BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
20 Feb 2026 04:12 PM IST
| BANDHANBNK 24-FEB-2026 150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1
Vega: 0
Theta: -0.05
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 171.35 | 21.1 | 1.8 | 48.43 | 40 | -25 | 257 | |||||||||
| 19 Feb | 169.47 | 19.15 | -3.02 | 47.49 | 26 | -21 | 282 | |||||||||
| 18 Feb | 171.74 | 21.62 | 2.77 | 45.53 | 84 | -31 | 303 | |||||||||
| 17 Feb | 168.43 | 18.77 | 0.08 | 55.62 | 54 | -13 | 334 | |||||||||
| 16 Feb | 167.93 | 18.46 | 2.46 | 53.71 | 41 | -3 | 350 | |||||||||
| 13 Feb | 165.44 | 15.27 | -4.44 | 41.26 | 32 | -10 | 353 | |||||||||
| 12 Feb | 169.54 | 20.17 | 1.89 | 38.12 | 254 | -169 | 367 | |||||||||
| 11 Feb | 168.26 | 18.1 | 1.09 | 34.35 | 83 | -48 | 537 | |||||||||
| 10 Feb | 166.69 | 17.24 | 4.06 | 27.35 | 179 | -71 | 586 | |||||||||
| 9 Feb | 162.07 | 13.2 | 2.42 | 31.72 | 177 | -64 | 659 | |||||||||
| 6 Feb | 159.04 | 10.69 | 0.7 | 32.81 | 251 | -31 | 724 | |||||||||
| 5 Feb | 157.80 | 9.85 | -0.32 | 31.91 | 689 | -50 | 756 | |||||||||
| 4 Feb | 157.34 | 9.9 | 1.72 | 33.84 | 740 | -54 | 791 | |||||||||
| 3 Feb | 155.00 | 8.26 | 3.76 | 32.39 | 923 | -153 | 857 | |||||||||
| 2 Feb | 148.56 | 4.61 | 0 | 32.93 | 1,257 | 221 | 1,017 | |||||||||
| 1 Feb | 148.56 | 4.25 | -4.18 | 31.85 | 871 | 82 | 789 | |||||||||
| 30 Jan | 154.65 | 8 | 0.83 | 30.14 | 1,016 | -9 | 708 | |||||||||
| 29 Jan | 151.99 | 7.2 | -0.91 | 35.32 | 377 | 78 | 715 | |||||||||
| 28 Jan | 153.35 | 8 | 2.55 | 34.5 | 1,376 | -3 | 636 | |||||||||
| 27 Jan | 149.02 | 5.57 | -0.43 | 32.13 | 1,255 | 188 | 630 | |||||||||
| 23 Jan | 149.33 | 6 | 3.13 | 34.44 | 133 | -43 | 442 | |||||||||
| 22 Jan | 142.46 | 3.2 | 0.59 | 31.89 | 12 | -7 | 486 | |||||||||
| 21 Jan | 137.98 | 2.52 | -0.43 | 37.24 | 538 | 130 | 489 | |||||||||
| 20 Jan | 139.39 | 2.94 | -1.12 | 36.74 | 256 | 52 | 359 | |||||||||
| 19 Jan | 142.64 | 4 | -1.26 | 36.36 | 187 | 65 | 307 | |||||||||
| 16 Jan | 144.84 | 5.23 | -0.16 | 36.24 | 208 | 64 | 243 | |||||||||
| 14 Jan | 145.32 | 5.39 | 0.71 | 34.87 | 86 | 9 | 179 | |||||||||
| 13 Jan | 143.37 | 4.65 | -0.44 | 34.49 | 71 | 18 | 169 | |||||||||
| 12 Jan | 143.74 | 5.09 | -0.03 | 35.38 | 77 | 34 | 148 | |||||||||
| 9 Jan | 144.03 | 5.25 | -0.4 | 34.02 | 42 | 9 | 107 | |||||||||
| 8 Jan | 144.98 | 5.65 | -1.06 | 34.67 | 42 | 13 | 102 | |||||||||
| 7 Jan | 147.64 | 6.71 | 0.09 | 32.41 | 35 | 20 | 89 | |||||||||
| 6 Jan | 147.67 | 6.55 | 0.05 | 31.13 | 60 | 32 | 70 | |||||||||
| 5 Jan | 147.19 | 6.5 | 1.03 | 32.02 | 31 | 7 | 38 | |||||||||
| 2 Jan | 144.46 | 5.5 | 0.08 | 30.79 | 26 | 5 | 32 | |||||||||
| 1 Jan | 144.18 | 5.4 | -0.65 | 31.51 | 29 | 5 | 27 | |||||||||
| 31 Dec | 145.82 | 6.05 | -0.25 | 30.77 | 7 | 1 | 22 | |||||||||
| 30 Dec | 145.82 | 6.3 | 0.1 | 31.28 | 9 | 4 | 20 | |||||||||
| 29 Dec | 146.05 | 6.2 | -1.6 | - | 0 | 0 | 16 | |||||||||
| 26 Dec | 144.88 | 6.2 | -1.6 | 31.33 | 3 | -1 | 15 | |||||||||
| 24 Dec | 146.33 | 7.8 | -2.77 | 34.53 | 13 | 11 | 14 | |||||||||
| 23 Dec | 149.34 | 10.57 | 1.57 | - | 0 | 1 | 0 | |||||||||
| 22 Dec | 148.97 | 10.57 | 1.57 | 39.64 | 1 | 0 | 2 | |||||||||
| 19 Dec | 150.09 | 9 | -4.43 | 30.35 | 2 | 0 | 0 | |||||||||
| 18 Dec | 145.33 | 13.43 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 147.84 | 13.43 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 16 Dec | 149.49 | 13.43 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 151.79 | 13.43 | - | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 149.57 | 13.43 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 145.29 | 13.43 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 141.34 | 13.43 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 141.00 | 13.43 | - | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 135.47 | 13.43 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 140.08 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 146.12 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 146.78 | 13.43 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 149.78 | 13.43 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 150.05 | 13.43 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 150.36 | 13.43 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 149.64 | 13.43 | 0 | - | 0 | 0 | 0 | |||||||||
