BANDHANBNK

Bandhan Bank Limited

149.57 +4.28 (2.95%)

L: 145.25 H: 150.35

Back to Option Chain

Historical option data for BANDHANBNK
12 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 140 CE
Delta: 0.88 Vega: 0.07 Theta: -0.08 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	149.57	10.75 ₹ 38,700	3.95 14220.00	27.81	32 1,15,200	-25 -90,000	235 8,46,000
11 Dec	145.29	6.8 ₹ 24,480	2.6 9360.00	24.82	1 3,600	0 0	261 9,39,600
10 Dec	141.34	4.2 ₹ 15,120	-0.75 -2700.00	25.79	3 10,800	-2 -7,200	262 9,43,200
9 Dec	141.00	4.95 ₹ 17,820	2.95 10620.00	30.60	3 10,800	0 0	265 9,54,000
8 Dec	135.47	2 ₹ 7,200	-3 -10800.00	26.15	5 18,000	1 3,600	265 9,54,000
5 Dec	140.08	5 ₹ 18,000	-3.41 -12276.00	30.37	6 21,600	-2 -7,200	265 9,54,000
4 Dec	146.12	8.22 ₹ 29,592	-0.89 -3204.00	25.23	66 2,37,600	6 21,600	266 9,57,600
3 Dec	146.78	9.05 ₹ 32,580	-2.86 -10296.00	25.57	173 6,22,800	36 1,29,600	258 9,28,800
2 Dec	149.78	11.85 ₹ 42,660	-0.23 -828.00	26.64	90 3,24,000	13 46,800	223 8,02,800
1 Dec	150.05	12.27 ₹ 44,172	-0.28 -1008.00	27.98	24 86,400	-3 -10,800	210 7,56,000
28 Nov	150.36	12.55 ₹ 45,180	0.41 1476.00	27.51	100 3,60,000	11 39,600	214 7,70,400
27 Nov	149.64	12.19 ₹ 43,884	-1.41 -5076.00	29.55	169 6,08,400	62 2,23,200	203 7,30,800
26 Nov	151.18	13.6 ₹ 48,960	1.41 5076.00	29.07	49 1,76,400	-1 -3,600	142 5,11,200
25 Nov	149.63	12.3 ₹ 44,280	-0.2 -720.00	23.01	50 1,80,000	24 86,400	145 5,22,000
24 Nov	149.91	12.5 ₹ 45,000	0.39 1404.00	26.70	77 2,77,200	13 46,800	61 2,19,600
21 Nov	149.11	12.1 ₹ 43,560	-2.19 -7884.00	27.59	33 1,18,800	26 93,600	44 1,58,400
20 Nov	151.22	14.36 ₹ 51,696	-1.54 -5544.00	30.61	16 57,600	14 50,400	16 57,600
19 Nov	152.88	15.9 ₹ 57,240	-12.45 -44820.00	31.23	2 7,200	0 0	0 0
18 Nov	153.16	28.35 ₹ 1,02,060	0 0.00	-	0 0	0 0	0 0
17 Nov	154.78	28.35 ₹ 1,02,060	0 0.00	-	0 0	0 0	0 0
14 Nov	154.59	28.35 ₹ 1,02,060	0 0.00	-	0 0	0 0	0 0
13 Nov	154.13	28.35 ₹ 1,02,060	0 0.00	-	0 0	0 0	0 0
12 Nov	155.85	28.35 ₹ 1,02,060	0 0.00	-	0 0	0 0	0 0
11 Nov	150.94	28.35 ₹ 1,02,060	0 0.00	-	0 0	0 0	0 0

10 Nov	152.50	28.35 ₹ 1,02,060	0 0.00	-	0 0	0 0	0 0
7 Nov	153.71	28.35 ₹ 1,02,060	0 0.00	-	0 0	0 0	0 0
6 Nov	152.93	28.35 ₹ 1,02,060	0 0.00	-	0 0	0 0	0 0
4 Nov	156.16	28.35 ₹ 1,02,060	0 0.00	-	0 0	0 0	0 0
3 Nov	157.60	28.35 ₹ 1,02,060	0 0.00	-	0 0	0 0	0 0
31 Oct	156.56	28.35 ₹ 1,02,060	0 0.00	-	0 0	0 0	0 0
9 Oct	163.30	28.35 ₹ 1,02,060	0 0.00	-	0 0	0 0	0 0
6 Oct	164.79	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bandhan Bank Limited - strike price 140 expiring on 30DEC2025

