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 135 CE
Delta: 0.92 Vega: 0.04 Theta: -0.11 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	150.09	15.5 ₹ 55,800	-1.65 -5940.00	43.73	32 1,15,200	-3 -10,800	232 8,35,200
18 Dec	145.33	17.15 ₹ 61,740	4.57 16452.00	-	0 0	0 0	235 8,46,000
17 Dec	147.84	17.15 ₹ 61,740	4.57 16452.00	-	0 0	0 0	235 8,46,000
16 Dec	149.49	17.15 ₹ 61,740	4.57 16452.00	-	0 0	0 0	235 8,46,000
15 Dec	151.79	17.15 ₹ 61,740	4.57 16452.00	33.15	12 43,200	3 10,800	235 8,46,000
12 Dec	149.57	12.58 ₹ 45,288	-0.72 -2592.00	-	0 0	0 0	232 8,35,200
11 Dec	145.29	12.58 ₹ 45,288	-0.72 -2592.00	-	0 0	0 0	232 8,35,200
10 Dec	141.34	12.58 ₹ 45,288	-0.72 -2592.00	-	0 0	0 0	232 8,35,200
9 Dec	141.00	12.58 ₹ 45,288	-0.72 -2592.00	-	0 0	0 0	0 0
8 Dec	135.47	12.58 ₹ 45,288	-0.72 -2592.00	-	0 0	0 0	232 8,35,200
5 Dec	140.08	12.58 ₹ 45,288	-0.72 -2592.00	-	0 0	1 3,600	0 0
4 Dec	146.12	12.58 ₹ 45,288	-0.72 -2592.00	28.66	6 21,600	0 0	231 8,31,600

3 Dec	146.78	13.3 ₹ 47,880	-3.1 -11160.00	26.65	11 39,600	0 0	231 8,31,600
2 Dec	149.78	16.4 ₹ 59,040	-0.55 -1980.00	29.07	6 21,600	1 3,600	230 8,28,000
1 Dec	150.05	16.95 ₹ 61,020	-0.5 -1800.00	-	0 0	0 0	0 0
28 Nov	150.36	16.95 ₹ 61,020	-0.5 -1800.00	28.50	4 14,400	0 0	229 8,24,400
27 Nov	149.64	17.45 ₹ 62,820	1.3 4680.00	-	0 0	0 0	0 0
26 Nov	151.18	17.45 ₹ 62,820	1.3 4680.00	17.51	39 1,40,400	0 0	229 8,24,400
25 Nov	149.63	16.15 ₹ 58,140	-0.04 -144.00	-	1 3,600	0 0	229 8,24,400
24 Nov	149.91	16.17 ₹ 58,212	-2.38 -8568.00	-	0 0	60 2,16,000	0 0
21 Nov	149.11	16.17 ₹ 58,212	-2.38 -8568.00	27.02	66 2,37,600	60 2,16,000	229 8,24,400
20 Nov	151.22	18.55 ₹ 66,780	-2.04 -7344.00	30.99	7 25,200	6 21,600	169 6,08,400
19 Nov	152.88	20.59 ₹ 74,124	0.09 324.00	36.14	43 1,54,800	40 1,44,000	163 5,86,800
18 Nov	153.16	20.5 ₹ 73,800	-2.5 -9000.00	19.65	84 3,02,400	80 2,88,000	120 4,32,000
17 Nov	154.78	23 ₹ 82,800	1.87 6732.00	-	0 0	0 0	0 0
13 Nov	154.13	23 ₹ 82,800	1.87 6732.00	-	0 0	37 1,33,200	0 0
12 Nov	155.85	23 ₹ 82,800	1.87 6732.00	26.37	40 1,44,000	0 0	3 10,800
11 Nov	150.94	21.13 ₹ 76,068	-11.02 -39672.00	-	0 0	0 0	0 0
10 Nov	152.50	21.13 ₹ 76,068	-11.02 -39672.00	-	0 0	3 10,800	0 0
7 Nov	153.71	21.13 ₹ 76,068	-11.02 -39672.00	22.70	3 10,800	0 0	0 0
6 Nov	152.93	32.15 ₹ 1,15,740	0 0.00	-	0 0	0 0	0 0
4 Nov	156.16	32.15 ₹ 1,15,740	0 0.00	-	0 0	0 0	0 0