For Bandhan Bank Limited - strike price 150 expiring on 24FEB2026
Delta for 150 CE is 1
Historical price for 150 CE is as follows
On 20 Feb BANDHANBNK was trading at 171.35. The strike last trading price was 21.1, which was 1.8 higher than the previous day. The implied volatity was 48.43, the open interest changed by -25 which decreased total open position to 257
On 19 Feb BANDHANBNK was trading at 169.47. The strike last trading price was 19.15, which was -3.02 lower than the previous day. The implied volatity was 47.49, the open interest changed by -21 which decreased total open position to 282
On 18 Feb BANDHANBNK was trading at 171.74. The strike last trading price was 21.62, which was 2.77 higher than the previous day. The implied volatity was 45.53, the open interest changed by -31 which decreased total open position to 303
On 17 Feb BANDHANBNK was trading at 168.43. The strike last trading price was 18.77, which was 0.08 higher than the previous day. The implied volatity was 55.62, the open interest changed by -13 which decreased total open position to 334
On 16 Feb BANDHANBNK was trading at 167.93. The strike last trading price was 18.46, which was 2.46 higher than the previous day. The implied volatity was 53.71, the open interest changed by -3 which decreased total open position to 350
On 13 Feb BANDHANBNK was trading at 165.44. The strike last trading price was 15.27, which was -4.44 lower than the previous day. The implied volatity was 41.26, the open interest changed by -10 which decreased total open position to 353
On 12 Feb BANDHANBNK was trading at 169.54. The strike last trading price was 20.17, which was 1.89 higher than the previous day. The implied volatity was 38.12, the open interest changed by -169 which decreased total open position to 367
On 11 Feb BANDHANBNK was trading at 168.26. The strike last trading price was 18.1, which was 1.09 higher than the previous day. The implied volatity was 34.35, the open interest changed by -48 which decreased total open position to 537
On 10 Feb BANDHANBNK was trading at 166.69. The strike last trading price was 17.24, which was 4.06 higher than the previous day. The implied volatity was 27.35, the open interest changed by -71 which decreased total open position to 586
On 9 Feb BANDHANBNK was trading at 162.07. The strike last trading price was 13.2, which was 2.42 higher than the previous day. The implied volatity was 31.72, the open interest changed by -64 which decreased total open position to 659
On 6 Feb BANDHANBNK was trading at 159.04. The strike last trading price was 10.69, which was 0.7 higher than the previous day. The implied volatity was 32.81, the open interest changed by -31 which decreased total open position to 724
On 5 Feb BANDHANBNK was trading at 157.80. The strike last trading price was 9.85, which was -0.32 lower than the previous day. The implied volatity was 31.91, the open interest changed by -50 which decreased total open position to 756
On 4 Feb BANDHANBNK was trading at 157.34. The strike last trading price was 9.9, which was 1.72 higher than the previous day. The implied volatity was 33.84, the open interest changed by -54 which decreased total open position to 791
On 3 Feb BANDHANBNK was trading at 155.00. The strike last trading price was 8.26, which was 3.76 higher than the previous day. The implied volatity was 32.39, the open interest changed by -153 which decreased total open position to 857
On 2 Feb BANDHANBNK was trading at 148.56. The strike last trading price was 4.61, which was 0 lower than the previous day. The implied volatity was 32.93, the open interest changed by 221 which increased total open position to 1017