Delta for 140 CE is 0.88

Historical price for 140 CE is as follows

On 12 Dec BANDHANBNK was trading at 149.57. The strike last trading price was 10.75, which was 3.95 higher than the previous day. The implied volatity was 27.81, the open interest changed by -25 which decreased total open position to 235

On 11 Dec BANDHANBNK was trading at 145.29. The strike last trading price was 6.8, which was 2.6 higher than the previous day. The implied volatity was 24.82, the open interest changed by 0 which decreased total open position to 261

On 10 Dec BANDHANBNK was trading at 141.34. The strike last trading price was 4.2, which was -0.75 lower than the previous day. The implied volatity was 25.79, the open interest changed by -2 which decreased total open position to 262

On 9 Dec BANDHANBNK was trading at 141.00. The strike last trading price was 4.95, which was 2.95 higher than the previous day. The implied volatity was 30.60, the open interest changed by 0 which decreased total open position to 265

On 8 Dec BANDHANBNK was trading at 135.47. The strike last trading price was 2, which was -3 lower than the previous day. The implied volatity was 26.15, the open interest changed by 1 which increased total open position to 265

On 5 Dec BANDHANBNK was trading at 140.08. The strike last trading price was 5, which was -3.41 lower than the previous day. The implied volatity was 30.37, the open interest changed by -2 which decreased total open position to 265

On 4 Dec BANDHANBNK was trading at 146.12. The strike last trading price was 8.22, which was -0.89 lower than the previous day. The implied volatity was 25.23, the open interest changed by 6 which increased total open position to 266

On 3 Dec BANDHANBNK was trading at 146.78. The strike last trading price was 9.05, which was -2.86 lower than the previous day. The implied volatity was 25.57, the open interest changed by 36 which increased total open position to 258

On 2 Dec BANDHANBNK was trading at 149.78. The strike last trading price was 11.85, which was -0.23 lower than the previous day. The implied volatity was 26.64, the open interest changed by 13 which increased total open position to 223

On 1 Dec BANDHANBNK was trading at 150.05. The strike last trading price was 12.27, which was -0.28 lower than the previous day. The implied volatity was 27.98, the open interest changed by -3 which decreased total open position to 210

On 28 Nov BANDHANBNK was trading at 150.36. The strike last trading price was 12.55, which was 0.41 higher than the previous day. The implied volatity was 27.51, the open interest changed by 11 which increased total open position to 214

On 27 Nov BANDHANBNK was trading at 149.64. The strike last trading price was 12.19, which was -1.41 lower than the previous day. The implied volatity was 29.55, the open interest changed by 62 which increased total open position to 203

On 26 Nov BANDHANBNK was trading at 151.18. The strike last trading price was 13.6, which was 1.41 higher than the previous day. The implied volatity was 29.07, the open interest changed by -1 which decreased total open position to 142

On 25 Nov BANDHANBNK was trading at 149.63. The strike last trading price was 12.3, which was -0.2 lower than the previous day. The implied volatity was 23.01, the open interest changed by 24 which increased total open position to 145

On 24 Nov BANDHANBNK was trading at 149.91. The strike last trading price was 12.5, which was 0.39 higher than the previous day. The implied volatity was 26.70, the open interest changed by 13 which increased total open position to 61

On 21 Nov BANDHANBNK was trading at 149.11. The strike last trading price was 12.1, which was -2.19 lower than the previous day. The implied volatity was 27.59, the open interest changed by 26 which increased total open position to 44

On 20 Nov BANDHANBNK was trading at 151.22. The strike last trading price was 14.36, which was -1.54 lower than the previous day. The implied volatity was 30.61, the open interest changed by 14 which increased total open position to 16

On 19 Nov BANDHANBNK was trading at 152.88. The strike last trading price was 15.9, which was -12.45 lower than the previous day. The implied volatity was 31.23, the open interest changed by 0 which decreased total open position to 0

