BANDHANBNK

Bandhan Bank Limited

146.33 -3.01 (-2.02%)

L: 146.13 H: 149.9

Back to Option Chain

Historical option data for BANDHANBNK
24 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 27-JAN-2026 150 CE
Delta: 0.45 Vega: 0.18 Theta: -0.10 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	146.33	4.34 ₹ 15,624	-1.75 -6300.00	30.05	495 17,82,000	216 7,77,600	710 25,56,000
23 Dec	149.34	6.1 ₹ 21,960	0.01 36.00	30.37	402 14,47,200	266 9,57,600	493 17,74,800
22 Dec	148.97	6.01 ₹ 21,636	-0.67 -2412.00	31.32	158 5,68,800	70 2,52,000	227 8,17,200
19 Dec	150.09	6.45 ₹ 23,220	1.19 4284.00	29.75	286 10,29,600	115 4,14,000	157 5,65,200
18 Dec	145.33	5.2 ₹ 18,720	-0.8 -2880.00	-	0 0	0 0	42 1,51,200
17 Dec	147.84	5.2 ₹ 18,720	-0.8 -2880.00	-	0 0	0 0	42 1,51,200
16 Dec	149.49	5.2 ₹ 18,720	-0.8 -2880.00	-	0 0	0 0	42 1,51,200
12 Dec	149.57	5.2 ₹ 18,720	-0.8 -2880.00	-	0 0	0 0	42 1,51,200
11 Dec	145.29	5.2 ₹ 18,720	-0.8 -2880.00	-	0 0	0 0	42 1,51,200
10 Dec	141.34	5.2 ₹ 18,720	-0.8 -2880.00	-	0 0	0 0	42 1,51,200
9 Dec	141.00	5.2 ₹ 18,720	-0.8 -2880.00	-	0 0	0 0	0 0
8 Dec	135.47	5.2 ₹ 18,720	-0.8 -2880.00	-	0 0	0 0	42 1,51,200
5 Dec	140.08	5.2 ₹ 18,720	-0.8 -2880.00	-	0 0	10 36,000	0 0
4 Dec	146.12	5.2 ₹ 18,720	-0.8 -2880.00	26.63	27 97,200	12 43,200	44 1,58,400
3 Dec	146.78	6 ₹ 21,600	-1.52 -5472.00	28.41	12 43,200	4 14,400	33 1,18,800
2 Dec	149.78	7.5 ₹ 27,000	-0.47 -1692.00	27.19	15 54,000	7 25,200	28 1,00,800
1 Dec	150.05	7.97 ₹ 28,692	-0.43 -1548.00	28.51	17 61,200	7 25,200	20 72,000
28 Nov	150.36	8.4 ₹ 30,240	0.72 2592.00	28.81	4 14,400	0 0	10 36,000
27 Nov	149.64	7.68 ₹ 27,648	-1.18 -4248.00	27.19	6 21,600	4 14,400	10 36,000
26 Nov	151.18	8.89 ₹ 32,004	0.39 1404.00	28.06	28 1,00,800	-17 -61,200	5 18,000
25 Nov	149.63	8.5 ₹ 30,600	-23.3 -83880.00	28.28	23 82,800	21 75,600	21 75,600
21 Nov	149.11	31.8 ₹ 1,14,480	0 0.00	-	0 0	0 0	0 0
20 Nov	151.22	31.8 ₹ 1,14,480	0 0.00	-	0 0	0 0	0 0
17 Nov	154.78	31.8 ₹ 1,14,480	0 0.00	-	0 0	0 0	0 0
14 Nov	154.59	31.8 ₹ 1,14,480	0 0.00	-	0 0	0 0	0 0
13 Nov	154.13	31.8 ₹ 1,14,480	0 0.00	-	0 0	0 0	0 0
11 Nov	150.94	31.8 ₹ 1,14,480	0 0.00	-	0 0	0 0	0 0
7 Nov	153.71	31.8 ₹ 1,14,480	0 0.00	-	0 0	0 0	0 0
6 Nov	152.93	31.8 ₹ 1,14,480	0 0.00	-	0 0	0 0	0 0
4 Nov	156.16	31.8 ₹ 1,14,480	0 0.00	-	0 0	0 0	0 0

3 Nov	157.60	31.8 ₹ 1,14,480	0 0.00	-	0 0	0 0	0 0
31 Oct	156.56	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	170.58	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bandhan Bank Limited - strike price 150 expiring on 27JAN2026

