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 130 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	150.09	19.4 ₹ 69,840	-2.79 -10044.00	-	0 0	0 0	11 39,600
18 Dec	145.33	19.4 ₹ 69,840	-2.79 -10044.00	-	0 0	0 0	11 39,600
17 Dec	147.84	19.4 ₹ 69,840	-2.79 -10044.00	-	0 0	0 0	11 39,600
16 Dec	149.49	19.4 ₹ 69,840	-2.79 -10044.00	-	0 0	0 0	11 39,600

15 Dec	151.79	19.4 ₹ 69,840	-2.79 -10044.00	-	0 0	0 0	0 0
12 Dec	149.57	19.4 ₹ 69,840	-2.79 -10044.00	-	1 3,600	0 0	11 39,600
11 Dec	145.29	22.19 ₹ 79,884	0.99 3564.00	-	0 0	0 0	11 39,600
10 Dec	141.34	22.19 ₹ 79,884	0.99 3564.00	-	0 0	0 0	11 39,600
9 Dec	141.00	22.19 ₹ 79,884	0.99 3564.00	-	0 0	0 0	0 0
8 Dec	135.47	22.19 ₹ 79,884	0.99 3564.00	-	0 0	0 0	11 39,600
5 Dec	140.08	22.19 ₹ 79,884	0.99 3564.00	-	0 0	0 0	0 0
4 Dec	146.12	22.19 ₹ 79,884	0.99 3564.00	-	0 0	0 0	0 0
3 Dec	146.78	22.19 ₹ 79,884	0.99 3564.00	-	0 0	0 0	0 0
2 Dec	149.78	22.19 ₹ 79,884	0.99 3564.00	-	0 0	0 0	0 0
1 Dec	150.05	22.19 ₹ 79,884	0.99 3564.00	-	0 0	0 0	0 0
28 Nov	150.36	22.19 ₹ 79,884	0.99 3564.00	-	0 0	0 0	0 0
27 Nov	149.64	22.19 ₹ 79,884	0.99 3564.00	-	0 0	2 7,200	0 0
26 Nov	151.18	22.19 ₹ 79,884	0.99 3564.00	-	3 10,800	1 3,600	10 36,000
25 Nov	149.63	21.2 ₹ 76,320	-0.6 -2160.00	-	8 28,800	6 21,600	8 28,800
24 Nov	149.91	21.8 ₹ 78,480	0.8 2880.00	34.29	1 3,600	0 0	1 3,600
21 Nov	149.11	21 ₹ 75,600	-15.2 -54720.00	32.04	1 3,600	0 0	0 0
20 Nov	151.22	36.2 ₹ 1,30,320	0 0.00	-	0 0	0 0	0 0
19 Nov	152.88	36.2 ₹ 1,30,320	0 0.00	-	0 0	0 0	0 0

For Bandhan Bank Limited - strike price 130 expiring on 30DEC2025

Delta for 130 CE is -

Historical price for 130 CE is as follows

On 19 Dec BANDHANBNK was trading at 150.09. The strike last trading price was 19.4, which was -2.79 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 18 Dec BANDHANBNK was trading at 145.33. The strike last trading price was 19.4, which was -2.79 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 17 Dec BANDHANBNK was trading at 147.84. The strike last trading price was 19.4, which was -2.79 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 16 Dec BANDHANBNK was trading at 149.49. The strike last trading price was 19.4, which was -2.79 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 15 Dec BANDHANBNK was trading at 151.79. The strike last trading price was 19.4, which was -2.79 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 19.4, which was -2.79 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 11 Dec BANDHANBNK was trading at 145.29. The strike last trading price was 22.19, which was 0.99 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 10 Dec BANDHANBNK was trading at 141.34. The strike last trading price was 22.19, which was 0.99 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 9 Dec BANDHANBNK was trading at 141.00. The strike last trading price was 22.19, which was 0.99 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 BANDHANBNK was trading at 135.47. The strike last trading price was 22.19, which was 0.99 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 5 Dec BANDHANBNK was trading at 140.08. The strike last trading price was 22.19, which was 0.99 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 BANDHANBNK was trading at 146.12. The strike last trading price was 22.19, which was 0.99 higher 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 22.19, which was 0.99 higher 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 22.19, which was 0.99 higher 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 22.19, which was 0.99 higher 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 22.19, which was 0.99 higher 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 22.19, which was 0.99 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Nov BANDHANBNK was trading at 151.18. The strike last trading price was 22.19, which was 0.99 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 25 Nov BANDHANBNK was trading at 149.63. The strike last trading price was 21.2, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 8