On 18 Nov BANDHANBNK was trading at 153.16. The strike last trading price was 28.35, 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 17 Nov BANDHANBNK was trading at 154.78. The strike last trading price was 28.35, 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 14 Nov BANDHANBNK was trading at 154.59. The strike last trading price was 28.35, 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 BANDHANBNK was trading at 154.13. The strike last trading price was 28.35, 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 12 Nov BANDHANBNK was trading at 155.85. The strike last trading price was 28.35, 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 11 Nov BANDHANBNK was trading at 150.94. The strike last trading price was 28.35, 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 10 Nov BANDHANBNK was trading at 152.50. The strike last trading price was 28.35, 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 7 Nov BANDHANBNK was trading at 153.71. The strike last trading price was 28.35, 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 6 Nov BANDHANBNK was trading at 152.93. The strike last trading price was 28.35, 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 28.35, 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 3 Nov BANDHANBNK was trading at 157.60. The strike last trading price was 28.35, 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 31 Oct BANDHANBNK was trading at 156.56. The strike last trading price was 28.35, 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 9 Oct BANDHANBNK was trading at 163.30. The strike last trading price was 28.35, 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 6 Oct BANDHANBNK was trading at 164.79. The strike last trading price was 0, 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 140 PE
Delta: -0.12 Vega: 0.07 Theta: -0.05 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	149.57	0.61 ₹ 2,196	-0.83 -2988.00	28.81	96 3,45,600	-76 -2,73,600	681 24,51,600
11 Dec	145.29	1.2 ₹ 4,320	-1 -3600.00	25.54	26 93,600	-24 -86,400	758 27,28,800
10 Dec	141.34	2.2 ₹ 7,920	-1.13 -4068.00	22.33	3 10,800	-2 -7,200	783 28,18,800
9 Dec	141.00	2.5 ₹ 9,000	-2.35 -8460.00	24.18	12 43,200	-4 -14,400	787 28,33,200
8 Dec	135.47	5.84 ₹ 21,024	3.44 12384.00	28.49	32 1,15,200	-9 -32,400	792 28,51,200
5 Dec	140.08	2.65 ₹ 9,540	1.12 4032.00	21.77	34 1,22,400	-23 -82,800	802 28,87,200
4 Dec	146.12	1.58 ₹ 5,688	0.08 288.00	27.35	368 13,24,800	-4 -14,400	809 29,12,400
3 Dec	146.78	1.5 ₹ 5,400	0.5 1800.00	27.99	779 28,04,400	146 5,25,600	820 29,52,000
2 Dec	149.78	1.01 ₹ 3,636	0.06 216.00	28.50	569 20,48,400	-206 -7,41,600	674 24,26,400
1 Dec	150.05	0.94 ₹ 3,384	-0.16 -576.00	27.75	204 7,34,400	-29 -1,04,400	881 31,71,600
28 Nov	150.36	1.13 ₹ 4,068	-0.02 -72.00	28.56	202 7,27,200	42 1,51,200	910 32,76,000
27 Nov	149.64	1.15 ₹ 4,140	0.12 432.00	27.17	219 7,88,400	23 82,800	869 31,28,400
26 Nov	151.18	1.03 ₹ 3,708	-0.23 -828.00	28.13	393 14,14,800	18 64,800	846 30,45,600
25 Nov	149.63	1.23 ₹ 4,428	-0.46 -1656.00	28.34	867 31,21,200	342 12,31,200	827 29,77,200
24 Nov	149.91	1.72 ₹ 6,192	-0.31 -1116.00	31.48	307 11,05,200	125 4,50,000	485 17,46,000
21 Nov	149.11	2 ₹ 7,200	0.42 1512.00	31.10	262 9,43,200	98 3,52,800	359 12,92,400
20 Nov	151.22	1.61 ₹ 5,796	0.1 360.00	31.11	169 6,08,400	80 2,88,000	262 9,43,200
19 Nov	152.88	1.52 ₹ 5,472	-0.06 -216.00	32.29	70 2,52,000	14 50,400	182 6,55,200
18 Nov	153.16	1.53 ₹ 5,508	0.15 540.00	33.25	41 1,47,600	10 36,000	167 6,01,200
17 Nov	154.78	1.36 ₹ 4,896	-0.13 -468.00	32.89	61 2,19,600	22 79,200	155 5,58,000
14 Nov	154.59	1.44 ₹ 5,184	-0.19 -684.00	32.59	26 93,600	3 10,800	133 4,78,800
13 Nov	154.13	1.63 ₹ 5,868	0.18 648.00	32.92	16 57,600	0 0	128 4,60,800
12 Nov	155.85	1.46 ₹ 5,256	-0.59 -2124.00	33.23	28 1,00,800	4 14,400	127 4,57,200
11 Nov	150.94	2.05 ₹ 7,380	0.25 900.00	31.40	21 75,600	8 28,800	122 4,39,200
10 Nov	152.50	1.8 ₹ 6,480	0.09 324.00	30.98	20 72,000	5 18,000	113 4,06,800
7 Nov	153.71	1.73 ₹ 6,228	-0.14 -504.00	31.60	56 2,01,600	37 1,33,200	106 3,81,600
6 Nov	152.93	1.86 ₹ 6,696	0.39 1404.00	31.15	42 1,51,200	16 57,600	66 2,37,600
4 Nov	156.16	1.47 ₹ 5,292	0.07 252.00	31.58	25 90,000	17 61,200	51 1,83,600
3 Nov	157.60	1.4 ₹ 5,040	-0.25 -900.00	32.39	27 97,200	17 61,200	31 1,11,600
31 Oct	156.56	1.6 ₹ 5,760	-2.45 -8820.00	-	24 86,400	13 46,800	13 46,800
9 Oct	163.30	4.05 ₹ 14,580	0 0.00	-	0 0	0 0	0 0
6 Oct	164.79	4.05 ₹ 14,580	0 0.00	-	0 0	0 0	0 0

