BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
02 Mar 2026 04:12 PM IST
| BANDHANBNK 30-MAR-2026 180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0.2
Theta: -0.14
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 177.66 | 6.3 | -2.14 | 32.91 | 925 | 116 | 904 | |||||||||
| 27 Feb | 181.98 | 8.42 | -2.7 | 31.51 | 2,607 | 240 | 774 | |||||||||
| 26 Feb | 186.10 | 11.2 | 2.11 | 30.99 | 1,110 | -221 | 526 | |||||||||
| 25 Feb | 182.88 | 9.16 | 1.19 | 30.44 | 1,802 | -49 | 745 | |||||||||
| 24 Feb | 180.55 | 8.15 | 3.69 | 30.32 | 5,491 | 231 | 803 | |||||||||
| 23 Feb | 173.65 | 4.4 | 0.64 | 30.57 | 375 | -10 | 572 | |||||||||
| 20 Feb | 171.35 | 3.66 | 0.26 | 29.67 | 964 | -45 | 580 | |||||||||
| 19 Feb | 169.47 | 3.34 | -0.91 | 30.79 | 1,101 | 340 | 627 | |||||||||
| 18 Feb | 171.74 | 4.05 | 0.48 | 30.11 | 280 | 46 | 287 | |||||||||
| 17 Feb | 168.43 | 3.56 | 0.07 | 32.34 | 120 | 66 | 240 | |||||||||
| 16 Feb | 167.93 | 3.48 | 0.44 | 32.16 | 61 | 1 | 175 | |||||||||
| 13 Feb | 165.44 | 3.02 | -1.2 | 32.76 | 57 | -10 | 174 | |||||||||
| 12 Feb | 169.54 | 4.2 | 0.53 | 30.23 | 44 | 4 | 183 | |||||||||
| 11 Feb | 168.26 | 3.66 | 0.46 | 31.38 | 104 | 4 | 178 | |||||||||
| 10 Feb | 166.69 | 3.13 | 1.09 | 29.64 | 196 | 98 | 164 | |||||||||
| 9 Feb | 162.07 | 2.09 | 0.15 | 29.82 | 81 | 40 | 66 | |||||||||
|
|
||||||||||||||||
| 6 Feb | 159.04 | 1.94 | 0.45 | 31.98 | 1 | 0 | 25 | |||||||||
| 5 Feb | 157.80 | 1.49 | -0.41 | 30.11 | 2 | 1 | 24 | |||||||||
| 4 Feb | 157.34 | 1.9 | -0.68 | 33.01 | 2 | 1 | 22 | |||||||||
| 3 Feb | 155.00 | 2.58 | 1.58 | 39.03 | 2 | -1 | 20 | |||||||||
| 2 Feb | 148.56 | 1 | -8.2 | - | 0 | 0 | 21 | |||||||||
| 1 Feb | 148.56 | 1 | -8.2 | 34.83 | 1 | 0 | 20 | |||||||||
| 30 Jan | 154.65 | 9.2 | 6.13 | - | 0 | 0 | 20 | |||||||||
For Bandhan Bank Limited - strike price 180 expiring on 30MAR2026
Delta for 180 CE is 0.51
Historical price for 180 CE is as follows
On 2 Mar BANDHANBNK was trading at 177.66. The strike last trading price was 6.3, which was -2.14 lower than the previous day. The implied volatity was 32.91, the open interest changed by 116 which increased total open position to 904
On 27 Feb BANDHANBNK was trading at 181.98. The strike last trading price was 8.42, which was -2.7 lower than the previous day. The implied volatity was 31.51, the open interest changed by 240 which increased total open position to 774
On 26 Feb BANDHANBNK was trading at 186.10. The strike last trading price was 11.2, which was 2.11 higher than the previous day. The implied volatity was 30.99, the open interest changed by -221 which decreased total open position to 526
On 25 Feb BANDHANBNK was trading at 182.88. The strike last trading price was 9.16, which was 1.19 higher than the previous day. The implied volatity was 30.44, the open interest changed by -49 which decreased total open position to 745
On 24 Feb BANDHANBNK was trading at 180.55. The strike last trading price was 8.15, which was 3.69 higher than the previous day. The implied volatity was 30.32, the open interest changed by 231 which increased total open position to 803
On 23 Feb BANDHANBNK was trading at 173.65. The strike last trading price was 4.4, which was 0.64 higher than the previous day. The implied volatity was 30.57, the open interest changed by -10 which decreased total open position to 572
On 20 Feb BANDHANBNK was trading at 171.35. The strike last trading price was 3.66, which was 0.26 higher than the previous day. The implied volatity was 29.67, the open interest changed by -45 which decreased total open position to 580
On 19 Feb BANDHANBNK was trading at 169.47. The strike last trading price was 3.34, which was -0.91 lower than the previous day. The implied volatity was 30.79, the open interest changed by 340 which increased total open position to 627
On 18 Feb BANDHANBNK was trading at 171.74. The strike last trading price was 4.05, which was 0.48 higher than the previous day. The implied volatity was 30.11, the open interest changed by 46 which increased total open position to 287
On 17 Feb BANDHANBNK was trading at 168.43. The strike last trading price was 3.56, which was 0.07 higher than the previous day. The implied volatity was 32.34, the open interest changed by 66 which increased total open position to 240
On 16 Feb BANDHANBNK was trading at 167.93. The strike last trading price was 3.48, which was 0.44 higher than the previous day. The implied volatity was 32.16, the open interest changed by 1 which increased total open position to 175