For Bandhan Bank Limited - strike price 135 expiring on 30DEC2025

Delta for 135 CE is 0.92

Historical price for 135 CE is as follows

On 19 Dec BANDHANBNK was trading at 150.09. The strike last trading price was 15.5, which was -1.65 lower than the previous day. The implied volatity was 43.73, the open interest changed by -3 which decreased total open position to 232

On 18 Dec BANDHANBNK was trading at 145.33. The strike last trading price was 17.15, which was 4.57 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 235

On 17 Dec BANDHANBNK was trading at 147.84. The strike last trading price was 17.15, which was 4.57 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 235

On 16 Dec BANDHANBNK was trading at 149.49. The strike last trading price was 17.15, which was 4.57 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 235

On 15 Dec BANDHANBNK was trading at 151.79. The strike last trading price was 17.15, which was 4.57 higher than the previous day. The implied volatity was 33.15, the open interest changed by 3 which increased total open position to 235

On 12 Dec BANDHANBNK was trading at 149.57. The strike last trading price was 12.58, which was -0.72 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 232

On 11 Dec BANDHANBNK was trading at 145.29. The strike last trading price was 12.58, which was -0.72 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 232

On 10 Dec BANDHANBNK was trading at 141.34. The strike last trading price was 12.58, which was -0.72 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 232

On 9 Dec BANDHANBNK was trading at 141.00. The strike last trading price was 12.58, which was -0.72 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 12.58, which was -0.72 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 232

On 5 Dec BANDHANBNK was trading at 140.08. The strike last trading price was 12.58, which was -0.72 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec BANDHANBNK was trading at 146.12. The strike last trading price was 12.58, which was -0.72 lower than the previous day. The implied volatity was 28.66, the open interest changed by 0 which decreased total open position to 231

On 3 Dec BANDHANBNK was trading at 146.78. The strike last trading price was 13.3, which was -3.1 lower than the previous day. The implied volatity was 26.65, the open interest changed by 0 which decreased total open position to 231

On 2 Dec BANDHANBNK was trading at 149.78. The strike last trading price was 16.4, which was -0.55 lower than the previous day. The implied volatity was 29.07, the open interest changed by 1 which increased total open position to 230

On 1 Dec BANDHANBNK was trading at 150.05. The strike last trading price was 16.95, which was -0.5 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 16.95, which was -0.5 lower than the previous day. The implied volatity was 28.50, the open interest changed by 0 which decreased total open position to 229

On 27 Nov BANDHANBNK was trading at 149.64. The strike last trading price was 17.45, which was 1.3 higher 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 17.45, which was 1.3 higher than the previous day. The implied volatity was 17.51, the open interest changed by 0 which decreased total open position to 229

On 25 Nov BANDHANBNK was trading at 149.63. The strike last trading price was 16.15, which was -0.04 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 229

On 24 Nov BANDHANBNK was trading at 149.91. The strike last trading price was 16.17, which was -2.38 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 0

On 21 Nov BANDHANBNK was trading at 149.11. The strike last trading price was 16.17, which was -2.38 lower than the previous day. The implied volatity was 27.02, the open interest changed by 60 which increased total open position to 229

On 20 Nov BANDHANBNK was trading at 151.22. The strike last trading price was 18.55, which was -2.04 lower than the previous day. The implied volatity was 30.99, the open interest changed by 6 which increased total open position to 169

On 19 Nov BANDHANBNK was trading at 152.88. The strike last trading price was 20.59, which was 0.09 higher than the previous day. The implied volatity was 36.14, the open interest changed by 40 which increased total open position to 163

On 18 Nov BANDHANBNK was trading at 153.16. The strike last trading price was 20.5, which was -2.5 lower than the previous day. The implied volatity was 19.65, the open interest changed by 80 which increased total open position to 120