On 24 Nov BANDHANBNK was trading at 149.91. The strike last trading price was 21.8, which was 0.8 higher than the previous day. The implied volatity was 34.29, the open interest changed by 0 which decreased total open position to 1

On 21 Nov BANDHANBNK was trading at 149.11. The strike last trading price was 21, which was -15.2 lower than the previous day. The implied volatity was 32.04, 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 36.2, 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

On 19 Nov BANDHANBNK was trading at 152.88. The strike last trading price was 36.2, 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

BANDHANBNK 30DEC2025 130 PE
Delta: -0.04 Vega: 0.02 Theta: -0.04 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	150.09	0.19 ₹ 684	0.16 576.00	47.66	163 5,86,800	-6 -21,600	219 7,88,400
18 Dec	145.33	0.03 ₹ 108	0 0.00	-	0 0	0 0	225 8,10,000
17 Dec	147.84	0.03 ₹ 108	0 0.00	-	0 0	0 0	225 8,10,000
16 Dec	149.49	0.03 ₹ 108	0 0.00	-	0 0	0 0	225 8,10,000
15 Dec	151.79	0.03 ₹ 108	0 0.00	-	9 32,400	-3 -10,800	227 8,17,200
12 Dec	149.57	0.03 ₹ 108	-0.24 -864.00	28.07	15 54,000	-9 -32,400	230 8,28,000
11 Dec	145.29	0.27 ₹ 972	-0.33 -1188.00	32.41	1 3,600	0 0	240 8,64,000
10 Dec	141.34	1 ₹ 3,600	0 0.00	37.17	3 10,800	-2 -7,200	241 8,67,600
9 Dec	141.00	1 ₹ 3,600	-0.03 -108.00	36.08	7 25,200	-6 -21,600	244 8,78,400
8 Dec	135.47	1.5 ₹ 5,400	1.22 4392.00	30.09	12 43,200	-7 -25,200	251 9,03,600
5 Dec	140.08	0.28 ₹ 1,008	-0.1 -360.00	22.36	8 28,800	-5 -18,000	261 9,39,600
4 Dec	146.12	0.4 ₹ 1,440	-0.01 -36.00	32.04	71 2,55,600	9 32,400	267 9,61,200
3 Dec	146.78	0.39 ₹ 1,404	0.14 504.00	32.48	146 5,25,600	22 79,200	258 9,28,800
2 Dec	149.78	0.25 ₹ 900	-0.01 -36.00	32.63	12 43,200	-7 -25,200	236 8,49,600
1 Dec	150.05	0.26 ₹ 936	-0.1 -360.00	32.64	95 3,42,000	17 61,200	243 8,74,800
28 Nov	150.36	0.36 ₹ 1,296	-0.01 -36.00	33.54	122 4,39,200	9 32,400	226 8,13,600
27 Nov	149.64	0.37 ₹ 1,332	0.03 108.00	32.37	73 2,62,800	-16 -57,600	217 7,81,200
26 Nov	151.18	0.34 ₹ 1,224	-0.04 -144.00	33.14	171 6,15,600	-17 -61,200	233 8,38,800
25 Nov	149.63	0.37 ₹ 1,332	-0.17 -612.00	32.38	151 5,43,600	51 1,83,600	250 9,00,000
24 Nov	149.91	0.54 ₹ 1,944	-0.07 -252.00	34.54	205 7,38,000	77 2,77,200	198 7,12,800
21 Nov	149.11	0.62 ₹ 2,232	0.06 216.00	33.50	223 8,02,800	68 2,44,800	120 4,32,000
20 Nov	151.22	0.56 ₹ 2,016	0.04 144.00	34.60	77 2,77,200	34 1,22,400	51 1,83,600
19 Nov	152.88	0.52 ₹ 1,872	-1.53 -5508.00	35.29	93 3,34,800	17 61,200	17 61,200