For Bandhan Bank Limited - strike price 140 expiring on 30DEC2025

Delta for 140 PE is -0.12

Historical price for 140 PE is as follows

On 12 Dec BANDHANBNK was trading at 149.57. The strike last trading price was 0.61, which was -0.83 lower than the previous day. The implied volatity was 28.81, the open interest changed by -76 which decreased total open position to 681

On 11 Dec BANDHANBNK was trading at 145.29. The strike last trading price was 1.2, which was -1 lower than the previous day. The implied volatity was 25.54, the open interest changed by -24 which decreased total open position to 758

On 10 Dec BANDHANBNK was trading at 141.34. The strike last trading price was 2.2, which was -1.13 lower than the previous day. The implied volatity was 22.33, the open interest changed by -2 which decreased total open position to 783

On 9 Dec BANDHANBNK was trading at 141.00. The strike last trading price was 2.5, which was -2.35 lower than the previous day. The implied volatity was 24.18, the open interest changed by -4 which decreased total open position to 787

On 8 Dec BANDHANBNK was trading at 135.47. The strike last trading price was 5.84, which was 3.44 higher than the previous day. The implied volatity was 28.49, the open interest changed by -9 which decreased total open position to 792

On 5 Dec BANDHANBNK was trading at 140.08. The strike last trading price was 2.65, which was 1.12 higher than the previous day. The implied volatity was 21.77, the open interest changed by -23 which decreased total open position to 802

On 4 Dec BANDHANBNK was trading at 146.12. The strike last trading price was 1.58, which was 0.08 higher than the previous day. The implied volatity was 27.35, the open interest changed by -4 which decreased total open position to 809

On 3 Dec BANDHANBNK was trading at 146.78. The strike last trading price was 1.5, which was 0.5 higher than the previous day. The implied volatity was 27.99, the open interest changed by 146 which increased total open position to 820

On 2 Dec BANDHANBNK was trading at 149.78. The strike last trading price was 1.01, which was 0.06 higher than the previous day. The implied volatity was 28.50, the open interest changed by -206 which decreased total open position to 674

On 1 Dec BANDHANBNK was trading at 150.05. The strike last trading price was 0.94, which was -0.16 lower than the previous day. The implied volatity was 27.75, the open interest changed by -29 which decreased total open position to 881

On 28 Nov BANDHANBNK was trading at 150.36. The strike last trading price was 1.13, which was -0.02 lower than the previous day. The implied volatity was 28.56, the open interest changed by 42 which increased total open position to 910