Delta for 150 CE is 0.45

Historical price for 150 CE is as follows

On 24 Dec BANDHANBNK was trading at 146.33. The strike last trading price was 4.34, which was -1.75 lower than the previous day. The implied volatity was 30.05, the open interest changed by 216 which increased total open position to 710

On 23 Dec BANDHANBNK was trading at 149.34. The strike last trading price was 6.1, which was 0.01 higher than the previous day. The implied volatity was 30.37, the open interest changed by 266 which increased total open position to 493

On 22 Dec BANDHANBNK was trading at 148.97. The strike last trading price was 6.01, which was -0.67 lower than the previous day. The implied volatity was 31.32, the open interest changed by 70 which increased total open position to 227

On 19 Dec BANDHANBNK was trading at 150.09. The strike last trading price was 6.45, which was 1.19 higher than the previous day. The implied volatity was 29.75, the open interest changed by 115 which increased total open position to 157

On 18 Dec BANDHANBNK was trading at 145.33. The strike last trading price was 5.2, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 17 Dec BANDHANBNK was trading at 147.84. The strike last trading price was 5.2, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 16 Dec BANDHANBNK was trading at 149.49. The strike last trading price was 5.2, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 12 Dec BANDHANBNK was trading at 149.57. The strike last trading price was 5.2, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 11 Dec BANDHANBNK was trading at 145.29. The strike last trading price was 5.2, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 10 Dec BANDHANBNK was trading at 141.34. The strike last trading price was 5.2, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 9 Dec BANDHANBNK was trading at 141.00. The strike last trading price was 5.2, which was -0.8 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 5.2, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 5 Dec BANDHANBNK was trading at 140.08. The strike last trading price was 5.2, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 4 Dec BANDHANBNK was trading at 146.12. The strike last trading price was 5.2, which was -0.8 lower than the previous day. The implied volatity was 26.63, the open interest changed by 12 which increased total open position to 44

On 3 Dec BANDHANBNK was trading at 146.78. The strike last trading price was 6, which was -1.52 lower than the previous day. The implied volatity was 28.41, the open interest changed by 4 which increased total open position to 33

On 2 Dec BANDHANBNK was trading at 149.78. The strike last trading price was 7.5, which was -0.47 lower than the previous day. The implied volatity was 27.19, the open interest changed by 7 which increased total open position to 28

On 1 Dec BANDHANBNK was trading at 150.05. The strike last trading price was 7.97, which was -0.43 lower than the previous day. The implied volatity was 28.51, the open interest changed by 7 which increased total open position to 20

On 28 Nov BANDHANBNK was trading at 150.36. The strike last trading price was 8.4, which was 0.72 higher than the previous day. The implied volatity was 28.81, the open interest changed by 0 which decreased total open position to 10

On 27 Nov BANDHANBNK was trading at 149.64. The strike last trading price was 7.68, which was -1.18 lower than the previous day. The implied volatity was 27.19, the open interest changed by 4 which increased total open position to 10

On 26 Nov BANDHANBNK was trading at 151.18. The strike last trading price was 8.89, which was 0.39 higher than the previous day. The implied volatity was 28.06, the open interest changed by -17 which decreased total open position to 5

On 25 Nov BANDHANBNK was trading at 149.63. The strike last trading price was 8.5, which was -23.3 lower than the previous day. The implied volatity was 28.28, the open interest changed by 21 which increased total open position to 21

On 21 Nov BANDHANBNK was trading at 149.11. The strike last trading price was 31.8, 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 20 Nov BANDHANBNK was trading at 151.22. The strike last trading price was 31.8, 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 31.8, 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 31.8, 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 31.8, 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 31.8, 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 31.8, 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 31.8, 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 31.8, 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 31.8, 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 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

