BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
19 Dec 2025 04:12 PM IST
| BANDHANBNK 30-DEC-2025 147.5 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 0.10
Theta: -0.14
Gamma: 0.05
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Dec | 150.09 | 4.25 | 1.05 | 26.54 | 854 | -40 | 160 | |||||||||
| 18 Dec | 145.33 | 3.2 | -2.1 | - | 0 | 0 | 200 | |||||||||
| 17 Dec | 147.84 | 3.2 | -2.1 | 26.14 | 1 | 0 | 200 | |||||||||
| 16 Dec | 149.49 | 5.3 | -0.25 | 34.41 | 5 | 2 | 200 | |||||||||
| 15 Dec | 151.79 | 5.6 | 1.3 | 23.41 | 21 | -19 | 199 | |||||||||
| 12 Dec | 149.57 | 4.3 | 2.6 | 21.24 | 48 | -39 | 220 | |||||||||
| 11 Dec | 145.29 | 0.81 | -0.99 | 11.41 | 15 | -14 | 260 | |||||||||
| 10 Dec | 141.34 | 1.8 | 1.67 | 30.84 | 4 | -2 | 274 | |||||||||
| 9 Dec | 141.00 | 0.13 | -0.53 | 11.72 | 3 | -2 | 277 | |||||||||
| 8 Dec | 135.47 | 0.66 | -2.19 | 28.37 | 31 | -6 | 280 | |||||||||
| 5 Dec | 140.08 | 2.95 | -0.74 | 37.14 | 13 | -8 | 288 | |||||||||
| 4 Dec | 146.12 | 3.59 | -0.56 | 24.96 | 399 | 59 | 298 | |||||||||
| 3 Dec | 146.78 | 4.12 | -2.22 | 24.67 | 579 | 149 | 239 | |||||||||
| 2 Dec | 149.78 | 6.34 | -0.16 | 26.38 | 82 | 8 | 92 | |||||||||
| 1 Dec | 150.05 | 6.49 | -0.23 | 25.69 | 60 | 16 | 84 | |||||||||
| 28 Nov | 150.36 | 6.73 | 0.23 | 25.02 | 44 | 9 | 69 | |||||||||
| 27 Nov | 149.64 | 6.51 | -1.03 | 25.91 | 54 | 14 | 61 | |||||||||
| 26 Nov | 151.18 | 7.5 | 0.99 | 25.11 | 49 | 6 | 45 | |||||||||
| 25 Nov | 149.63 | 6.57 | -0.43 | 22.56 | 14 | 3 | 39 | |||||||||
| 24 Nov | 149.91 | 7 | 0.04 | 25.72 | 16 | 7 | 34 | |||||||||
| 21 Nov | 149.11 | 6.95 | -1.76 | 27.45 | 38 | 12 | 24 | |||||||||
| 20 Nov | 151.22 | 8.81 | -22.94 | 29.11 | 20 | 9 | 9 | |||||||||
| 19 Nov | 152.88 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Nov | 153.16 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Nov | 154.78 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Nov | 154.59 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Nov | 154.13 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Nov | 155.85 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Nov | 150.94 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Nov | 152.50 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Nov | 153.71 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Nov | 152.93 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Nov | 156.16 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Nov | 157.60 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Oct | 156.56 | 31.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Oct | 170.58 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bandhan Bank Limited - strike price 147.5 expiring on 30DEC2025
Delta for 147.5 CE is 0.66
Historical price for 147.5 CE is as follows
On 19 Dec BANDHANBNK was trading at 150.09. The strike last trading price was 4.25, which was 1.05 higher than the previous day. The implied volatity was 26.54, the open interest changed by -40 which decreased total open position to 160
On 18 Dec BANDHANBNK was trading at 145.33. The strike last trading price was 3.2, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 17 Dec BANDHANBNK was trading at 147.84. The strike last trading price was 3.2, which was -2.1 lower than the previous day. The implied volatity was 26.14, the open interest changed by 0 which decreased total open position to 200
On 16 Dec BANDHANBNK was trading at 149.49. The strike last trading price was 5.3, which was -0.25 lower than the previous day. The implied volatity was 34.41, the open interest changed by 2 which increased total open position to 200
On 15 Dec BANDHANBNK was trading at 151.79. The strike last trading price was 5.6, which was 1.3 higher than the previous day. The implied volatity was 23.41, the open interest changed by -19 which decreased total open position to 199
On 12 Dec BANDHANBNK was trading at 149.57. The strike last trading price was 4.3, which was 2.6 higher than the previous day. The implied volatity was 21.24, the open interest changed by -39 which decreased total open position to 220
On 11 Dec BANDHANBNK was trading at 145.29. The strike last trading price was 0.81, which was -0.99 lower than the previous day. The implied volatity was 11.41, the open interest changed by -14 which decreased total open position to 260
On 10 Dec BANDHANBNK was trading at 141.34. The strike last trading price was 1.8, which was 1.67 higher than the previous day. The implied volatity was 30.84, the open interest changed by -2 which decreased total open position to 274
