BANDHANBNK

Bandhan Bank Limited

149.57 +4.28 (2.95%)

L: 145.25 H: 150.35

Back to Option Chain

Historical option data for BANDHANBNK
12 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 30-DEC-2025 162.5 CE
Delta: 0.02 Vega: 0.01 Theta: -0.01 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	149.57	0.03 ₹ 108	-0.32 -1152.00	16.54	4 14,400	0 0	262 9,43,200
11 Dec	145.29	0.35 ₹ 1,260	-0.02 -72.00	-	2 7,200	-1 -3,600	262 9,43,200
10 Dec	141.34	0.37 ₹ 1,332	0.2 720.00	38.21	4 14,400	-2 -7,200	263 9,46,800
9 Dec	141.00	0.17 ₹ 612	0.01 36.00	32.47	1 3,600	0 0	266 9,57,600
8 Dec	135.47	0.16 ₹ 576	0.05 180.00	38.05	11 39,600	-8 -28,800	266 9,57,600
5 Dec	140.08	0.11 ₹ 396	-0.47 -1692.00	27.57	7 25,200	-4 -14,400	277 9,97,200
4 Dec	146.12	0.59 ₹ 2,124	-0.05 -180.00	29.77	170 6,12,000	122 4,39,200	283 10,18,800
3 Dec	146.78	0.62 ₹ 2,232	-0.41 -1476.00	28.15	314 11,30,400	-3 -10,800	160 5,76,000
2 Dec	149.78	1.05 ₹ 3,780	-0.02 -72.00	27.27	80 2,88,000	19 68,400	161 5,79,600
1 Dec	150.05	1.04 ₹ 3,744	-0.12 -432.00	26.24	90 3,24,000	9 32,400	145 5,22,000
28 Nov	150.36	1.16 ₹ 4,176	0.02 72.00	25.63	136 4,89,600	23 82,800	134 4,82,400
27 Nov	149.64	1.13 ₹ 4,068	-0.38 -1368.00	26.03	85 3,06,000	-15 -54,000	112 4,03,200
26 Nov	151.18	1.5 ₹ 5,400	0.25 900.00	25.97	92 3,31,200	3 10,800	127 4,57,200
25 Nov	149.63	1.32 ₹ 4,752	-0.4 -1440.00	25.58	146 5,25,600	43 1,54,800	123 4,42,800
24 Nov	149.91	1.72 ₹ 6,192	-0.04 -144.00	28.51	79 2,84,400	29 1,04,400	79 2,84,400
21 Nov	149.11	1.76 ₹ 6,336	-0.56 -2016.00	29.03	55 1,98,000	12 43,200	51 1,83,600
20 Nov	151.22	2.36 ₹ 8,496	-0.62 -2232.00	28.76	31 1,11,600	0 0	39 1,40,400
19 Nov	152.88	2.96 ₹ 10,656	-0.64 -2304.00	28.91	29 1,04,400	7 25,200	38 1,36,800

18 Nov	153.16	3.6 ₹ 12,960	-0.54 -1944.00	30.16	4 14,400	2 7,200	31 1,11,600
17 Nov	154.78	4.12 ₹ 14,832	0.16 576.00	30.29	20 72,000	10 36,000	30 1,08,000
14 Nov	154.59	3.96 ₹ 14,256	-0.04 -144.00	28.31	12 43,200	2 7,200	10 36,000
13 Nov	154.13	4 ₹ 14,400	-0.7 -2520.00	29.38	2 7,200	0 0	7 25,200
12 Nov	155.85	4.7 ₹ 16,920	1.46 5256.00	29.22	18 64,800	6 21,600	17 61,200
11 Nov	150.94	3.24 ₹ 11,664	-17.36 -62496.00	30.17	15 54,000	11 39,600	11 39,600
10 Nov	152.50	20.6 ₹ 74,160	0 0.00	4.43	0 0	0 0	0 0
7 Nov	153.71	20.6 ₹ 74,160	0 0.00	3.46	0 0	0 0	0 0
6 Nov	152.93	20.6 ₹ 74,160	0 0.00	3.91	0 0	0 0	0 0
4 Nov	156.16	20.6 ₹ 74,160	0 0.00	2.15	0 0	0 0	0 0
3 Nov	157.60	20.6 ₹ 74,160	0 0.00	1.13	0 0	0 0	0 0
31 Oct	156.56	20.6 ₹ 74,160	0 0.00	-	0 0	0 0	0 0
30 Oct	170.58	20.6 ₹ 74,160	0 0.00	-	0 0	0 0	0 0
29 Oct	172.23	20.6 ₹ 74,160	0 0.00	-	0 0	0 0	0 0