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 27JAN2026 150 PE
Delta: -0.54 Vega: 0.18 Theta: -0.06 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	146.33	6.96 ₹ 25,056	1.4 5040.00	32.09	285 10,26,000	100 3,60,000	526 18,93,600
23 Dec	149.34	5.69 ₹ 20,484	0.07 252.00	33.54	248 8,92,800	189 6,80,400	426 15,33,600
22 Dec	148.97	5.8 ₹ 20,880	0.63 2268.00	32.08	135 4,86,000	100 3,60,000	236 8,49,600
19 Dec	150.09	5.35 ₹ 19,260	1.25 4500.00	30.75	190 6,84,000	100 3,60,000	135 4,86,000
18 Dec	145.33	4.1 ₹ 14,760	-7.9 -28440.00	-	0 0	0 0	35 1,26,000
17 Dec	147.84	4.1 ₹ 14,760	-7.9 -28440.00	18.74	1 3,600	0 0	35 1,26,000
16 Dec	149.49	12 ₹ 43,200	4.7 16920.00	-	0 0	0 0	35 1,26,000
12 Dec	149.57	12 ₹ 43,200	4.7 16920.00	-	0 0	0 0	35 1,26,000
11 Dec	145.29	12 ₹ 43,200	4.7 16920.00	-	0 0	0 0	35 1,26,000
10 Dec	141.34	12 ₹ 43,200	4.7 16920.00	-	0 0	0 0	35 1,26,000
9 Dec	141.00	12 ₹ 43,200	4.7 16920.00	-	1 3,600	0 0	36 1,29,600
8 Dec	135.47	7.3 ₹ 26,280	-0.03 -108.00	-	0 0	0 0	36 1,29,600
5 Dec	140.08	7.3 ₹ 26,280	-0.03 -108.00	-	0 0	1 3,600	0 0
4 Dec	146.12	7.3 ₹ 26,280	-0.03 -108.00	27.88	1 3,600	0 0	35 1,26,000
3 Dec	146.78	7.33 ₹ 26,388	1.83 6588.00	30.01	7 25,200	3 10,800	36 1,29,600
2 Dec	149.78	5.5 ₹ 19,800	-0.06 -216.00	28.21	14 50,400	4 14,400	32 1,15,200
1 Dec	150.05	5.45 ₹ 19,620	-0.14 -504.00	28.28	8 28,800	-1 -3,600	27 97,200
28 Nov	150.36	5.59 ₹ 20,124	-0.41 -1476.00	28.58	15 54,000	0 0	28 1,00,800
27 Nov	149.64	6 ₹ 21,600	0.64 2304.00	28.88	14 50,400	12 43,200	27 97,200
26 Nov	151.18	5.36 ₹ 19,296	-1.94 -6984.00	28.75	15 54,000	3 10,800	15 54,000
25 Nov	149.63	7.3 ₹ 26,280	0.65 2340.00	-	0 0	0 0	0 0
21 Nov	149.11	7.3 ₹ 26,280	0.65 2340.00	32.15	2 7,200	1 3,600	11 39,600
20 Nov	151.22	6.65 ₹ 23,940	1.75 6300.00	33.20	2 7,200	1 3,600	10 36,000
17 Nov	154.78	4.9 ₹ 17,640	-0.6 -2160.00	31.08	1 3,600	0 0	10 36,000
14 Nov	154.59	5.5 ₹ 19,800	-1.4 -5040.00	-	0 0	1 3,600	0 0
13 Nov	154.13	5.5 ₹ 19,800	-1.4 -5040.00	31.61	1 3,600	0 0	9 32,400
11 Nov	150.94	6.9 ₹ 24,840	-0.33 -1188.00	32.47	2 7,200	1 3,600	9 32,400
7 Nov	153.71	7.23 ₹ 26,028	1.43 5148.00	-	0 0	4 14,400	0 0
6 Nov	152.93	7.23 ₹ 26,028	1.43 5148.00	35.82	5 18,000	4 14,400	8 28,800
4 Nov	156.16	5.8 ₹ 20,880	0.64 2304.00	34.00	1 3,600	0 0	3 10,800
3 Nov	157.60	5.16 ₹ 18,576	-0.34 -1224.00	33.47	2 7,200	1 3,600	2 7,200
31 Oct	156.56	5.5 ₹ 19,800	1.6 5760.00	-	1 3,600	0 0	0 0
30 Oct	170.58	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bandhan Bank Limited - strike price 150 expiring on 27JAN2026

Delta for 150 PE is -0.54

Historical price for 150 PE is as follows

On 24 Dec BANDHANBNK was trading at 146.33. The strike last trading price was 6.96, which was 1.4 higher than the previous day. The implied volatity was 32.09, the open interest changed by 100 which increased total open position to 526

On 23 Dec BANDHANBNK was trading at 149.34. The strike last trading price was 5.69, which was 0.07 higher than the previous day. The implied volatity was 33.54, the open interest changed by 189 which increased total open position to 426

On 22 Dec BANDHANBNK was trading at 148.97. The strike last trading price was 5.8, which was 0.63 higher than the previous day. The implied volatity was 32.08, the open interest changed by 100 which increased total open position to 236

On 19 Dec BANDHANBNK was trading at 150.09. The strike last trading price was 5.35, which was 1.25 higher than the previous day. The implied volatity was 30.75, the open interest changed by 100 which increased total open position to 135

