 7 which increased total open position to 122

On 26 Nov BANDHANBNK was trading at 151.18. The strike last trading price was 0.34, which was 0 lower than the previous day. The implied volatity was 39.57, the open interest changed by 0 which decreased total open position to 114

On 25 Nov BANDHANBNK was trading at 149.63. The strike last trading price was 0.34, which was 0.03 higher than the previous day. The implied volatity was 37.93, the open interest changed by 18 which increased total open position to 113

On 24 Nov BANDHANBNK was trading at 149.91. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 36.46, the open interest changed by 47 which increased total open position to 95

On 21 Nov BANDHANBNK was trading at 149.11. The strike last trading price was 0.35, which was -0.01 lower than the previous day. The implied volatity was 35.32, the open interest changed by 33 which increased total open position to 45

On 20 Nov BANDHANBNK was trading at 151.22. The strike last trading price was 0.36, which was -0.99 lower than the previous day. The implied volatity was 37.29, the open interest changed by 8 which increased total open position to 8

Related Pages for BANDHANBNK

BANDHANBNK

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