On 13 Feb BANDHANBNK was trading at 165.44. The strike last trading price was 3.02, which was -1.2 lower than the previous day. The implied volatity was 32.76, the open interest changed by -10 which decreased total open position to 174
On 12 Feb BANDHANBNK was trading at 169.54. The strike last trading price was 4.2, which was 0.53 higher than the previous day. The implied volatity was 30.23, the open interest changed by 4 which increased total open position to 183
On 11 Feb BANDHANBNK was trading at 168.26. The strike last trading price was 3.66, which was 0.46 higher than the previous day. The implied volatity was 31.38, the open interest changed by 4 which increased total open position to 178
On 10 Feb BANDHANBNK was trading at 166.69. The strike last trading price was 3.13, which was 1.09 higher than the previous day. The implied volatity was 29.64, the open interest changed by 98 which increased total open position to 164
On 9 Feb BANDHANBNK was trading at 162.07. The strike last trading price was 2.09, which was 0.15 higher than the previous day. The implied volatity was 29.82, the open interest changed by 40 which increased total open position to 66
On 6 Feb BANDHANBNK was trading at 159.04. The strike last trading price was 1.94, which was 0.45 higher than the previous day. The implied volatity was 31.98, the open interest changed by 0 which decreased total open position to 25
On 5 Feb BANDHANBNK was trading at 157.80. The strike last trading price was 1.49, which was -0.41 lower than the previous day. The implied volatity was 30.11, the open interest changed by 1 which increased total open position to 24
On 4 Feb BANDHANBNK was trading at 157.34. The strike last trading price was 1.9, which was -0.68 lower than the previous day. The implied volatity was 33.01, the open interest changed by 1 which increased total open position to 22
On 3 Feb BANDHANBNK was trading at 155.00. The strike last trading price was 2.58, which was 1.58 higher than the previous day. The implied volatity was 39.03, the open interest changed by -1 which decreased total open position to 20
On 2 Feb BANDHANBNK was trading at 148.56. The strike last trading price was 1, which was -8.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 1 Feb BANDHANBNK was trading at 148.56. The strike last trading price was 1, which was -8.2 lower than the previous day. The implied volatity was 34.83, the open interest changed by 0 which decreased total open position to 20
On 30 Jan BANDHANBNK was trading at 154.65. The strike last trading price was 9.2, which was 6.13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
| BANDHANBNK 30MAR2026 180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.2
Theta: -0.1
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 177.66 | 7.17 | 1.7 | 35.42 | 782 | -118 | 456 |
| 27 Feb | 181.98 | 5.45 | 1.6 | 33.47 | 3,260 | 60 | 583 |
| 26 Feb | 186.10 | 3.8 | -1.17 | 32.43 | 1,167 | 138 | 522 |
| 25 Feb | 182.88 | 4.93 | -1.35 | 32.3 | 716 | 67 | 385 |
| 24 Feb | 180.55 | 6.1 | -3.43 | 33.98 | 765 | 121 | 322 |
| 23 Feb | 173.65 | 9.53 | -1.9 | 30.8 | 39 | 17 | 201 |
| 20 Feb | 171.35 | 11.59 | -0.49 | 33.04 | 55 | 39 | 183 |
| 19 Feb | 169.47 | 12.67 | 1.57 | 31.97 | 150 | 119 | 144 |
| 18 Feb | 171.74 | 11.1 | -1.65 | 31.1 | 17 | 6 | 24 |
| 17 Feb | 168.43 | 12.75 | -3.48 | 28.96 | 1 | 0 | 17 |
| 16 Feb | 167.93 | 16.23 | 1.61 | 44.14 | 1 | 0 | 16 |
| 13 Feb | 165.44 | 14.62 | -0.18 | 25.34 | 3 | 0 | 13 |
| 12 Feb | 169.54 | 14.8 | 1.35 | 42.58 | 1 | 0 | 12 |
| 11 Feb | 168.26 | 13.45 | -1.35 | 28.98 | 2 | 1 | 12 |
| 10 Feb | 166.69 | 14.8 | -19.79 | 32.58 | 11 | 8 | 8 |
| 9 Feb | 162.07 | 34.59 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 159.04 | 34.59 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 157.80 | 34.59 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 157.34 | 34.59 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 155.00 | 34.59 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 148.56 | 34.59 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 148.56 | 34.59 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 154.65 | 34.59 | 0 | - | 0 | 0 | 0 |
For Bandhan Bank Limited - strike price 180 expiring on 30MAR2026
Delta for 180 PE is -0.49
Historical price for 180 PE is as follows
On 2 Mar BANDHANBNK was trading at 177.66. The strike last trading price was 7.17, which was 1.7 higher than the previous day. The implied volatity was 35.42, the open interest changed by -118 which decreased total open position to 456
