BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
20 Feb 2026 04:12 PM IST
| BANDHANBNK 24-FEB-2026 160 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0.02
Theta: -0.18
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 171.35 | 10.9 | 1.09 | 45.54 | 190 | -41 | 354 | |||||||||
| 19 Feb | 169.47 | 9.3 | -2.74 | 27.71 | 71 | -31 | 396 | |||||||||
| 18 Feb | 171.74 | 11.7 | 2.47 | 36.52 | 209 | -70 | 429 | |||||||||
| 17 Feb | 168.43 | 9.18 | -0.14 | 37.91 | 126 | -24 | 499 | |||||||||
| 16 Feb | 167.93 | 9.05 | 1.86 | 38.49 | 299 | -18 | 523 | |||||||||
| 13 Feb | 165.44 | 6.76 | -3.67 | 30.82 | 163 | -21 | 542 | |||||||||
| 12 Feb | 169.54 | 10.93 | 1.63 | 27.81 | 342 | -67 | 563 | |||||||||
| 11 Feb | 168.26 | 9 | 0.63 | 30.41 | 575 | -120 | 633 | |||||||||
| 10 Feb | 166.69 | 8.39 | 2.94 | 29.26 | 1,700 | -598 | 756 | |||||||||
| 9 Feb | 162.07 | 5.4 | 1.28 | 29.75 | 2,221 | -305 | 1,355 | |||||||||
| 6 Feb | 159.04 | 4.07 | 0.19 | 30.69 | 1,846 | 158 | 1,671 | |||||||||
| 5 Feb | 157.80 | 3.8 | -0.44 | 31.48 | 1,206 | 19 | 1,516 | |||||||||
| 4 Feb | 157.34 | 4.02 | 0.9 | 33.22 | 2,916 | 352 | 1,499 | |||||||||
| 3 Feb | 155.00 | 3.15 | 1.59 | 32.59 | 1,425 | -243 | 1,135 | |||||||||
| 2 Feb | 148.56 | 1.6 | -0.14 | 34.64 | 925 | 187 | 1,402 | |||||||||
| 1 Feb | 148.56 | 1.65 | -1.92 | 35.58 | 1,753 | 287 | 1,230 | |||||||||
| 30 Jan | 154.65 | 3.4 | 0.65 | 32.63 | 2,273 | 18 | 944 | |||||||||
| 29 Jan | 151.99 | 2.77 | -0.64 | 33.93 | 1,078 | 146 | 926 | |||||||||
| 28 Jan | 153.35 | 3.35 | 1.28 | 33.85 | 2,035 | 236 | 779 | |||||||||
| 27 Jan | 149.02 | 2.11 | -0.46 | 33.61 | 821 | 230 | 529 | |||||||||
| 23 Jan | 149.33 | 2.66 | 1.74 | 35.68 | 53 | -11 | 301 | |||||||||
| 22 Jan | 142.46 | 0.92 | -0.24 | 31.01 | 1 | 0 | 313 | |||||||||
| 21 Jan | 137.98 | 1.13 | -0.14 | 39.75 | 160 | 42 | 311 | |||||||||
|
|
||||||||||||||||
| 20 Jan | 139.39 | 1.32 | -0.51 | 38.96 | 127 | 18 | 268 | |||||||||
| 19 Jan | 142.64 | 1.77 | -0.73 | 37.63 | 152 | 70 | 250 | |||||||||
| 16 Jan | 144.84 | 2.58 | 0 | 37.99 | 220 | 18 | 178 | |||||||||
| 14 Jan | 145.32 | 2.55 | 0.44 | 35.93 | 132 | 44 | 156 | |||||||||
| 13 Jan | 143.37 | 2.11 | -0.05 | 35.36 | 15 | 0 | 113 | |||||||||
| 12 Jan | 143.74 | 2.15 | -0.23 | 34.51 | 24 | -2 | 114 | |||||||||
| 9 Jan | 144.03 | 2.4 | -0.17 | 34.26 | 57 | 29 | 117 | |||||||||
| 8 Jan | 144.98 | 2.64 | -0.67 | 34.68 | 97 | 21 | 84 | |||||||||
| 7 Jan | 147.64 | 3.38 | 0.27 | 33.63 | 55 | -7 | 57 | |||||||||
| 6 Jan | 147.67 | 3.11 | 0.17 | 31.72 | 26 | 0 | 64 | |||||||||
| 5 Jan | 147.19 | 2.94 | 0.34 | 31.46 | 64 | 27 | 61 | |||||||||
| 2 Jan | 144.46 | 2.6 | 0.3 | 31.6 | 21 | 13 | 34 | |||||||||
| 1 Jan | 144.18 | 2.3 | -0.7 | 30.77 | 10 | 4 | 20 | |||||||||
| 31 Dec | 145.82 | 3 | 0 | 31.81 | 8 | 3 | 14 | |||||||||
| 30 Dec | 145.82 | 3 | -0.25 | 31.76 | 6 | 5 | 10 | |||||||||
| 29 Dec | 146.05 | 3.25 | 0.25 | - | 3 | 2 | 4 | |||||||||
| 26 Dec | 144.88 | 3 | -6.28 | 31.65 | 2 | 1 | 1 | |||||||||
| 24 Dec | 146.33 | 9.28 | 0 | 5.66 | 0 | 0 | 0 | |||||||||
| 23 Dec | 149.34 | 9.28 | - | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 148.97 | 9.28 | 0 | 4.28 | 0 | 0 | 0 | |||||||||
| 19 Dec | 150.09 | 9.28 | 0 | 3.73 | 0 | 0 | 0 | |||||||||
| 18 Dec | 145.33 | 9.28 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 147.84 | 9.28 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 149.49 | 9.28 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 151.79 | 9.28 | - | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 149.57 | 9.28 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 145.29 | 9.28 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 141.34 | 9.28 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 141.00 | 9.28 | - | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 135.47 | 9.28 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 140.08 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 146.12 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 146.78 | 9.28 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 149.78 | 9.28 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 150.05 | 9.28 | 0 | 2.8 | 0 | 0 | 0 | |||||||||
| 28 Nov | 150.36 | 9.28 | 0 | 2.61 | 0 | 0 | 0 | |||||||||