For Bandhan Bank Limited - strike price 130 expiring on 30DEC2025

Delta for 130 PE is -0.04

Historical price for 130 PE is as follows

On 19 Dec BANDHANBNK was trading at 150.09. The strike last trading price was 0.19, which was 0.16 higher than the previous day. The implied volatity was 47.66, the open interest changed by -6 which decreased total open position to 219

On 18 Dec BANDHANBNK was trading at 145.33. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 225

On 17 Dec BANDHANBNK was trading at 147.84. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 225

On 16 Dec BANDHANBNK was trading at 149.49. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 225

On 15 Dec BANDHANBNK was trading at 151.79. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 227

On 12 Dec BANDHANBNK was trading at 149.57. The strike last trading price was 0.03, which was -0.24 lower than the previous day. The implied volatity was 28.07, the open interest changed by -9 which decreased total open position to 230

On 11 Dec BANDHANBNK was trading at 145.29. The strike last trading price was 0.27, which was -0.33 lower than the previous day. The implied volatity was 32.41, the open interest changed by 0 which decreased total open position to 240

On 10 Dec BANDHANBNK was trading at 141.34. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 37.17, the open interest changed by -2 which decreased total open position to 241

On 9 Dec BANDHANBNK was trading at 141.00. The strike last trading price was 1, which was -0.03 lower than the previous day. The implied volatity was 36.08, the open interest changed by -6 which decreased total open position to 244

On 8 Dec BANDHANBNK was trading at 135.47. The strike last trading price was 1.5, which was 1.22 higher than the previous day. The implied volatity was 30.09, the open interest changed by -7 which decreased total open position to 251

On 5 Dec BANDHANBNK was trading at 140.08. The strike last trading price was 0.28, which was -0.1 lower than the previous day. The implied volatity was 22.36, the open interest changed by -5 which decreased total open position to 261

On 4 Dec BANDHANBNK was trading at 146.12. The strike last trading price was 0.4, which was -0.01 lower than the previous day. The implied volatity was 32.04, the open interest changed by 9 which increased total open position to 267

On 3 Dec BANDHANBNK was trading at 146.78. The strike last trading price was 0.39, which was 0.14 higher than the previous day. The implied volatity was 32.48, the open interest changed by 22 which increased total open position to 258

On 2 Dec BANDHANBNK was trading at 149.78. The strike last trading price was 0.25, which was -0.01 lower than the previous day. The implied volatity was 32.63, the open interest changed by -7 which decreased total open position to 236

On 1 Dec BANDHANBNK was trading at 150.05. The strike last trading price was 0.26, which was -0.1 lower than the previous day. The implied volatity was 32.64, the open interest changed by 17 which increased total open position to 243

On 28 Nov BANDHANBNK was trading at 150.36. The strike last trading price was 0.36, which was -0.01 lower than the previous day. The implied volatity was 33.54, the open interest changed by 9 which increased total open position to 226

On 27 Nov BANDHANBNK was trading at 149.64. The strike last trading price was 0.37, which was 0.03 higher than the previous day. The implied volatity was 32.37, the open interest changed by -16 which decreased total open position to 217

On 26 Nov BANDHANBNK was trading at 151.18. The strike last trading price was 0.34, which was -0.04 lower than the previous day. The implied volatity was 33.14, the open interest changed by -17 which decreased total open position to 233

On 25 Nov BANDHANBNK was trading at 149.63. The strike last trading price was 0.37, which was -0.17 lower than the previous day. The implied volatity was 32.38, the open interest changed by 51 which increased total open position to 250

On 24 Nov BANDHANBNK was trading at 149.91. The strike last trading price was 0.54, which was -0.07 lower than the previous day. The implied volatity was 34.54, the open interest changed by 77 which increased total open position to 198

On 21 Nov BANDHANBNK was trading at 149.11. The strike last trading price was 0.62, which was 0.06 higher than the previous day. The implied volatity was 33.50, the open interest changed by 68 which increased total open position to 120

On 20 Nov BANDHANBNK was trading at 151.22. The strike last trading price was 0.56, which was 0.04 higher than the previous day. The implied volatity was 34.60, the open interest changed by 34 which increased total open position to 51

On 19 Nov BANDHANBNK was trading at 152.88. The strike last trading price was 0.52, which was -1.53 lower than the previous day. The implied volatity was 35.29, the open interest changed by 17 which increased total open position to 17

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