On 27 Feb BANDHANBNK was trading at 181.98. The strike last trading price was 5.45, which was 1.6 higher than the previous day. The implied volatity was 33.47, the open interest changed by 60 which increased total open position to 583
On 26 Feb BANDHANBNK was trading at 186.10. The strike last trading price was 3.8, which was -1.17 lower than the previous day. The implied volatity was 32.43, the open interest changed by 138 which increased total open position to 522
On 25 Feb BANDHANBNK was trading at 182.88. The strike last trading price was 4.93, which was -1.35 lower than the previous day. The implied volatity was 32.3, the open interest changed by 67 which increased total open position to 385
On 24 Feb BANDHANBNK was trading at 180.55. The strike last trading price was 6.1, which was -3.43 lower than the previous day. The implied volatity was 33.98, the open interest changed by 121 which increased total open position to 322
On 23 Feb BANDHANBNK was trading at 173.65. The strike last trading price was 9.53, which was -1.9 lower than the previous day. The implied volatity was 30.8, the open interest changed by 17 which increased total open position to 201
On 20 Feb BANDHANBNK was trading at 171.35. The strike last trading price was 11.59, which was -0.49 lower than the previous day. The implied volatity was 33.04, the open interest changed by 39 which increased total open position to 183
On 19 Feb BANDHANBNK was trading at 169.47. The strike last trading price was 12.67, which was 1.57 higher than the previous day. The implied volatity was 31.97, the open interest changed by 119 which increased total open position to 144
On 18 Feb BANDHANBNK was trading at 171.74. The strike last trading price was 11.1, which was -1.65 lower than the previous day. The implied volatity was 31.1, the open interest changed by 6 which increased total open position to 24
On 17 Feb BANDHANBNK was trading at 168.43. The strike last trading price was 12.75, which was -3.48 lower than the previous day. The implied volatity was 28.96, the open interest changed by 0 which decreased total open position to 17
On 16 Feb BANDHANBNK was trading at 167.93. The strike last trading price was 16.23, which was 1.61 higher than the previous day. The implied volatity was 44.14, the open interest changed by 0 which decreased total open position to 16
On 13 Feb BANDHANBNK was trading at 165.44. The strike last trading price was 14.62, which was -0.18 lower than the previous day. The implied volatity was 25.34, the open interest changed by 0 which decreased total open position to 13
On 12 Feb BANDHANBNK was trading at 169.54. The strike last trading price was 14.8, which was 1.35 higher than the previous day. The implied volatity was 42.58, the open interest changed by 0 which decreased total open position to 12
On 11 Feb BANDHANBNK was trading at 168.26. The strike last trading price was 13.45, which was -1.35 lower than the previous day. The implied volatity was 28.98, the open interest changed by 1 which increased total open position to 12
On 10 Feb BANDHANBNK was trading at 166.69. The strike last trading price was 14.8, which was -19.79 lower than the previous day. The implied volatity was 32.58, the open interest changed by 8 which increased total open position to 8
On 9 Feb BANDHANBNK was trading at 162.07. The strike last trading price was 34.59, 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 Feb BANDHANBNK was trading at 159.04. The strike last trading price was 34.59, 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 Feb BANDHANBNK was trading at 157.80. The strike last trading price was 34.59, 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 Feb BANDHANBNK was trading at 157.34. The strike last trading price was 34.59, 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 Feb BANDHANBNK was trading at 155.00. The strike last trading price was 34.59, 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 Feb BANDHANBNK was trading at 148.56. The strike last trading price was 34.59, 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 Feb BANDHANBNK was trading at 148.56. The strike last trading price was 34.59, 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 Jan BANDHANBNK was trading at 154.65. The strike last trading price was 34.59, 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