On 1 Feb BANDHANBNK was trading at 148.56. The strike last trading price was 4.25, which was -4.18 lower than the previous day. The implied volatity was 31.85, the open interest changed by 82 which increased total open position to 789
On 30 Jan BANDHANBNK was trading at 154.65. The strike last trading price was 8, which was 0.83 higher than the previous day. The implied volatity was 30.14, the open interest changed by -9 which decreased total open position to 708
On 29 Jan BANDHANBNK was trading at 151.99. The strike last trading price was 7.2, which was -0.91 lower than the previous day. The implied volatity was 35.32, the open interest changed by 78 which increased total open position to 715
On 28 Jan BANDHANBNK was trading at 153.35. The strike last trading price was 8, which was 2.55 higher than the previous day. The implied volatity was 34.5, the open interest changed by -3 which decreased total open position to 636
On 27 Jan BANDHANBNK was trading at 149.02. The strike last trading price was 5.57, which was -0.43 lower than the previous day. The implied volatity was 32.13, the open interest changed by 188 which increased total open position to 630
On 23 Jan BANDHANBNK was trading at 149.33. The strike last trading price was 6, which was 3.13 higher than the previous day. The implied volatity was 34.44, the open interest changed by -43 which decreased total open position to 442
On 22 Jan BANDHANBNK was trading at 142.46. The strike last trading price was 3.2, which was 0.59 higher than the previous day. The implied volatity was 31.89, the open interest changed by -7 which decreased total open position to 486
On 21 Jan BANDHANBNK was trading at 137.98. The strike last trading price was 2.52, which was -0.43 lower than the previous day. The implied volatity was 37.24, the open interest changed by 130 which increased total open position to 489
On 20 Jan BANDHANBNK was trading at 139.39. The strike last trading price was 2.94, which was -1.12 lower than the previous day. The implied volatity was 36.74, the open interest changed by 52 which increased total open position to 359
On 19 Jan BANDHANBNK was trading at 142.64. The strike last trading price was 4, which was -1.26 lower than the previous day. The implied volatity was 36.36, the open interest changed by 65 which increased total open position to 307
On 16 Jan BANDHANBNK was trading at 144.84. The strike last trading price was 5.23, which was -0.16 lower than the previous day. The implied volatity was 36.24, the open interest changed by 64 which increased total open position to 243
On 14 Jan BANDHANBNK was trading at 145.32. The strike last trading price was 5.39, which was 0.71 higher than the previous day. The implied volatity was 34.87, the open interest changed by 9 which increased total open position to 179
On 13 Jan BANDHANBNK was trading at 143.37. The strike last trading price was 4.65, which was -0.44 lower than the previous day. The implied volatity was 34.49, the open interest changed by 18 which increased total open position to 169
On 12 Jan BANDHANBNK was trading at 143.74. The strike last trading price was 5.09, which was -0.03 lower than the previous day. The implied volatity was 35.38, the open interest changed by 34 which increased total open position to 148
On 9 Jan BANDHANBNK was trading at 144.03. The strike last trading price was 5.25, which was -0.4 lower than the previous day. The implied volatity was 34.02, the open interest changed by 9 which increased total open position to 107
On 8 Jan BANDHANBNK was trading at 144.98. The strike last trading price was 5.65, which was -1.06 lower than the previous day. The implied volatity was 34.67, the open interest changed by 13 which increased total open position to 102
On 7 Jan BANDHANBNK was trading at 147.64. The strike last trading price was 6.71, which was 0.09 higher than the previous day. The implied volatity was 32.41, the open interest changed by 20 which increased total open position to 89