| 27 Nov | 149.64 | 9.28 | 0 | 2.93 | 0 | 0 | 0 | |||||||||
For Bandhan Bank Limited - strike price 160 expiring on 24FEB2026
Delta for 160 CE is 0.93
Historical price for 160 CE is as follows
On 20 Feb BANDHANBNK was trading at 171.35. The strike last trading price was 10.9, which was 1.09 higher than the previous day. The implied volatity was 45.54, the open interest changed by -41 which decreased total open position to 354
On 19 Feb BANDHANBNK was trading at 169.47. The strike last trading price was 9.3, which was -2.74 lower than the previous day. The implied volatity was 27.71, the open interest changed by -31 which decreased total open position to 396
On 18 Feb BANDHANBNK was trading at 171.74. The strike last trading price was 11.7, which was 2.47 higher than the previous day. The implied volatity was 36.52, the open interest changed by -70 which decreased total open position to 429
On 17 Feb BANDHANBNK was trading at 168.43. The strike last trading price was 9.18, which was -0.14 lower than the previous day. The implied volatity was 37.91, the open interest changed by -24 which decreased total open position to 499
On 16 Feb BANDHANBNK was trading at 167.93. The strike last trading price was 9.05, which was 1.86 higher than the previous day. The implied volatity was 38.49, the open interest changed by -18 which decreased total open position to 523
On 13 Feb BANDHANBNK was trading at 165.44. The strike last trading price was 6.76, which was -3.67 lower than the previous day. The implied volatity was 30.82, the open interest changed by -21 which decreased total open position to 542
On 12 Feb BANDHANBNK was trading at 169.54. The strike last trading price was 10.93, which was 1.63 higher than the previous day. The implied volatity was 27.81, the open interest changed by -67 which decreased total open position to 563
On 11 Feb BANDHANBNK was trading at 168.26. The strike last trading price was 9, which was 0.63 higher than the previous day. The implied volatity was 30.41, the open interest changed by -120 which decreased total open position to 633
On 10 Feb BANDHANBNK was trading at 166.69. The strike last trading price was 8.39, which was 2.94 higher than the previous day. The implied volatity was 29.26, the open interest changed by -598 which decreased total open position to 756
On 9 Feb BANDHANBNK was trading at 162.07. The strike last trading price was 5.4, which was 1.28 higher than the previous day. The implied volatity was 29.75, the open interest changed by -305 which decreased total open position to 1355
On 6 Feb BANDHANBNK was trading at 159.04. The strike last trading price was 4.07, which was 0.19 higher than the previous day. The implied volatity was 30.69, the open interest changed by 158 which increased total open position to 1671
On 5 Feb BANDHANBNK was trading at 157.80. The strike last trading price was 3.8, which was -0.44 lower than the previous day. The implied volatity was 31.48, the open interest changed by 19 which increased total open position to 1516
On 4 Feb BANDHANBNK was trading at 157.34. The strike last trading price was 4.02, which was 0.9 higher than the previous day. The implied volatity was 33.22, the open interest changed by 352 which increased total open position to 1499
On 3 Feb BANDHANBNK was trading at 155.00. The strike last trading price was 3.15, which was 1.59 higher than the previous day. The implied volatity was 32.59, the open interest changed by -243 which decreased total open position to 1135
On 2 Feb BANDHANBNK was trading at 148.56. The strike last trading price was 1.6, which was -0.14 lower than the previous day. The implied volatity was 34.64, the open interest changed by 187 which increased total open position to 1402
On 1 Feb BANDHANBNK was trading at 148.56. The strike last trading price was 1.65, which was -1.92 lower than the previous day. The implied volatity was 35.58, the open interest changed by 287 which increased total open position to 1230
On 30 Jan BANDHANBNK was trading at 154.65. The strike last trading price was 3.4, which was 0.65 higher than the previous day. The implied volatity was 32.63, the open interest changed by 18 which increased total open position to 944
