[--[65.84.65.76]--]

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
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