On 6 Jan BANDHANBNK was trading at 147.67. The strike last trading price was 6.55, which was 0.05 higher than the previous day. The implied volatity was 31.13, the open interest changed by 32 which increased total open position to 70
On 5 Jan BANDHANBNK was trading at 147.19. The strike last trading price was 6.5, which was 1.03 higher than the previous day. The implied volatity was 32.02, the open interest changed by 7 which increased total open position to 38
On 2 Jan BANDHANBNK was trading at 144.46. The strike last trading price was 5.5, which was 0.08 higher than the previous day. The implied volatity was 30.79, the open interest changed by 5 which increased total open position to 32
On 1 Jan BANDHANBNK was trading at 144.18. The strike last trading price was 5.4, which was -0.65 lower than the previous day. The implied volatity was 31.51, the open interest changed by 5 which increased total open position to 27
On 31 Dec BANDHANBNK was trading at 145.82. The strike last trading price was 6.05, which was -0.25 lower than the previous day. The implied volatity was 30.77, the open interest changed by 1 which increased total open position to 22
On 30 Dec BANDHANBNK was trading at 145.82. The strike last trading price was 6.3, which was 0.1 higher than the previous day. The implied volatity was 31.28, the open interest changed by 4 which increased total open position to 20
On 29 Dec BANDHANBNK was trading at 146.05. The strike last trading price was 6.2, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 26 Dec BANDHANBNK was trading at 144.88. The strike last trading price was 6.2, which was -1.6 lower than the previous day. The implied volatity was 31.33, the open interest changed by -1 which decreased total open position to 15
On 24 Dec BANDHANBNK was trading at 146.33. The strike last trading price was 7.8, which was -2.77 lower than the previous day. The implied volatity was 34.53, the open interest changed by 11 which increased total open position to 14
On 23 Dec BANDHANBNK was trading at 149.34. The strike last trading price was 10.57, which was 1.57 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 22 Dec BANDHANBNK was trading at 148.97. The strike last trading price was 10.57, which was 1.57 higher than the previous day. The implied volatity was 39.64, the open interest changed by 0 which decreased total open position to 2
On 19 Dec BANDHANBNK was trading at 150.09. The strike last trading price was 9, which was -4.43 lower than the previous day. The implied volatity was 30.35, the open interest changed by 0 which decreased total open position to 0
On 18 Dec BANDHANBNK was trading at 145.33. The strike last trading price was 13.43, 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 Dec BANDHANBNK was trading at 147.84. The strike last trading price was 13.43, 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 16 Dec BANDHANBNK was trading at 149.49. The strike last trading price was 13.43, 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 15 Dec BANDHANBNK was trading at 151.79. The strike last trading price was 13.43, which was - 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 13.43, 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 Dec BANDHANBNK was trading at 145.29. The strike last trading price was 13.43, 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 Dec BANDHANBNK was trading at 141.34. The strike last trading price was 13.43, 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 Dec BANDHANBNK was trading at 141.00. The strike last trading price was 13.43, which was - 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 13.43, 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 5 Dec BANDHANBNK was trading at 140.08. The strike last trading price was -, which was - lower 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 -, which was - lower 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 13.43, 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 2 Dec BANDHANBNK was trading at 