On 17 Nov BANDHANBNK was trading at 154.78. The strike last trading price was 23, which was 1.87 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov BANDHANBNK was trading at 154.13. The strike last trading price was 23, which was 1.87 higher than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 0

On 12 Nov BANDHANBNK was trading at 155.85. The strike last trading price was 23, which was 1.87 higher than the previous day. The implied volatity was 26.37, the open interest changed by 0 which decreased total open position to 3

On 11 Nov BANDHANBNK was trading at 150.94. The strike last trading price was 21.13, which was -11.02 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 BANDHANBNK was trading at 152.50. The strike last trading price was 21.13, which was -11.02 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 7 Nov BANDHANBNK was trading at 153.71. The strike last trading price was 21.13, which was -11.02 lower than the previous day. The implied volatity was 22.70, the open interest changed by 0 which decreased total open position to 0

On 6 Nov BANDHANBNK was trading at 152.93. The strike last trading price was 32.15, 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 4 Nov BANDHANBNK was trading at 156.16. The strike last trading price was 32.15, 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 135 PE
Delta: -0.06 Vega: 0.03 Theta: -0.05 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	150.09	0.26 ₹ 936	-0.53 -1908.00	39.75	306 11,01,600	-75 -2,70,000	369 13,28,400
18 Dec	145.33	0.79 ₹ 2,844	0.06 216.00	40.57	96 3,45,600	11 39,600	458 16,48,800
17 Dec	147.84	0.69 ₹ 2,484	0.4 1440.00	42.38	68 2,44,800	-8 -28,800	447 16,09,200
16 Dec	149.49	0.29 ₹ 1,044	0.03 108.00	-	4 14,400	-3 -10,800	456 16,41,600
15 Dec	151.79	0.26 ₹ 936	-0.05 -180.00	38.06	20 72,000	-13 -46,800	462 16,63,200
12 Dec	149.57	0.31 ₹ 1,116	-0.54 -1944.00	-	17 61,200	-16 -57,600	476 17,13,600
11 Dec	145.29	0.85 ₹ 3,060	-0.65 -2340.00	33.25	2 7,200	0 0	494 17,78,400
10 Dec	141.34	1.5 ₹ 5,400	0.1 360.00	-	5 18,000	-4 -14,400	495 17,82,000
9 Dec	141.00	1.4 ₹ 5,040	-1.91 -6876.00	29.05	58 2,08,800	-57 -2,05,200	500 18,00,000
8 Dec	135.47	2.4 ₹ 8,640	1.45 5220.00	-	32 1,15,200	-21 -75,600	557 20,05,200
5 Dec	140.08	0.85 ₹ 3,060	0.12 432.00	20.75	30 1,08,000	-22 -79,200	581 20,91,600
4 Dec	146.12	0.74 ₹ 2,664	-0.01 -36.00	28.88	80 2,88,000	21 75,600	602 21,67,200
3 Dec	146.78	0.73 ₹ 2,628	0.24 864.00	29.66	285 10,26,000	33 1,18,800	581 20,91,600
2 Dec	149.78	0.5 ₹ 1,800	0.03 108.00	30.40	124 4,46,400	-11 -39,600	547 19,69,200
1 Dec	150.05	0.47 ₹ 1,692	-0.14 -504.00	29.78	369 13,28,400	92 3,31,200	561 20,19,600
28 Nov	150.36	0.61 ₹ 2,196	-0.01 -36.00	30.65	83 2,98,800	-8 -28,800	469 16,88,400
27 Nov	149.64	0.64 ₹ 2,304	0.06 216.00	29.61	93 3,34,800	21 75,600	477 17,17,200
26 Nov	151.18	0.58 ₹ 2,088	-0.11 -396.00	30.47	173 6,22,800	10 36,000	455 16,38,000
25 Nov	149.63	0.67 ₹ 2,412	-0.28 -1008.00	30.21	211 7,59,600	48 1,72,800	443 15,94,800
24 Nov	149.91	0.94 ₹ 3,384	-0.19 -684.00	32.55	568 20,44,800	207 7,45,200	393 14,14,800
21 Nov	149.11	1.14 ₹ 4,104	0.2 720.00	32.26	176 6,33,600	39 1,40,400	184 6,62,400
20 Nov	151.22	0.94 ₹ 3,384	0.08 288.00	32.62	72 2,59,200	38 1,36,800	145 5,22,000
19 Nov	152.88	0.86 ₹ 3,096	-0.07 -252.00	33.31	88 3,16,800	-18 -64,800	109 3,92,400
18 Nov	153.16	0.92 ₹ 3,312	0.06 216.00	34.66	95 3,42,000	41 1,47,600	126 4,53,600
17 Nov	154.78	0.85 ₹ 3,060	-0.15 -540.00	34.71	30 1,08,000	8 28,800	84 3,02,400
13 Nov	154.13	1 ₹ 3,600	0.07 252.00	34.02	5 18,000	3 10,800	76 2,73,600
12 Nov	155.85	0.93 ₹ 3,348	-0.35 -1260.00	34.86	26 93,600	-1 -3,600	73 2,62,800
11 Nov	150.94	1.28 ₹ 4,608	0.19 684.00	32.81	24 86,400	6 21,600	70 2,52,000
10 Nov	152.50	1.09 ₹ 3,924	0.02 72.00	32.17	13 46,800	3 10,800	63 2,26,800
7 Nov	153.71	1.07 ₹ 3,852	-0.16 -576.00	32.78	13 46,800	7 25,200	58 2,08,800
6 Nov	152.93	1.23 ₹ 4,428	0.23 828.00	33.09	47 1,69,200	41 1,47,600	50 1,80,000
4 Nov	156.16	1 ₹ 3,600	-1.9 -6840.00	33.61	9 32,400	8 28,800	8 28,800