For Bandhan Bank Limited - strike price 162.5 expiring on 30DEC2025

Delta for 162.5 CE is 0.02

Historical price for 162.5 CE is as follows

On 12 Dec BANDHANBNK was trading at 149.57. The strike last trading price was 0.03, which was -0.32 lower than the previous day. The implied volatity was 16.54, the open interest changed by 0 which decreased total open position to 262

On 11 Dec BANDHANBNK was trading at 145.29. The strike last trading price was 0.35, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 262

On 10 Dec BANDHANBNK was trading at 141.34. The strike last trading price was 0.37, which was 0.2 higher than the previous day. The implied volatity was 38.21, the open interest changed by -2 which decreased total open position to 263

On 9 Dec BANDHANBNK was trading at 141.00. The strike last trading price was 0.17, which was 0.01 higher than the previous day. The implied volatity was 32.47, the open interest changed by 0 which decreased total open position to 266

On 8 Dec BANDHANBNK was trading at 135.47. The strike last trading price was 0.16, which was 0.05 higher than the previous day. The implied volatity was 38.05, the open interest changed by -8 which decreased total open position to 266

On 5 Dec BANDHANBNK was trading at 140.08. The strike last trading price was 0.11, which was -0.47 lower than the previous day. The implied volatity was 27.57, the open interest changed by -4 which decreased total open position to 277

On 4 Dec BANDHANBNK was trading at 146.12. The strike last trading price was 0.59, which was -0.05 lower than the previous day. The implied volatity was 29.77, the open interest changed by 122 which increased total open position to 283

On 3 Dec BANDHANBNK was trading at 146.78. The strike last trading price was 0.62, which was -0.41 lower than the previous day. The implied volatity was 28.15, the open interest changed by -3 which decreased total open position to 160

On 2 Dec BANDHANBNK was trading at 149.78. The strike last trading price was 1.05, which was -0.02 lower than the previous day. The implied volatity was 27.27, the open interest changed by 19 which increased total open position to 161

On 1 Dec BANDHANBNK was trading at 150.05. The strike last trading price was 1.04, which was -0.12 lower than the previous day. The implied volatity was 26.24, the open interest changed by 9 which increased total open position to 145

On 28 Nov BANDHANBNK was trading at 150.36. The strike last trading price was 1.16, which was 0.02 higher than the previous day. The implied volatity was 25.63, the open interest changed by 23 which increased total open position to 134

On 27 Nov BANDHANBNK was trading at 149.64. The strike last trading price was 1.13, which was -0.38 lower than the previous day. The implied volatity was 26.03, the open interest changed by -15 which decreased total open position to 112

On 26 Nov BANDHANBNK was trading at 151.18. The strike last trading price was 1.5, which was 0.25 higher than the previous day. The implied volatity was 25.97, the open interest changed by 3 which increased total open position to 127

On 25 Nov BANDHANBNK was trading at 149.63. The strike last trading price was 1.32, which was -0.4 lower than the previous day. The implied volatity was 25.58, the open interest changed by 43 which increased total open position to 123

On 24 Nov BANDHANBNK was trading at 149.91. The strike last trading price was 1.72, which was -0.04 lower than the previous day. The implied volatity was 28.51, the open interest changed by 29 which increased total open position to 79

On 21 Nov BANDHANBNK was trading at 149.11. The strike last trading price was 1.76, which was -0.56 lower than the previous day. The implied volatity was 29.03, the open interest changed by 12 which increased total open position to 51

On 20 Nov BANDHANBNK was trading at 151.22. The strike last trading price was 2.36, which was -0.62 lower than the previous day. The implied volatity was 28.76, the open interest changed by 0 which decreased total open position to 39

On 19 Nov BANDHANBNK was trading at 152.88. The strike last trading price was 2.96, which was -0.64 lower than the previous day. The implied volatity was 28.91, the open interest changed by 7 which increased total open position to 38

On 18 Nov BANDHANBNK was trading at 153.16. The strike last trading price was 3.6, which was -0.54 lower than the previous day. The implied volatity was 30.16, the open interest changed by 2 which increased total open position to 31

On 17 Nov BANDHANBNK was trading at 154.78. The strike last trading price was 4.12, which was 0.16 higher than the previous day. The implied volatity was 30.29, the open interest changed by 10 which increased total open position to 30

On 14 Nov BANDHANBNK was trading at 154.59. The strike last trading price was 3.96, which was -0.04 lower than the previous day. The implied volatity was 28.31, the open interest changed by 2 which increased total open position to 10