149.78. The strike last trading price was 13.43, 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 1 Dec BANDHANBNK was trading at 150.05. The strike last trading price was 13.43, 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 28 Nov BANDHANBNK was trading at 150.36. The strike last trading price was 13.43, 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 27 Nov BANDHANBNK was trading at 149.64. The strike last trading price was 13.43, 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 24FEB2026 150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 171.35 | 0.08 | -0.02 | - | 68 | -11 | 728 |
| 19 Feb | 169.47 | 0.11 | -0.01 | 54.1 | 128 | -6 | 739 |
| 18 Feb | 171.74 | 0.13 | -0.08 | 55.38 | 300 | 6 | 742 |
| 17 Feb | 168.43 | 0.21 | -0.06 | 49.87 | 265 | -18 | 735 |
| 16 Feb | 167.93 | 0.28 | -0.13 | 48.71 | 145 | 25 | 752 |
| 13 Feb | 165.44 | 0.45 | 0.12 | 41.28 | 350 | -26 | 727 |
| 12 Feb | 169.54 | 0.32 | -0.16 | 44.99 | 658 | -31 | 753 |
| 11 Feb | 168.26 | 0.5 | -0.02 | 43.57 | 383 | -40 | 796 |
| 10 Feb | 166.69 | 0.54 | -0.33 | 41.57 | 434 | -50 | 837 |
| 9 Feb | 162.07 | 0.82 | -0.48 | 37.03 | 516 | 4 | 968 |
| 6 Feb | 159.04 | 1.25 | -0.52 | 32.79 | 556 | -7 | 964 |
| 5 Feb | 157.80 | 1.8 | -0.15 | 35.05 | 394 | -52 | 967 |
| 4 Feb | 157.34 | 1.98 | -0.48 | 35.05 | 528 | -40 | 1,025 |
| 3 Feb | 155.00 | 2.48 | -2.3 | 33.56 | 623 | 173 | 1,064 |
| 2 Feb | 148.56 | 4.75 | -0.79 | 31.23 | 347 | -60 | 890 |
| 1 Feb | 148.56 | 5.93 | 2.7 | 36.39 | 668 | 22 | 952 |
| 30 Jan | 154.65 | 3.23 | -0.79 | 35 | 642 | 98 | 934 |
| 29 Jan | 151.99 | 4 | 0.3 | 33.18 | 596 | 43 | 845 |
| 28 Jan | 153.35 | 3.69 | -1.78 | 34.06 | 548 | 51 | 803 |
| 27 Jan | 149.02 | 5.33 | 0.83 | 33.99 | 807 | 181 | 753 |
| 23 Jan | 149.33 | 4.5 | -5.5 | 26.2 | 54 | -44 | 573 |
| 22 Jan | 142.46 | 10 | -3.41 | 38.22 | 3 | 2 | 618 |
| 21 Jan | 137.98 | 13.33 | 0.94 | 38.66 | 539 | 435 | 616 |
| 20 Jan | 139.39 | 12.2 | 2.23 | 37.27 | 111 | 21 | 141 |
| 19 Jan | 142.64 | 10.1 | 1.28 | 36.13 | 22 | 10 | 119 |
| 16 Jan | 144.84 | 9 | 0 | 36.64 | 71 | 51 | 108 |
| 14 Jan | 145.32 | 9 | -0.5 | 37.39 | 4 | 2 | 56 |
| 13 Jan | 143.37 | 9.5 | -0.04 | 34.47 | 8 | 5 | 53 |
| 12 Jan | 143.74 | 9.54 | 0.24 | 35.67 | 12 | 1 | 48 |
| 9 Jan | 144.03 | 9.3 | 0.95 | 34.66 | 3 | 0 | 46 |
| 8 Jan | 144.98 | 8.35 | 1.04 | 30.86 | 6 | 3 | 44 |
| 7 Jan | 147.64 | 7.31 | 0.18 | 33.16 | 1 | 0 | 40 |
| 6 Jan | 147.67 | 7.11 | -0.61 | 32.11 | 4 | 2 | 39 |
| 5 Jan | 147.19 | 7.72 | -1.07 | 33.22 | 18 | 9 | 37 |
| 2 Jan | 144.46 | 8.79 | -0.01 | 32.62 | 17 | 12 | 27 |
| 1 Jan | 144.18 | 8.8 | 0.8 | 30.6 | 2 | 1 | 14 |
| 31 Dec | 145.82 | 8 | -0.93 | 30.69 | 8 | 7 | 12 |
| 30 Dec | 145.82 | 8.93 | 0.89 | - | 0 | 0 | 5 |
| 29 Dec | 146.05 | 8.93 | 0.89 | - | 0 | 0 | 5 |
| 26 Dec | 144.88 | 8.93 | 0.89 | 32.08 | 2 | 1 | 5 |
| 24 Dec | 146.33 | 8.04 | 1.55 | 30.92 | 3 | 2 | 4 |
| 23 Dec | 149.34 | 6.49 | -1.51 | 30.52 | 1 | 0 | 2 |
| 22 Dec | 148.97 | 8 | -3.54 | - | 0 | 0 | 2 |
| 19 Dec | 150.09 | 8 | -3.54 | 36.17 | 2 | 0 | 0 |
| 18 Dec | 145.33 | 11.54 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 147.84 | 11.54 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 149.49 | 11.54 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 151.79 | 11.54 | - | - | 0 | 0 | 0 |
| 12 Dec | 149.57 | 11.54 | 0 | - | 0 | 0 | 0 |
| 11 Dec | 145.29 | 11.54 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 141.34 | 11.54 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 141.00 | 11.54 | - | - | 0 | 0 | 0 |
| 8 Dec | 135.47 | 11.54 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 140.08 | - | - | - | 0 | 0 | 0 |
| 4 Dec | 146.12 | - | - | - | 0 | 0 | 0 |
| 3 Dec | 146.78 | 11.54 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 149.78 | 11.54 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 150.05 | 11.54 | 0 | 1.71 | 0 | 0 | 0 |
| 28 Nov | 150.36 | 11.54 | 0 | 1.83 | 0 | 0 | 0 |
| 27 Nov | 149.64 | 11.54 | 0 | 1.48 | 0 | 0 | 0 |