On 29 Jan BANDHANBNK was trading at 151.99. The strike last trading price was 2.77, which was -0.64 lower than the previous day. The implied volatity was 33.93, the open interest changed by 146 which increased total open position to 926
On 28 Jan BANDHANBNK was trading at 153.35. The strike last trading price was 3.35, which was 1.28 higher than the previous day. The implied volatity was 33.85, the open interest changed by 236 which increased total open position to 779
On 27 Jan BANDHANBNK was trading at 149.02. The strike last trading price was 2.11, which was -0.46 lower than the previous day. The implied volatity was 33.61, the open interest changed by 230 which increased total open position to 529
On 23 Jan BANDHANBNK was trading at 149.33. The strike last trading price was 2.66, which was 1.74 higher than the previous day. The implied volatity was 35.68, the open interest changed by -11 which decreased total open position to 301
On 22 Jan BANDHANBNK was trading at 142.46. The strike last trading price was 0.92, which was -0.24 lower than the previous day. The implied volatity was 31.01, the open interest changed by 0 which decreased total open position to 313
On 21 Jan BANDHANBNK was trading at 137.98. The strike last trading price was 1.13, which was -0.14 lower than the previous day. The implied volatity was 39.75, the open interest changed by 42 which increased total open position to 311
On 20 Jan BANDHANBNK was trading at 139.39. The strike last trading price was 1.32, which was -0.51 lower than the previous day. The implied volatity was 38.96, the open interest changed by 18 which increased total open position to 268
On 19 Jan BANDHANBNK was trading at 142.64. The strike last trading price was 1.77, which was -0.73 lower than the previous day. The implied volatity was 37.63, the open interest changed by 70 which increased total open position to 250
On 16 Jan BANDHANBNK was trading at 144.84. The strike last trading price was 2.58, which was 0 lower than the previous day. The implied volatity was 37.99, the open interest changed by 18 which increased total open position to 178
On 14 Jan BANDHANBNK was trading at 145.32. The strike last trading price was 2.55, which was 0.44 higher than the previous day. The implied volatity was 35.93, the open interest changed by 44 which increased total open position to 156
On 13 Jan BANDHANBNK was trading at 143.37. The strike last trading price was 2.11, which was -0.05 lower than the previous day. The implied volatity was 35.36, the open interest changed by 0 which decreased total open position to 113
On 12 Jan BANDHANBNK was trading at 143.74. The strike last trading price was 2.15, which was -0.23 lower than the previous day. The implied volatity was 34.51, the open interest changed by -2 which decreased total open position to 114
On 9 Jan BANDHANBNK was trading at 144.03. The strike last trading price was 2.4, which was -0.17 lower than the previous day. The implied volatity was 34.26, the open interest changed by 29 which increased total open position to 117
On 8 Jan BANDHANBNK was trading at 144.98. The strike last trading price was 2.64, which was -0.67 lower than the previous day. The implied volatity was 34.68, the open interest changed by 21 which increased total open position to 84
On 7 Jan BANDHANBNK was trading at 147.64. The strike last trading price was 3.38, which was 0.27 higher than the previous day. The implied volatity was 33.63, the open interest changed by -7 which decreased total open position to 57
On 6 Jan BANDHANBNK was trading at 147.67. The strike last trading price was 3.11, which was 0.17 higher than the previous day. The implied volatity was 31.72, the open interest changed by 0 which decreased total open position to 64
On 5 Jan BANDHANBNK was trading at 147.19. The strike last trading price was 2.94, which was 0.34 higher than the previous day. The implied volatity was 31.46, the open interest changed by 27 which increased total open position to 61
On 2 Jan BANDHANBNK was trading at 144.46. The strike last trading price was 2.6, which was 0.3 higher than the previous day. The implied volatity was 31.6, the open interest changed by 13 which increased total open position to 34