On 13 Nov BANDHANBNK was trading at 154.13. The strike last trading price was 4, which was -0.7 lower than the previous day. The implied volatity was 29.38, the open interest changed by 0 which decreased total open position to 7

On 12 Nov BANDHANBNK was trading at 155.85. The strike last trading price was 4.7, which was 1.46 higher than the previous day. The implied volatity was 29.22, the open interest changed by 6 which increased total open position to 17

On 11 Nov BANDHANBNK was trading at 150.94. The strike last trading price was 3.24, which was -17.36 lower than the previous day. The implied volatity was 30.17, the open interest changed by 11 which increased total open position to 11

On 10 Nov BANDHANBNK was trading at 152.50. The strike last trading price was 20.6, which was 0 lower than the previous day. The implied volatity was 4.43, 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 20.6, which was 0 lower than the previous day. The implied volatity was 3.46, 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 20.6, which was 0 lower than the previous day. The implied volatity was 3.91, 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 20.6, which was 0 lower than the previous day. The implied volatity was 2.15, 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 20.6, which was 0 lower than the previous day. The implied volatity was 1.13, 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 20.6, 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 20.6, 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 29 Oct BANDHANBNK was trading at 172.23. The strike last trading price was 20.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

BANDHANBNK 30DEC2025 162.5 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	149.57	12.63 ₹ 45,468	0.02 72.00	-	0 0	0 0	16 57,600
11 Dec	145.29	12.63 ₹ 45,468	0.02 72.00	-	0 0	0 0	16 57,600
10 Dec	141.34	12.63 ₹ 45,468	0.02 72.00	-	0 0	0 0	16 57,600
9 Dec	141.00	12.63 ₹ 45,468	0.02 72.00	-	0 0	0 0	0 0
8 Dec	135.47	12.63 ₹ 45,468	0.02 72.00	-	0 0	0 0	16 57,600
5 Dec	140.08	12.63 ₹ 45,468	0.02 72.00	-	0 0	0 0	0 0
4 Dec	146.12	12.63 ₹ 45,468	0.02 72.00	-	0 0	0 0	0 0
3 Dec	146.78	12.63 ₹ 45,468	0.02 72.00	-	0 0	0 0	0 0
2 Dec	149.78	12.63 ₹ 45,468	0.02 72.00	29.70	6 21,600	0 0	16 57,600
1 Dec	150.05	12.61 ₹ 45,396	0.99 3564.00	-	0 0	0 0	0 0
28 Nov	150.36	12.61 ₹ 45,396	0.99 3564.00	-	0 0	3 10,800	0 0
27 Nov	149.64	12.61 ₹ 45,396	0.99 3564.00	26.39	9 32,400	3 10,800	16 57,600
26 Nov	151.18	11.62 ₹ 41,832	-1.83 -6588.00	28.06	4 14,400	-1 -3,600	12 43,200
25 Nov	149.63	13.45 ₹ 48,420	0 0.00	35.65	1 3,600	0 0	12 43,200
24 Nov	149.91	13.45 ₹ 48,420	1.37 4932.00	34.00	3 10,800	2 7,200	11 39,600
21 Nov	149.11	12.08 ₹ 43,488	0.73 2628.00	-	0 0	1 3,600	0 0
20 Nov	151.22	12.08 ₹ 43,488	0.73 2628.00	30.41	3 10,800	1 3,600	9 32,400
19 Nov	152.88	11.35 ₹ 40,860	0.23 828.00	32.42	3 10,800	1 3,600	7 25,200
18 Nov	153.16	11.14 ₹ 40,104	0.96 3456.00	34.22	3 10,800	0 0	3 10,800
17 Nov	154.78	10.18 ₹ 36,648	0.38 1368.00	32.56	3 10,800	1 3,600	3 10,800
14 Nov	154.59	9.8 ₹ 35,280	4.05 14580.00	30.08	2 7,200	0 0	0 0
13 Nov	154.13	5.75 ₹ 20,700	0 0.00	-	0 0	0 0	0 0
12 Nov	155.85	5.75 ₹ 20,700	0 0.00	-	0 0	0 0	0 0
11 Nov	150.94	5.75 ₹ 20,700	0 0.00	-	0 0	0 0	0 0
10 Nov	152.50	5.75 ₹ 20,700	0 0.00	-	0 0	0 0	0 0
7 Nov	153.71	5.75 ₹ 20,700	0 0.00	-	0 0	0 0	0 0
6 Nov	152.93	5.75 ₹ 20,700	0 0.00	-	0 0	0 0	0 0
4 Nov	156.16	5.75 ₹ 20,700	0 0.00	-	0 0	0 0	0 0
3 Nov	157.60	5.75 ₹ 20,700	0 0.00	-	0 0	0 0	0 0
31 Oct	156.56	5.75 ₹ 20,700	0 0.00	-	0 0	0 0	0 0
30 Oct	170.58	5.75 ₹ 20,700	0 0.00	4.39	0 0	0 0	0 0
29 Oct	172.23	5.75 ₹ 20,700	0 0.00	5.47	0 0	0 0	0 0