For Bandhan Bank Limited - strike price 135 expiring on 30DEC2025

Delta for 135 PE is -0.06

Historical price for 135 PE is as follows

On 19 Dec BANDHANBNK was trading at 150.09. The strike last trading price was 0.26, which was -0.53 lower than the previous day. The implied volatity was 39.75, the open interest changed by -75 which decreased total open position to 369

On 18 Dec BANDHANBNK was trading at 145.33. The strike last trading price was 0.79, which was 0.06 higher than the previous day. The implied volatity was 40.57, the open interest changed by 11 which increased total open position to 458

On 17 Dec BANDHANBNK was trading at 147.84. The strike last trading price was 0.69, which was 0.4 higher than the previous day. The implied volatity was 42.38, the open interest changed by -8 which decreased total open position to 447

On 16 Dec BANDHANBNK was trading at 149.49. The strike last trading price was 0.29, which was 0.03 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 456

On 15 Dec BANDHANBNK was trading at 151.79. The strike last trading price was 0.26, which was -0.05 lower than the previous day. The implied volatity was 38.06, the open interest changed by -13 which decreased total open position to 462

On 12 Dec BANDHANBNK was trading at 149.57. The strike last trading price was 0.31, which was -0.54 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 476

On 11 Dec BANDHANBNK was trading at 145.29. The strike last trading price was 0.85, which was -0.65 lower than the previous day. The implied volatity was 33.25, the open interest changed by 0 which decreased total open position to 494

On 10 Dec BANDHANBNK was trading at 141.34. The strike last trading price was 1.5, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 495

On 9 Dec BANDHANBNK was trading at 141.00. The strike last trading price was 1.4, which was -1.91 lower than the previous day. The implied volatity was 29.05, the open interest changed by -57 which decreased total open position to 500

On 8 Dec BANDHANBNK was trading at 135.47. The strike last trading price was 2.4, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 557

On 5 Dec BANDHANBNK was trading at 140.08. The strike last trading price was 0.85, which was 0.12 higher than the previous day. The implied volatity was 20.75, the open interest changed by -22 which decreased total open position to 581

On 4 Dec BANDHANBNK was trading at 146.12. The strike last trading price was 0.74, which was -0.01 lower than the previous day. The implied volatity was 28.88, the open interest changed by 21 which increased total open position to 602