For Bandhan Bank Limited - strike price 150 expiring on 24FEB2026
Delta for 150 PE is -
Historical price for 150 PE is as follows
On 20 Feb BANDHANBNK was trading at 171.35. The strike last trading price was 0.08, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 728
On 19 Feb BANDHANBNK was trading at 169.47. The strike last trading price was 0.11, which was -0.01 lower than the previous day. The implied volatity was 54.1, the open interest changed by -6 which decreased total open position to 739
On 18 Feb BANDHANBNK was trading at 171.74. The strike last trading price was 0.13, which was -0.08 lower than the previous day. The implied volatity was 55.38, the open interest changed by 6 which increased total open position to 742
On 17 Feb BANDHANBNK was trading at 168.43. The strike last trading price was 0.21, which was -0.06 lower than the previous day. The implied volatity was 49.87, the open interest changed by -18 which decreased total open position to 735
On 16 Feb BANDHANBNK was trading at 167.93. The strike last trading price was 0.28, which was -0.13 lower than the previous day. The implied volatity was 48.71, the open interest changed by 25 which increased total open position to 752
On 13 Feb BANDHANBNK was trading at 165.44. The strike last trading price was 0.45, which was 0.12 higher than the previous day. The implied volatity was 41.28, the open interest changed by -26 which decreased total open position to 727
On 12 Feb BANDHANBNK was trading at 169.54. The strike last trading price was 0.32, which was -0.16 lower than the previous day. The implied volatity was 44.99, the open interest changed by -31 which decreased total open position to 753
On 11 Feb BANDHANBNK was trading at 168.26. The strike last trading price was 0.5, which was -0.02 lower than the previous day. The implied volatity was 43.57, the open interest changed by -40 which decreased total open position to 796
On 10 Feb BANDHANBNK was trading at 166.69. The strike last trading price was 0.54, which was -0.33 lower than the previous day. The implied volatity was 41.57, the open interest changed by -50 which decreased total open position to 837
On 9 Feb BANDHANBNK was trading at 162.07. The strike last trading price was 0.82, which was -0.48 lower than the previous day. The implied volatity was 37.03, the open interest changed by 4 which increased total open position to 968
On 6 Feb BANDHANBNK was trading at 159.04. The strike last trading price was 1.25, which was -0.52 lower than the previous day. The implied volatity was 32.79, the open interest changed by -7 which decreased total open position to 964
On 5 Feb BANDHANBNK was trading at 157.80. The strike last trading price was 1.8, which was -0.15 lower than the previous day. The implied volatity was 35.05, the open interest changed by -52 which decreased total open position to 967
On 4 Feb BANDHANBNK was trading at 157.34. The strike last trading price was 1.98, which was -0.48 lower than the previous day. The implied volatity was 35.05, the open interest changed by -40 which decreased total open position to 1025
On 3 Feb BANDHANBNK was trading at 155.00. The strike last trading price was 2.48, which was -2.3 lower than the previous day. The implied volatity was 33.56, the open interest changed by 173 which increased total open position to 1064
On 2 Feb BANDHANBNK was trading at 148.56. The strike last trading price was 4.75, which was -0.79 lower than the previous day. The implied volatity was 31.23, the open interest changed by -60 which decreased total open position to 890
On 1 Feb BANDHANBNK was trading at 148.56. The strike last trading price was 5.93, which was 2.7 higher than the previous day. The implied volatity was 36.39, the open interest changed by 22 which increased total open position to 952
On 30 Jan BANDHANBNK was trading at 154.65. The strike last trading price was 3.23, which was -0.79 lower than the previous day. The implied volatity was 35, the open interest changed by 98 which increased total open position to 934