On 18 Dec BANDHANBNK was trading at 145.33. The strike last trading price was 4.1, which was -7.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 17 Dec BANDHANBNK was trading at 147.84. The strike last trading price was 4.1, which was -7.9 lower than the previous day. The implied volatity was 18.74, the open interest changed by 0 which decreased total open position to 35

On 16 Dec BANDHANBNK was trading at 149.49. The strike last trading price was 12, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 12 Dec BANDHANBNK was trading at 149.57. The strike last trading price was 12, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 11 Dec BANDHANBNK was trading at 145.29. The strike last trading price was 12, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 10 Dec BANDHANBNK was trading at 141.34. The strike last trading price was 12, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 9 Dec BANDHANBNK was trading at 141.00. The strike last trading price was 12, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 8 Dec BANDHANBNK was trading at 135.47. The strike last trading price was 7.3, which was -0.03 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 5 Dec BANDHANBNK was trading at 140.08. The strike last trading price was 7.3, which was -0.03 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec BANDHANBNK was trading at 146.12. The strike last trading price was 7.3, which was -0.03 lower than the previous day. The implied volatity was 27.88, the open interest changed by 0 which decreased total open position to 35

On 3 Dec BANDHANBNK was trading at 146.78. The strike last trading price was 7.33, which was 1.83 higher than the previous day. The implied volatity was 30.01, the open interest changed by 3 which increased total open position to 36

On 2 Dec BANDHANBNK was trading at 149.78. The strike last trading price was 5.5, which was -0.06 lower than the previous day. The implied volatity was 28.21, the open interest changed by 4 which increased total open position to 32

On 1 Dec BANDHANBNK was trading at 150.05. The strike last trading price was 5.45, which was -0.14 lower than the previous day. The implied volatity was 28.28, the open interest changed by -1 which decreased total open position to 27

On 28 Nov BANDHANBNK was trading at 150.36. The strike last trading price was 5.59, which was -0.41 lower than the previous day. The implied volatity was 28.58, the open interest changed by 0 which decreased total open position to 28

On 27 Nov BANDHANBNK was trading at 149.64. The strike last trading price was 6, which was 0.64 higher than the previous day. The implied volatity was 28.88, the open interest changed by 12 which increased total open position to 27

On 26 Nov BANDHANBNK was trading at 151.18. The strike last trading price was 5.36, which was -1.94 lower than the previous day. The implied volatity was 28.75, the open interest changed by 3 which increased total open position to 15

On 25 Nov BANDHANBNK was trading at 149.63. The strike last trading price was 7.3, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov BANDHANBNK was trading at 149.11. The strike last trading price was 7.3, which was 0.65 higher than the previous day. The implied volatity was 32.15, the open interest changed by 1 which increased total open position to 11

On 20 Nov BANDHANBNK was trading at 151.22. The strike last trading price was 6.65, which was 1.75 higher than the previous day. The implied volatity was 33.20, the open interest changed by 1 which increased total open position to 10

On 17 Nov BANDHANBNK was trading at 154.78. The strike last trading price was 4.9, which was -0.6 lower than the previous day. The implied volatity was 31.08, the open interest changed by 0 which decreased total open position to 10

On 14 Nov BANDHANBNK was trading at 154.59. The strike last trading price was 5.5, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov BANDHANBNK was trading at 154.13. The strike last trading price was 5.5, which was -1.4 lower than the previous day. The implied volatity was 31.61, the open interest changed by 0 which decreased total open position to 9

On 11 Nov BANDHANBNK was trading at 150.94. The strike last trading price was 6.9, which was -0.33 lower than the previous day. The implied volatity was 32.47, the open interest changed by 1 which increased total open position to 9

On 7 Nov BANDHANBNK was trading at 153.71. The strike last trading price was 7.23, which was 1.43 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 6 Nov BANDHANBNK was trading at 152.93. The strike last trading price was 7.23, which was 1.43 higher than the previous day. The implied volatity was 35.82, the open interest changed by 4 which increased total open position to 8

On 4 Nov BANDHANBNK was trading at 156.16. The strike last trading price was 5.8, which was 0.64 higher than the previous day. The implied volatity was 34.00, the open interest changed by 0 which decreased total open position to 3

On 3 Nov BANDHANBNK was trading at 157.60. The strike last trading price was 5.16, which was -0.34 lower than the previous day. The implied volatity was 33.47, the open interest changed by 1 which increased total open position to 2

On 31 Oct BANDHANBNK was trading at 156.56. The strike last trading price was 5.5, which was 1.6 higher 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