On 1 Jan BANDHANBNK was trading at 144.18. The strike last trading price was 2.3, which was -0.7 lower than the previous day. The implied volatity was 30.77, the open interest changed by 4 which increased total open position to 20
On 31 Dec BANDHANBNK was trading at 145.82. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 31.81, the open interest changed by 3 which increased total open position to 14
On 30 Dec BANDHANBNK was trading at 145.82. The strike last trading price was 3, which was -0.25 lower than the previous day. The implied volatity was 31.76, the open interest changed by 5 which increased total open position to 10
On 29 Dec BANDHANBNK was trading at 146.05. The strike last trading price was 3.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4
On 26 Dec BANDHANBNK was trading at 144.88. The strike last trading price was 3, which was -6.28 lower than the previous day. The implied volatity was 31.65, the open interest changed by 1 which increased total open position to 1
On 24 Dec BANDHANBNK was trading at 146.33. The strike last trading price was 9.28, which was 0 lower than the previous day. The implied volatity was 5.66, the open interest changed by 0 which decreased total open position to 0
On 23 Dec BANDHANBNK was trading at 149.34. The strike last trading price was 9.28, 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 22 Dec BANDHANBNK was trading at 148.97. The strike last trading price was 9.28, which was 0 lower than the previous day. The implied volatity was 4.28, the open interest changed by 0 which decreased total open position to 0
On 19 Dec BANDHANBNK was trading at 150.09. The strike last trading price was 9.28, which was 0 lower than the previous day. The implied volatity was 3.73, 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 9.28, 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 9.28, 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 9.28, 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 9.28, 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 9.28, 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 9.28, 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 9.28, 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 9.28, 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 9.28, 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 9.28, 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 9.28, 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 9.28, which was 0 lower than the previous day. The implied volatity was 2.8, 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 9.28, which was 0 lower than the previous day. The implied volatity was 2.61, 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 9.28, which was 0 lower than the previous day. The implied volatity was 2.93, the open interest changed by 0 which decreased total open position to 0
| BANDHANBNK 24FEB2026 160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.02
Theta: -0.13
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 171.35 | 0.25 | -0.06 | 44.12 | 219 | -30 | 230 |
| 19 Feb | 169.47 | 0.39 | 0.06 | 38.79 | 224 | -28 | 260 |
| 18 Feb | 171.74 | 0.35 | -0.31 | 40.13 | 366 | -68 | 289 |
| 17 Feb | 168.43 | 0.69 | -0.16 | 36.96 | 307 | -43 | 359 |
| 16 Feb | 167.93 | 0.87 | -0.75 | 36.49 | 348 | 20 | 411 |
| 13 Feb | 165.44 | 1.82 | 0.74 | 34.93 | 572 | -41 | 388 |
| 12 Feb | 169.54 | 1.07 | -0.33 | 37.84 | 1,047 | -45 | 430 |
| 11 Feb | 168.26 | 1.5 | -0.23 | 35.6 | 1,035 | 22 | 490 |
| 10 Feb | 166.69 | 1.73 | -1.47 | 34.83 | 1,140 | -22 | 464 |
| 9 Feb | 162.07 | 3.03 | -1.6 | 32.84 | 901 | 97 | 487 |
| 6 Feb | 159.04 | 4.55 | -1.08 | 30.46 | 320 | -11 | 387 |
| 5 Feb | 157.80 | 5.74 | -0.15 | 34.15 | 182 | 24 | 398 |
| 4 Feb | 157.34 | 6 | -1.34 | 33.87 | 357 | 147 | 374 |
| 3 Feb | 155.00 | 7.39 | -4.57 | 34.19 | 52 | 13 | 227 |
| 2 Feb | 148.56 | 11.7 | -1.03 | 32.52 | 68 | 29 | 215 |
| 1 Feb | 148.56 | 12.95 | 4.64 | 38.68 | 79 | 5 | 188 |
| 30 Jan | 154.65 | 8.23 | -1.12 | 35.02 | 30 | -7 | 183 |
| 29 Jan | 151.99 | 9.35 | 0.47 | 30.56 | 13 | -1 | 189 |
| 28 Jan | 153.35 | 8.95 | -2.96 | 33.71 | 73 | -7 | 190 |