On 29 Jan BANDHANBNK was trading at 151.99. The strike last trading price was 4, which was 0.3 higher than the previous day. The implied volatity was 33.18, the open interest changed by 43 which increased total open position to 845
On 28 Jan BANDHANBNK was trading at 153.35. The strike last trading price was 3.69, which was -1.78 lower than the previous day. The implied volatity was 34.06, the open interest changed by 51 which increased total open position to 803
On 27 Jan BANDHANBNK was trading at 149.02. The strike last trading price was 5.33, which was 0.83 higher than the previous day. The implied volatity was 33.99, the open interest changed by 181 which increased total open position to 753
On 23 Jan BANDHANBNK was trading at 149.33. The strike last trading price was 4.5, which was -5.5 lower than the previous day. The implied volatity was 26.2, the open interest changed by -44 which decreased total open position to 573
On 22 Jan BANDHANBNK was trading at 142.46. The strike last trading price was 10, which was -3.41 lower than the previous day. The implied volatity was 38.22, the open interest changed by 2 which increased total open position to 618
On 21 Jan BANDHANBNK was trading at 137.98. The strike last trading price was 13.33, which was 0.94 higher than the previous day. The implied volatity was 38.66, the open interest changed by 435 which increased total open position to 616
On 20 Jan BANDHANBNK was trading at 139.39. The strike last trading price was 12.2, which was 2.23 higher than the previous day. The implied volatity was 37.27, the open interest changed by 21 which increased total open position to 141
On 19 Jan BANDHANBNK was trading at 142.64. The strike last trading price was 10.1, which was 1.28 higher than the previous day. The implied volatity was 36.13, the open interest changed by 10 which increased total open position to 119
On 16 Jan BANDHANBNK was trading at 144.84. The strike last trading price was 9, which was 0 lower than the previous day. The implied volatity was 36.64, the open interest changed by 51 which increased total open position to 108
On 14 Jan BANDHANBNK was trading at 145.32. The strike last trading price was 9, which was -0.5 lower than the previous day. The implied volatity was 37.39, the open interest changed by 2 which increased total open position to 56
On 13 Jan BANDHANBNK was trading at 143.37. The strike last trading price was 9.5, which was -0.04 lower than the previous day. The implied volatity was 34.47, the open interest changed by 5 which increased total open position to 53
On 12 Jan BANDHANBNK was trading at 143.74. The strike last trading price was 9.54, which was 0.24 higher than the previous day. The implied volatity was 35.67, the open interest changed by 1 which increased total open position to 48
On 9 Jan BANDHANBNK was trading at 144.03. The strike last trading price was 9.3, which was 0.95 higher than the previous day. The implied volatity was 34.66, the open interest changed by 0 which decreased total open position to 46
On 8 Jan BANDHANBNK was trading at 144.98. The strike last trading price was 8.35, which was 1.04 higher than the previous day. The implied volatity was 30.86, the open interest changed by 3 which increased total open position to 44
On 7 Jan BANDHANBNK was trading at 147.64. The strike last trading price was 7.31, which was 0.18 higher than the previous day. The implied volatity was 33.16, the open interest changed by 0 which decreased total open position to 40
On 6 Jan BANDHANBNK was trading at 147.67. The strike last trading price was 7.11, which was -0.61 lower than the previous day. The implied volatity was 32.11, the open interest changed by 2 which increased total open position to 39
On 5 Jan BANDHANBNK was trading at 147.19. The strike last trading price was 7.72, which was -1.07 lower than the previous day. The implied volatity was 33.22, the open interest changed by 9 which increased total open position to 37