On 27 Nov BANDHANBNK was trading at 149.64. The strike last trading price was 1.15, which was 0.12 higher than the previous day. The implied volatity was 27.17, the open interest changed by 23 which increased total open position to 869

On 26 Nov BANDHANBNK was trading at 151.18. The strike last trading price was 1.03, which was -0.23 lower than the previous day. The implied volatity was 28.13, the open interest changed by 18 which increased total open position to 846

On 25 Nov BANDHANBNK was trading at 149.63. The strike last trading price was 1.23, which was -0.46 lower than the previous day. The implied volatity was 28.34, the open interest changed by 342 which increased total open position to 827

On 24 Nov BANDHANBNK was trading at 149.91. The strike last trading price was 1.72, which was -0.31 lower than the previous day. The implied volatity was 31.48, the open interest changed by 125 which increased total open position to 485

On 21 Nov BANDHANBNK was trading at 149.11. The strike last trading price was 2, which was 0.42 higher than the previous day. The implied volatity was 31.10, the open interest changed by 98 which increased total open position to 359

On 20 Nov BANDHANBNK was trading at 151.22. The strike last trading price was 1.61, which was 0.1 higher than the previous day. The implied volatity was 31.11, the open interest changed by 80 which increased total open position to 262

On 19 Nov BANDHANBNK was trading at 152.88. The strike last trading price was 1.52, which was -0.06 lower than the previous day. The implied volatity was 32.29, the open interest changed by 14 which increased total open position to 182

On 18 Nov BANDHANBNK was trading at 153.16. The strike last trading price was 1.53, which was 0.15 higher than the previous day. The implied volatity was 33.25, the open interest changed by 10 which increased total open position to 167

On 17 Nov BANDHANBNK was trading at 154.78. The strike last trading price was 1.36, which was -0.13 lower than the previous day. The implied volatity was 32.89, the open interest changed by 22 which increased total open position to 155

On 14 Nov BANDHANBNK was trading at 154.59. The strike last trading price was 1.44, which was -0.19 lower than the previous day. The implied volatity was 32.59, the open interest changed by 3 which increased total open position to 133

On 13 Nov BANDHANBNK was trading at 154.13. The strike last trading price was 1.63, which was 0.18 higher than the previous day. The implied volatity was 32.92, the open interest changed by 0 which decreased total open position to 128

On 12 Nov BANDHANBNK was trading at 155.85. The strike last trading price was 1.46, which was -0.59 lower than the previous day. The implied volatity was 33.23, the open interest changed by 4 which increased total open position to 127

On 11 Nov BANDHANBNK was trading at 150.94. The strike last trading price was 2.05, which was 0.25 higher than the previous day. The implied volatity was 31.40, the open interest changed by 8 which increased total open position to 122

On 10 Nov BANDHANBNK was trading at 152.50. The strike last trading price was 1.8, which was 0.09 higher than the previous day. The implied volatity was 30.98, the open interest changed by 5 which increased total open position to 113

On 7 Nov BANDHANBNK was trading at 153.71. The strike last trading price was 1.73, which was -0.14 lower than the previous day. The implied volatity was 31.60, the open interest changed by 37 which increased total open position to 106

On 6 Nov BANDHANBNK was trading at 152.93. The strike last trading price was 1.86, which was 0.39 higher than the previous day. The implied volatity was 31.15, the open interest changed by 16 which increased total open position to 66

On 4 Nov BANDHANBNK was trading at 156.16. The strike last trading price was 1.47, which was 0.07 higher than the previous day. The implied volatity was 31.58, the open interest changed by 17 which increased total open position to 51

On 3 Nov BANDHANBNK was trading at 157.60. The strike last trading price was 1.4, which was -0.25 lower than the previous day. The implied volatity was 32.39, the open interest changed by 17 which increased total open position to 31

On 31 Oct BANDHANBNK was trading at 156.56. The strike last trading price was 1.6, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 13

On 9 Oct BANDHANBNK was trading at 163.30. The strike last trading price was 4.05, 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 6 Oct BANDHANBNK was trading at 164.79. The strike last trading price was 4.05, 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 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