For Bandhan Bank Limited - strike price 162.5 expiring on 30DEC2025

Delta for 162.5 PE is -

Historical price for 162.5 PE is as follows

On 12 Dec BANDHANBNK was trading at 149.57. The strike last trading price was 12.63, which was 0.02 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 11 Dec BANDHANBNK was trading at 145.29. The strike last trading price was 12.63, which was 0.02 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 10 Dec BANDHANBNK was trading at 141.34. The strike last trading price was 12.63, which was 0.02 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 9 Dec BANDHANBNK was trading at 141.00. The strike last trading price was 12.63, which was 0.02 higher 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 12.63, which was 0.02 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 5 Dec BANDHANBNK was trading at 140.08. The strike last trading price was 12.63, which was 0.02 higher 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 12.63, which was 0.02 higher 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 12.63, which was 0.02 higher 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 12.63, which was 0.02 higher than the previous day. The implied volatity was 29.70, the open interest changed by 0 which decreased total open position to 16

On 1 Dec BANDHANBNK was trading at 150.05. The strike last trading price was 12.61, which was 0.99 higher 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 12.61, which was 0.99 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov BANDHANBNK was trading at 149.64. The strike last trading price was 12.61, which was 0.99 higher than the previous day. The implied volatity was 26.39, the open interest changed by 3 which increased total open position to 16

On 26 Nov BANDHANBNK was trading at 151.18. The strike last trading price was 11.62, which was -1.83 lower than the previous day. The implied volatity was 28.06, the open interest changed by -1 which decreased total open position to 12

On 25 Nov BANDHANBNK was trading at 149.63. The strike last trading price was 13.45, which was 0 lower than the previous day. The implied volatity was 35.65, the open interest changed by 0 which decreased total open position to 12

On 24 Nov BANDHANBNK was trading at 149.91. The strike last trading price was 13.45, which was 1.37 higher than the previous day. The implied volatity was 34.00, the open interest changed by 2 which increased total open position to 11

On 21 Nov BANDHANBNK was trading at 149.11. The strike last trading price was 12.08, which was 0.73 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov BANDHANBNK was trading at 151.22. The strike last trading price was 12.08, which was 0.73 higher than the previous day. The implied volatity was 30.41, the open interest changed by 1 which increased total open position to 9

On 19 Nov BANDHANBNK was trading at 152.88. The strike last trading price was 11.35, which was 0.23 higher than the previous day. The implied volatity was 32.42, the open interest changed by 1 which increased total open position to 7

On 18 Nov BANDHANBNK was trading at 153.16. The strike last trading price was 11.14, which was 0.96 higher than the previous day. The implied volatity was 34.22, the open interest changed by 0 which decreased total open position to 3

On 17 Nov BANDHANBNK was trading at 154.78. The strike last trading price was 10.18, which was 0.38 higher than the previous day. The implied volatity was 32.56, the open interest changed by 1 which increased total open position to 3

On 14 Nov BANDHANBNK was trading at 154.59. The strike last trading price was 9.8, which was 4.05 higher than the previous day. The implied volatity was 30.08, 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 5.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov BANDHANBNK was trading at 155.85. The strike last trading price was 5.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov BANDHANBNK was trading at 150.94. The strike last trading price was 5.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov BANDHANBNK was trading at 152.50. The strike last trading price was 5.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov BANDHANBNK was trading at 153.71. The strike last trading price was 5.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov BANDHANBNK was trading at 152.93. The strike last trading price was 5.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov BANDHANBNK was trading at 156.16. The strike last trading price was 5.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov BANDHANBNK was trading at 157.60. The strike last trading price was 5.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct BANDHANBNK was trading at 156.56. The strike last trading price was 5.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct BANDHANBNK was trading at 170.58. The strike last trading price was 5.75, which was 0 lower than the previous day. The implied volatity was 4.39, the open interest changed by 0 which decreased total open position to 0

On 29 Oct BANDHANBNK was trading at 172.23. The strike last trading price was 5.75, which was 0 lower than the previous day. The implied volatity was 5.47, 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