On 2 Jan BANDHANBNK was trading at 144.46. The strike last trading price was 8.79, which was -0.01 lower than the previous day. The implied volatity was 32.62, the open interest changed by 12 which increased total open position to 27
On 1 Jan BANDHANBNK was trading at 144.18. The strike last trading price was 8.8, which was 0.8 higher than the previous day. The implied volatity was 30.6, the open interest changed by 1 which increased total open position to 14
On 31 Dec BANDHANBNK was trading at 145.82. The strike last trading price was 8, which was -0.93 lower than the previous day. The implied volatity was 30.69, the open interest changed by 7 which increased total open position to 12
On 30 Dec BANDHANBNK was trading at 145.82. The strike last trading price was 8.93, which was 0.89 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 29 Dec BANDHANBNK was trading at 146.05. The strike last trading price was 8.93, which was 0.89 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 26 Dec BANDHANBNK was trading at 144.88. The strike last trading price was 8.93, which was 0.89 higher than the previous day. The implied volatity was 32.08, the open interest changed by 1 which increased total open position to 5
On 24 Dec BANDHANBNK was trading at 146.33. The strike last trading price was 8.04, which was 1.55 higher than the previous day. The implied volatity was 30.92, the open interest changed by 2 which increased total open position to 4
On 23 Dec BANDHANBNK was trading at 149.34. The strike last trading price was 6.49, which was -1.51 lower than the previous day. The implied volatity was 30.52, the open interest changed by 0 which decreased total open position to 2
On 22 Dec BANDHANBNK was trading at 148.97. The strike last trading price was 8, which was -3.54 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Dec BANDHANBNK was trading at 150.09. The strike last trading price was 8, which was -3.54 lower than the previous day. The implied volatity was 36.17, the open interest changed by 0 which decreased total open position to 0
On 18 Dec BANDHANBNK was trading at 145.33. The strike last trading price was 11.54, 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 Dec BANDHANBNK was trading at 147.84. The strike last trading price was 11.54, 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 16 Dec BANDHANBNK was trading at 149.49. The strike last trading price was 11.54, 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 15 Dec BANDHANBNK was trading at 151.79. The strike last trading price was 11.54, which was - 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 11.54, 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 Dec BANDHANBNK was trading at 145.29. The strike last trading price was 11.54, 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 Dec BANDHANBNK was trading at 141.34. The strike last trading price was 11.54, 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 Dec BANDHANBNK was trading at 141.00. The strike last trading price was 11.54, which was - 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 11.54, 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 5 Dec BANDHANBNK was trading at 140.08. The strike last trading price was -, which was - lower 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 -, which was - lower 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 11.54, 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 2 Dec BANDHANBNK was trading at 149.78. The strike last trading price was 11.54, 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 1 Dec BANDHANBNK was trading at 150.05. The strike last trading price was 11.54, which was 0 lower than the previous day. The implied volatity was 1.71, 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 11.54, which was 0 lower than the previous day. The implied volatity was 1.83, 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 11.54, which was 0 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0