On 3 Dec BANDHANBNK was trading at 146.78. The strike last trading price was 0.73, which was 0.24 higher than the previous day. The implied volatity was 29.66, the open interest changed by 33 which increased total open position to 581

On 2 Dec BANDHANBNK was trading at 149.78. The strike last trading price was 0.5, which was 0.03 higher than the previous day. The implied volatity was 30.40, the open interest changed by -11 which decreased total open position to 547

On 1 Dec BANDHANBNK was trading at 150.05. The strike last trading price was 0.47, which was -0.14 lower than the previous day. The implied volatity was 29.78, the open interest changed by 92 which increased total open position to 561

On 28 Nov BANDHANBNK was trading at 150.36. The strike last trading price was 0.61, which was -0.01 lower than the previous day. The implied volatity was 30.65, the open interest changed by -8 which decreased total open position to 469

On 27 Nov BANDHANBNK was trading at 149.64. The strike last trading price was 0.64, which was 0.06 higher than the previous day. The implied volatity was 29.61, the open interest changed by 21 which increased total open position to 477

On 26 Nov BANDHANBNK was trading at 151.18. The strike last trading price was 0.58, which was -0.11 lower than the previous day. The implied volatity was 30.47, the open interest changed by 10 which increased total open position to 455

On 25 Nov BANDHANBNK was trading at 149.63. The strike last trading price was 0.67, which was -0.28 lower than the previous day. The implied volatity was 30.21, the open interest changed by 48 which increased total open position to 443

On 24 Nov BANDHANBNK was trading at 149.91. The strike last trading price was 0.94, which was -0.19 lower than the previous day. The implied volatity was 32.55, the open interest changed by 207 which increased total open position to 393

On 21 Nov BANDHANBNK was trading at 149.11. The strike last trading price was 1.14, which was 0.2 higher than the previous day. The implied volatity was 32.26, the open interest changed by 39 which increased total open position to 184

On 20 Nov BANDHANBNK was trading at 151.22. The strike last trading price was 0.94, which was 0.08 higher than the previous day. The implied volatity was 32.62, the open interest changed by 38 which increased total open position to 145

On 19 Nov BANDHANBNK was trading at 152.88. The strike last trading price was 0.86, which was -0.07 lower than the previous day. The implied volatity was 33.31, the open interest changed by -18 which decreased total open position to 109

On 18 Nov BANDHANBNK was trading at 153.16. The strike last trading price was 0.92, which was 0.06 higher than the previous day. The implied volatity was 34.66, the open interest changed by 41 which increased total open position to 126

On 17 Nov BANDHANBNK was trading at 154.78. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 34.71, the open interest changed by 8 which increased total open position to 84

On 13 Nov BANDHANBNK was trading at 154.13. The strike last trading price was 1, which was 0.07 higher than the previous day. The implied volatity was 34.02, the open interest changed by 3 which increased total open position to 76

On 12 Nov BANDHANBNK was trading at 155.85. The strike last trading price was 0.93, which was -0.35 lower than the previous day. The implied volatity was 34.86, the open interest changed by -1 which decreased total open position to 73

On 11 Nov BANDHANBNK was trading at 150.94. The strike last trading price was 1.28, which was 0.19 higher than the previous day. The implied volatity was 32.81, the open interest changed by 6 which increased total open position to 70

On 10 Nov BANDHANBNK was trading at 152.50. The strike last trading price was 1.09, which was 0.02 higher than the previous day. The implied volatity was 32.17, the open interest changed by 3 which increased total open position to 63

On 7 Nov BANDHANBNK was trading at 153.71. The strike last trading price was 1.07, which was -0.16 lower than the previous day. The implied volatity was 32.78, the open interest changed by 7 which increased total open position to 58

On 6 Nov BANDHANBNK was trading at 152.93. The strike last trading price was 1.23, which was 0.23 higher than the previous day. The implied volatity was 33.09, the open interest changed by 41 which increased total open position to 50

On 4 Nov BANDHANBNK was trading at 156.16. The strike last trading price was 1, which was -1.9 lower than the previous day. The implied volatity was 33.61, 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