| 27 Jan | 149.02 | 11.59 | 0.54 | 33.62 | 168 | 122 | 195 |
| 23 Jan | 149.33 | 11.05 | -10.52 | 23.87 | 5 | -1 | 74 |
| 22 Jan | 142.46 | 21.7 | 1.13 | - | 0 | 0 | 75 |
| 21 Jan | 137.98 | 21.7 | 1.13 | 40.32 | 6 | 5 | 74 |
| 20 Jan | 139.39 | 20.57 | 3.08 | 40.53 | 16 | 12 | 68 |
| 19 Jan | 142.64 | 17.65 | 1.65 | 36.34 | 12 | 11 | 55 |
| 16 Jan | 144.84 | 16 | -0.2 | 36.86 | 20 | 18 | 43 |
| 14 Jan | 145.32 | 16.2 | -2.17 | 39.9 | 2 | 1 | 24 |
| 13 Jan | 143.37 | 18.37 | 1.86 | 45.06 | 8 | 3 | 22 |
| 12 Jan | 143.74 | 16.51 | -0.94 | 35.07 | 2 | 1 | 18 |
| 9 Jan | 144.03 | 17.45 | 1.92 | 41.67 | 4 | -1 | 18 |
| 8 Jan | 144.98 | 15.53 | 3.03 | 31.86 | 2 | 0 | 17 |
| 7 Jan | 147.64 | 12.5 | -1.5 | - | 0 | 0 | 17 |
| 6 Jan | 147.67 | 12.5 | -1.5 | 27.22 | 1 | 0 | 16 |
| 5 Jan | 147.19 | 14 | 1 | 32.72 | 10 | 9 | 15 |
| 2 Jan | 144.46 | 13 | 0.5 | - | 0 | 0 | 6 |
| 1 Jan | 144.18 | 13 | 0.5 | - | 0 | 0 | 6 |
| 31 Dec | 145.82 | 13 | 0.5 | - | 0 | 0 | 0 |
| 30 Dec | 145.82 | 13 | 0.5 | - | 0 | 0 | 6 |
| 29 Dec | 146.05 | 13 | 0.5 | - | 0 | 0 | 6 |
| 26 Dec | 144.88 | 13 | 0.5 | - | 0 | 0 | 6 |
| 24 Dec | 146.33 | 13 | 0.5 | - | 0 | 0 | 6 |
| 23 Dec | 149.34 | 13 | - | - | 0 | 0 | 0 |
| 22 Dec | 148.97 | 13 | 0.5 | 32.01 | 1 | 0 | 5 |
| 19 Dec | 150.09 | 12.5 | -4.74 | 31.76 | 5 | 4 | 4 |
| 18 Dec | 145.33 | 17.24 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 147.84 | 17.24 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 149.49 | 17.24 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 151.79 | 17.24 | - | - | 0 | 0 | 0 |
| 12 Dec | 149.57 | 17.24 | 0 | - | 0 | 0 | 0 |
| 11 Dec | 145.29 | 17.24 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 141.34 | 17.24 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 141.00 | 17.24 | - | - | 0 | 0 | 0 |
| 8 Dec | 135.47 | 17.24 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 140.08 | - | - | - | 0 | 0 | 0 |
| 4 Dec | 146.12 | - | - | - | 0 | 0 | 0 |
| 3 Dec | 146.78 | 17.24 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 149.78 | 17.24 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 150.05 | 17.24 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 150.36 | 17.24 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 149.64 | 17.24 | 0 | - | 0 | 0 | 0 |
For Bandhan Bank Limited - strike price 160 expiring on 24FEB2026
Delta for 160 PE is -0.07
Historical price for 160 PE is as follows
On 20 Feb BANDHANBNK was trading at 171.35. The strike last trading price was 0.25, which was -0.06 lower than the previous day. The implied volatity was 44.12, the open interest changed by -30 which decreased total open position to 230
On 19 Feb BANDHANBNK was trading at 169.47. The strike last trading price was 0.39, which was 0.06 higher than the previous day. The implied volatity was 38.79, the open interest changed by -28 which decreased total open position to 260
On 18 Feb BANDHANBNK was trading at 171.74. The strike last trading price was 0.35, which was -0.31 lower than the previous day. The implied volatity was 40.13, the open interest changed by -68 which decreased total open position to 289
On 17 Feb BANDHANBNK was trading at 168.43. The strike last trading price was 0.69, which was -0.16 lower than the previous day. The implied volatity was 36.96, the open interest changed by -43 which decreased total open position to 359
On 16 Feb BANDHANBNK was trading at 167.93. The strike last trading price was 0.87, which was -0.75 lower than the previous day. The implied volatity was 36.49, the open interest changed by 20 which increased total open position to 411
On 13 Feb BANDHANBNK was trading at 165.44. The strike last trading price was 1.82, which was 0.74 higher than the previous day. The implied volatity was 34.93, the open interest changed by -41 which decreased total open position to 388
On 12 Feb BANDHANBNK was trading at 169.54. The strike last trading price was 1.07, which was -0.33 lower than the previous day. The implied volatity was 37.84, the open interest changed by -45 which decreased total open position to 430
On 11 Feb BANDHANBNK was trading at 168.26. The strike last trading price was 1.5, which was -0.23 lower than the previous day. The implied volatity was 35.6, the open interest changed by 22 which increased total open position to 490