On 9 Dec BANDHANBNK was trading at 141.00. The strike last trading price was 0.13, which was -0.53 lower than the previous day. The implied volatity was 11.72, the open interest changed by -2 which decreased total open position to 277
On 8 Dec BANDHANBNK was trading at 135.47. The strike last trading price was 0.66, which was -2.19 lower than the previous day. The implied volatity was 28.37, the open interest changed by -6 which decreased total open position to 280
On 5 Dec BANDHANBNK was trading at 140.08. The strike last trading price was 2.95, which was -0.74 lower than the previous day. The implied volatity was 37.14, the open interest changed by -8 which decreased total open position to 288
On 4 Dec BANDHANBNK was trading at 146.12. The strike last trading price was 3.59, which was -0.56 lower than the previous day. The implied volatity was 24.96, the open interest changed by 59 which increased total open position to 298
On 3 Dec BANDHANBNK was trading at 146.78. The strike last trading price was 4.12, which was -2.22 lower than the previous day. The implied volatity was 24.67, the open interest changed by 149 which increased total open position to 239
On 2 Dec BANDHANBNK was trading at 149.78. The strike last trading price was 6.34, which was -0.16 lower than the previous day. The implied volatity was 26.38, the open interest changed by 8 which increased total open position to 92
On 1 Dec BANDHANBNK was trading at 150.05. The strike last trading price was 6.49, which was -0.23 lower than the previous day. The implied volatity was 25.69, the open interest changed by 16 which increased total open position to 84
On 28 Nov BANDHANBNK was trading at 150.36. The strike last trading price was 6.73, which was 0.23 higher than the previous day. The implied volatity was 25.02, the open interest changed by 9 which increased total open position to 69
On 27 Nov BANDHANBNK was trading at 149.64. The strike last trading price was 6.51, which was -1.03 lower than the previous day. The implied volatity was 25.91, the open interest changed by 14 which increased total open position to 61
On 26 Nov BANDHANBNK was trading at 151.18. The strike last trading price was 7.5, which was 0.99 higher than the previous day. The implied volatity was 25.11, the open interest changed by 6 which increased total open position to 45
On 25 Nov BANDHANBNK was trading at 149.63. The strike last trading price was 6.57, which was -0.43 lower than the previous day. The implied volatity was 22.56, the open interest changed by 3 which increased total open position to 39
On 24 Nov BANDHANBNK was trading at 149.91. The strike last trading price was 7, which was 0.04 higher than the previous day. The implied volatity was 25.72, the open interest changed by 7 which increased total open position to 34
On 21 Nov BANDHANBNK was trading at 149.11. The strike last trading price was 6.95, which was -1.76 lower than the previous day. The implied volatity was 27.45, the open interest changed by 12 which increased total open position to 24
On 20 Nov BANDHANBNK was trading at 151.22. The strike last trading price was 8.81, which was -22.94 lower than the previous day. The implied volatity was 29.11, the open interest changed by 9 which increased total open position to 9
On 19 Nov BANDHANBNK was trading at 152.88. The strike last trading price was 31.75, 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 18 Nov BANDHANBNK was trading at 153.16. The strike last trading price was 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 30 Oct BANDHANBNK was trading at 170.58. 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 147.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0.10
Theta: -0.10
Gamma: 0.05
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Dec | 150.09 | 1.68 | -1.32 | 27.31 | 869 | 48 | 352 |
| 18 Dec | 145.33 | 3 | 0.3 | 19.05 | 1 | 0 | 304 |
| 17 Dec | 147.84 | 2.7 | -1.29 | 26.91 | 1 | 0 | 304 |
| 16 Dec | 149.49 | 3.99 | 2.49 | 43.41 | 4 | -1 | 307 |
| 15 Dec | 151.79 | 1.5 | -0.3 | 27.01 | 13 | 0 | 311 |
| 12 Dec | 149.57 | 1.8 | -1.95 | 22.60 | 84 | -34 | 311 |
| 11 Dec | 145.29 | 3.75 | -4.25 | 20.75 | 14 | -13 | 346 |
| 10 Dec | 141.34 | 8 | 1.69 | 32.53 | 1 | 0 | 360 |
| 9 Dec | 141.00 | 6.31 | -5.49 | 16.60 | 10 | -7 | 361 |
| 8 Dec | 135.47 | 11.8 | 5.7 | 31.24 | 6 | -3 | 370 |
| 5 Dec | 140.08 | 6.1 | 1.84 | - | 12 | -7 | 374 |