On 10 Feb BANDHANBNK was trading at 166.69. The strike last trading price was 1.73, which was -1.47 lower than the previous day. The implied volatity was 34.83, the open interest changed by -22 which decreased total open position to 464
On 9 Feb BANDHANBNK was trading at 162.07. The strike last trading price was 3.03, which was -1.6 lower than the previous day. The implied volatity was 32.84, the open interest changed by 97 which increased total open position to 487
On 6 Feb BANDHANBNK was trading at 159.04. The strike last trading price was 4.55, which was -1.08 lower than the previous day. The implied volatity was 30.46, the open interest changed by -11 which decreased total open position to 387
On 5 Feb BANDHANBNK was trading at 157.80. The strike last trading price was 5.74, which was -0.15 lower than the previous day. The implied volatity was 34.15, the open interest changed by 24 which increased total open position to 398
On 4 Feb BANDHANBNK was trading at 157.34. The strike last trading price was 6, which was -1.34 lower than the previous day. The implied volatity was 33.87, the open interest changed by 147 which increased total open position to 374
On 3 Feb BANDHANBNK was trading at 155.00. The strike last trading price was 7.39, which was -4.57 lower than the previous day. The implied volatity was 34.19, the open interest changed by 13 which increased total open position to 227
On 2 Feb BANDHANBNK was trading at 148.56. The strike last trading price was 11.7, which was -1.03 lower than the previous day. The implied volatity was 32.52, the open interest changed by 29 which increased total open position to 215
On 1 Feb BANDHANBNK was trading at 148.56. The strike last trading price was 12.95, which was 4.64 higher than the previous day. The implied volatity was 38.68, the open interest changed by 5 which increased total open position to 188
On 30 Jan BANDHANBNK was trading at 154.65. The strike last trading price was 8.23, which was -1.12 lower than the previous day. The implied volatity was 35.02, the open interest changed by -7 which decreased total open position to 183
On 29 Jan BANDHANBNK was trading at 151.99. The strike last trading price was 9.35, which was 0.47 higher than the previous day. The implied volatity was 30.56, the open interest changed by -1 which decreased total open position to 189
On 28 Jan BANDHANBNK was trading at 153.35. The strike last trading price was 8.95, which was -2.96 lower than the previous day. The implied volatity was 33.71, the open interest changed by -7 which decreased total open position to 190
On 27 Jan BANDHANBNK was trading at 149.02. The strike last trading price was 11.59, which was 0.54 higher than the previous day. The implied volatity was 33.62, the open interest changed by 122 which increased total open position to 195
On 23 Jan BANDHANBNK was trading at 149.33. The strike last trading price was 11.05, which was -10.52 lower than the previous day. The implied volatity was 23.87, the open interest changed by -1 which decreased total open position to 74
On 22 Jan BANDHANBNK was trading at 142.46. The strike last trading price was 21.7, which was 1.13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 21 Jan BANDHANBNK was trading at 137.98. The strike last trading price was 21.7, which was 1.13 higher than the previous day. The implied volatity was 40.32, the open interest changed by 5 which increased total open position to 74
On 20 Jan BANDHANBNK was trading at 139.39. The strike last trading price was 20.57, which was 3.08 higher than the previous day. The implied volatity was 40.53, the open interest changed by 12 which increased total open position to 68
On 19 Jan BANDHANBNK was trading at 142.64. The strike last trading price was 17.65, which was 1.65 higher than the previous day. The implied volatity was 36.34, the open interest changed by 11 which increased total open position to 55
On 16 Jan BANDHANBNK was trading at 144.84. The strike last trading price was 16, which was -0.2 lower than the previous day. The implied volatity was 36.86, the open interest changed by 18 which increased total open position to 43
On 14 Jan BANDHANBNK was trading at 145.32. The strike last trading price was 16.2, which was -2.17 lower than the previous day. The implied volatity was 39.9, the open interest changed by 1 which increased total open position to 24
On 13 Jan BANDHANBNK was trading at 143.37. The strike last trading price was 18.37, which was 1.86 higher than the previous day. The implied volatity was 45.06, the open interest changed by 3 which increased total open position to 22
On 12 Jan BANDHANBNK was trading at 143.74. The strike last trading price was 16.51, which was -0.94 lower than the previous day. The implied volatity was 35.07, the open interest changed by 1 which increased total open position to 18
On 9 Jan BANDHANBNK was trading at 144.03. The strike last trading price was 17.45, which was 1.92 higher than the previous day. The implied volatity was 41.67, the open interest changed by -1 which decreased total open position to 18
On 8 Jan BANDHANBNK was trading at 144.98. The strike last trading price was 15.53, which was 3.03 higher than the previous day. The implied volatity was 31.86, the open interest changed by 0 which decreased total open position to 17
On 7 Jan BANDHANBNK was trading at 147.64. The strike last trading price was 12.5, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 6 Jan BANDHANBNK was trading at 147.67. The strike last trading price was 12.5, which was -1.5 lower than the previous day. The implied volatity was 27.22, the open interest changed by 0 which decreased total open position to 16
On 5 Jan BANDHANBNK was trading at 147.19. The strike last trading price was 14, which was 1 higher than the previous day. The implied volatity was 32.72, the open interest changed by 9 which increased total open position to 15
On 2 Jan BANDHANBNK was trading at 144.46. The strike last trading price was 13, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 1 Jan BANDHANBNK was trading at 144.18. The strike last trading price was 13, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 31 Dec BANDHANBNK was trading at 145.82. The strike last trading price was 13, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec BANDHANBNK was trading at 145.82. The strike last trading price was 13, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 29 Dec BANDHANBNK was trading at 146.05. The strike last trading price was 13, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 26 Dec BANDHANBNK was trading at 144.88. The strike last trading price was 13, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 24 Dec BANDHANBNK was trading at 146.33. The strike last trading price was 13, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 23 Dec BANDHANBNK was trading at 149.34. The strike last trading price was 13, 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 22 Dec BANDHANBNK was trading at 148.97. The strike last trading price was 13, which was 0.5 higher than the previous day. The implied volatity was 32.01, the open interest changed by 0 which decreased total open position to 5
On 19 Dec BANDHANBNK was trading at 150.09. The strike last trading price was 12.5, which was -4.74 lower than the previous day. The implied volatity was 31.76, the open interest changed by 4 which increased total open position to 4
On 18 Dec BANDHANBNK was trading at 145.33. The strike last trading price was 17.24, 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 17.24, 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 17.24, 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 17.24, 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 17.24, 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 17.24, 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 17.24, 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 17.24, 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 17.24, 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 17.24, 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 17.24, 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 17.24, 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 17.24, 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 17.24, 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