| 4 Dec | 146.12 | 4.38 | 0.34 | 26.17 | 209 | -28 | 382 |
| 3 Dec | 146.78 | 4.05 | 1.21 | 26.66 | 502 | 82 | 402 |
| 2 Dec | 149.78 | 2.8 | 0.12 | 26.62 | 183 | 23 | 321 |
| 1 Dec | 150.05 | 2.68 | -0.22 | 26.05 | 160 | 7 | 298 |
| 28 Nov | 150.36 | 2.9 | -0.14 | 26.65 | 186 | -11 | 293 |
| 27 Nov | 149.64 | 3.05 | 0.36 | 25.71 | 171 | 30 | 304 |
| 26 Nov | 151.18 | 2.69 | -0.5 | 26.49 | 158 | 48 | 274 |
| 25 Nov | 149.63 | 3.08 | -0.7 | 26.77 | 372 | -47 | 226 |
| 24 Nov | 149.91 | 3.76 | -0.56 | 29.72 | 83 | 28 | 274 |
| 21 Nov | 149.11 | 4.35 | 0.85 | 29.94 | 284 | 195 | 248 |
| 20 Nov | 151.22 | 3.55 | 0.31 | 29.86 | 25 | 2 | 53 |
| 19 Nov | 152.88 | 3.24 | -0.13 | 30.80 | 43 | 36 | 51 |
| 18 Nov | 153.16 | 3.37 | 0.37 | 32.79 | 9 | 6 | 12 |
| 17 Nov | 154.78 | 3 | -0.18 | 32.15 | 2 | 1 | 5 |
| 14 Nov | 154.59 | 3.18 | 1.08 | 32.27 | 4 | 3 | 3 |
| 13 Nov | 154.13 | 2.1 | 0 | 5.13 | 0 | 0 | 0 |
| 12 Nov | 155.85 | 2.1 | 0 | 6.11 | 0 | 0 | 0 |
| 11 Nov | 150.94 | 2.1 | 0 | 3.47 | 0 | 0 | 0 |
| 10 Nov | 152.50 | 2.1 | 0 | 4.20 | 0 | 0 | 0 |
| 7 Nov | 153.71 | 2.1 | 0 | 4.92 | 0 | 0 | 0 |
| 6 Nov | 152.93 | 2.1 | 0 | 4.48 | 0 | 0 | 0 |
| 4 Nov | 156.16 | 2.1 | 0 | 5.93 | 0 | 0 | 0 |
| 3 Nov | 157.60 | 2.1 | 0 | 6.76 | 0 | 0 | 0 |
| 31 Oct | 156.56 | 2.1 | 0 | - | 0 | 0 | 0 |
| 30 Oct | 170.58 | 0 | 0 | - | 0 | 0 | 0 |
For Bandhan Bank Limited - strike price 147.5 expiring on 30DEC2025
Delta for 147.5 PE is -0.34
Historical price for 147.5 PE is as follows
On 19 Dec BANDHANBNK was trading at 150.09. The strike last trading price was 1.68, which was -1.32 lower than the previous day. The implied volatity was 27.31, the open interest changed by 48 which increased total open position to 352
On 18 Dec BANDHANBNK was trading at 145.33. The strike last trading price was 3, which was 0.3 higher than the previous day. The implied volatity was 19.05, the open interest changed by 0 which decreased total open position to 304
On 17 Dec BANDHANBNK was trading at 147.84. The strike last trading price was 2.7, which was -1.29 lower than the previous day. The implied volatity was 26.91, the open interest changed by 0 which decreased total open position to 304
On 16 Dec BANDHANBNK was trading at 149.49. The strike last trading price was 3.99, which was 2.49 higher than the previous day. The implied volatity was 43.41, the open interest changed by -1 which decreased total open position to 307
On 15 Dec BANDHANBNK was trading at 151.79. The strike last trading price was 1.5, which was -0.3 lower than the previous day. The implied volatity was 27.01, the open interest changed by 0 which decreased total open position to 311
On 12 Dec BANDHANBNK was trading at 149.57. The strike last trading price was 1.8, which was -1.95 lower than the previous day. The implied volatity was 22.60, the open interest changed by -34 which decreased total open position to 311
On 11 Dec BANDHANBNK was trading at 145.29. The strike last trading price was 3.75, which was -4.25 lower than the previous day. The implied volatity was 20.75, the open interest changed by -13 which decreased total open position to 346
On 10 Dec BANDHANBNK was trading at 141.34. The strike last trading price was 8, which was 1.69 higher than the previous day. The implied volatity was 32.53, the open interest changed by 0 which decreased total open position to 360
On 9 Dec BANDHANBNK was trading at 141.00. The strike last trading price was 6.31, which was -5.49 lower than the previous day. The implied volatity was 16.60, the open interest changed by -7 which decreased total open position to 361
On 8 Dec BANDHANBNK was trading at 135.47. The strike last trading price was 11.8, which was 5.7 higher than the previous day. The implied volatity was 31.24, the open interest changed by -3 which decreased total open position to 370
On 5 Dec BANDHANBNK was trading at 140.08. The strike last trading price was 6.1, which was 1.84 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 374
On 4 Dec BANDHANBNK was trading at 146.12. The strike last trading price was 4.38, which was 0.34 higher than the previous day. The implied volatity was 26.17, the open interest changed by -28 which decreased total open position to 382
On 3 Dec BANDHANBNK was trading at 146.78. The strike last trading price was 4.05, which was 1.21 higher than the previous day. The implied volatity was 26.66, the open interest changed by 82 which increased total open position to 402
On 2 Dec BANDHANBNK was trading at 149.78. The strike last trading price was 2.8, which was 0.12 higher than the previous day. The implied volatity was 26.62, the open interest changed by 23 which increased total open position to 321
On 1 Dec BANDHANBNK was trading at 150.05. The strike last trading price was 2.68, which was -0.22 lower than the previous day. The implied volatity was 26.05, the open interest changed by 7 which increased total open position to 298
On 28 Nov BANDHANBNK was trading at 150.36. The strike last trading price was 2.9, which was -0.14 lower than the previous day. The implied volatity was 26.65, the open interest changed by -11 which decreased total open position to 293
On 27 Nov BANDHANBNK was trading at 149.64. The strike last trading price was 3.05, which was 0.36 higher than the previous day. The implied volatity was 25.71, the open interest changed by 30 which increased total open position to 304
On 26 Nov BANDHANBNK was trading at 151.18. The strike last trading price was 2.69, which was -0.5 lower than the previous day. The implied volatity was 26.49, the open interest changed by 48 which increased total open position to 274
On 25 Nov BANDHANBNK was trading at 149.63. The strike last trading price was 3.08, which was -0.7 lower than the previous day. The implied volatity was 26.77, the open interest changed by -47 which decreased total open position to 226
On 24 Nov BANDHANBNK was trading at 149.91. The strike last trading price was 3.76, which was -0.56 lower than the previous day. The implied volatity was 29.72, the open interest changed by 28 which increased total open position to 274
On 21 Nov BANDHANBNK was trading at 149.11. The strike last trading price was 4.35, which was 0.85 higher than the previous day. The implied volatity was 29.94, the open interest changed by 195 which increased total open position to 248
On 20 Nov BANDHANBNK was trading at 151.22. The strike last trading price was 3.55, which was 0.31 higher than the previous day. The implied volatity was 29.86, the open interest changed by 2 which increased total open position to 53
On 19 Nov BANDHANBNK was trading at 152.88. The strike last trading price was 3.24, which was -0.13 lower than the previous day. The implied volatity was 30.80, the open interest changed by 36 which increased total open position to 51
On 18 Nov BANDHANBNK was trading at 153.16. The strike last trading price was 3.37, which was 0.37 higher than the previous day. The implied volatity was 32.79, the open interest changed by 6 which increased total open position to 12
On 17 Nov BANDHANBNK was trading at 154.78. The strike last trading price was 3, which was -0.18 lower than the previous day. The implied volatity was 32.15, the open interest changed by 1 which increased total open position to 5
On 14 Nov BANDHANBNK was trading at 154.59. The strike last trading price was 3.18, which was 1.08 higher than the previous day. The implied volatity was 32.27, the open interest changed by 3 which increased total open position to 3
On 13 Nov BANDHANBNK was trading at 154.13. The strike last trading price was 2.1, which was 0 lower than the previous day. The implied volatity was 5.13, 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 2.1, which was 0 lower than the previous day. The implied volatity was 6.11, 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 2.1, which was 0 lower than the previous day. The implied volatity was 3.47, 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 2.1, which was 0 lower than the previous day. The implied volatity was 4.20, 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 2.1, which was 0 lower than the previous day. The implied volatity was 4.92, 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 2.1, which was 0 lower than the previous day. The implied volatity was 4.48, 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 2.1, which was 0 lower than the previous day. The implied volatity was 5.93, 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 2.1, which was 0 lower than the previous day. The implied volatity was 6.76, 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 2.1, 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 30 Oct BANDHANBNK was trading at 170.58. 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































































































































































































































