BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
16 Mar 2026 04:12 PM IST
| BANDHANBNK 30-MAR-2026 185 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.11
Vega: 0.06
Theta: -0.11
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Mar | 162.54 | 0.83 | -1.84 | 51.19 | 2,277 | -12 | 1,729 | |||||||||
| 13 Mar | 175.50 | 2.87 | -0.79 | 39.8 | 895 | -82 | 1,753 | |||||||||
| 12 Mar | 178.01 | 3.8 | -1.77 | 40.46 | 789 | -46 | 1,832 | |||||||||
| 11 Mar | 182.47 | 5.29 | -0.2 | 37.57 | 1,234 | 49 | 1,877 | |||||||||
| 10 Mar | 182.26 | 5.6 | 2.72 | 36.11 | 1,909 | 210 | 1,821 | |||||||||
| 9 Mar | 174.12 | 2.87 | -3.38 | 39 | 2,081 | 94 | 1,612 | |||||||||
| 6 Mar | 183.03 | 6.2 | -0.56 | 35.12 | 1,587 | 208 | 1,521 | |||||||||
| 5 Mar | 185.03 | 6.96 | 2.8 | 31.04 | 2,751 | 56 | 1,327 | |||||||||
| 4 Mar | 177.41 | 3.87 | -0.2 | 35.44 | 1,576 | 403 | 1,268 | |||||||||
| 2 Mar | 177.66 | 4.24 | -1.74 | 32.86 | 1,100 | 87 | 869 | |||||||||
| 27 Feb | 181.98 | 5.91 | -2.18 | 31.44 | 2,726 | 229 | 831 | |||||||||
| 26 Feb | 186.10 | 8.12 | 1.7 | 30.57 | 1,843 | 169 | 604 | |||||||||
| 25 Feb | 182.88 | 6.48 | 0.85 | 30.26 | 993 | 67 | 436 | |||||||||
| 24 Feb | 180.55 | 5.79 | 2.89 | 30.64 | 1,024 | 163 | 366 | |||||||||
| 23 Feb | 173.65 | 2.86 | 0.38 | 30.54 | 134 | 16 | 201 | |||||||||
| 20 Feb | 171.35 | 2.45 | 0.2 | 30.3 | 190 | 19 | 187 | |||||||||
| 19 Feb | 169.47 | 2.26 | -0.67 | 31.43 | 259 | 92 | 168 | |||||||||
| 18 Feb | 171.74 | 2.84 | 0.37 | 31.07 | 158 | 12 | 75 | |||||||||
| 17 Feb | 168.43 | 2.47 | 0.07 | 32.91 | 12 | 5 | 63 | |||||||||
| 16 Feb | 167.93 | 2.4 | -0.07 | 32.64 | 1 | 0 | 59 | |||||||||
| 13 Feb | 165.44 | 2.47 | -0.53 | 35.45 | 25 | 18 | 60 | |||||||||
| 12 Feb | 169.54 | 3 | 0.4 | 31.04 | 9 | -1 | 41 | |||||||||
| 11 Feb | 168.26 | 2.6 | 0.37 | 32.04 | 53 | 12 | 42 | |||||||||
|
|
||||||||||||||||
| 10 Feb | 166.69 | 2.22 | -0.2 | 30.6 | 36 | 29 | 29 | |||||||||
For Bandhan Bank Limited - strike price 185 expiring on 30MAR2026
Delta for 185 CE is 0.11
Historical price for 185 CE is as follows
On 16 Mar BANDHANBNK was trading at 162.54. The strike last trading price was 0.83, which was -1.84 lower than the previous day. The implied volatity was 51.19, the open interest changed by -12 which decreased total open position to 1729
On 13 Mar BANDHANBNK was trading at 175.50. The strike last trading price was 2.87, which was -0.79 lower than the previous day. The implied volatity was 39.8, the open interest changed by -82 which decreased total open position to 1753
On 12 Mar BANDHANBNK was trading at 178.01. The strike last trading price was 3.8, which was -1.77 lower than the previous day. The implied volatity was 40.46, the open interest changed by -46 which decreased total open position to 1832
On 11 Mar BANDHANBNK was trading at 182.47. The strike last trading price was 5.29, which was -0.2 lower than the previous day. The implied volatity was 37.57, the open interest changed by 49 which increased total open position to 1877
On 10 Mar BANDHANBNK was trading at 182.26. The strike last trading price was 5.6, which was 2.72 higher than the previous day. The implied volatity was 36.11, the open interest changed by 210 which increased total open position to 1821
On 9 Mar BANDHANBNK was trading at 174.12. The strike last trading price was 2.87, which was -3.38 lower than the previous day. The implied volatity was 39, the open interest changed by 94 which increased total open position to 1612
On 6 Mar BANDHANBNK was trading at 183.03. The strike last trading price was 6.2, which was -0.56 lower than the previous day. The implied volatity was 35.12, the open interest changed by 208 which increased total open position to 1521
On 5 Mar BANDHANBNK was trading at 185.03. The strike last trading price was 6.96, which was 2.8 higher than the previous day. The implied volatity was 31.04, the open interest changed by 56 which increased total open position to 1327
On 4 Mar BANDHANBNK was trading at 177.41. The strike last trading price was 3.87, which was -0.2 lower than the previous day. The implied volatity was 35.44, the open interest changed by 403 which increased total open position to 1268
On 2 Mar BANDHANBNK was trading at 177.66. The strike last trading price was 4.24, which was -1.74 lower than the previous day. The implied volatity was 32.86, the open interest changed by 87 which increased total open position to 869
On 27 Feb BANDHANBNK was trading at 181.98. The strike last trading price was 5.91, which was -2.18 lower than the previous day. The implied volatity was 31.44, the open interest changed by 229 which increased total open position to 831
On 26 Feb BANDHANBNK was trading at 186.10. The strike last trading price was 8.12, which was 1.7 higher than the previous day. The implied volatity was 30.57, the open interest changed by 169 which increased total open position to 604
On 25 Feb BANDHANBNK was trading at 182.88. The strike last trading price was 6.48, which was 0.85 higher than the previous day. The implied volatity was 30.26, the open interest changed by 67 which increased total open position to 436
On 24 Feb BANDHANBNK was trading at 180.55. The strike last trading price was 5.79, which was 2.89 higher than the previous day. The implied volatity was 30.64, the open interest changed by 163 which increased total open position to 366
On 23 Feb BANDHANBNK was trading at 173.65. The strike last trading price was 2.86, which was 0.38 higher than the previous day. The implied volatity was 30.54, the open interest changed by 16 which increased total open position to 201
On 20 Feb BANDHANBNK was trading at 171.35. The strike last trading price was 2.45, which was 0.2 higher than the previous day. The implied volatity was 30.3, the open interest changed by 19 which increased total open position to 187
On 19 Feb BANDHANBNK was trading at 169.47. The strike last trading price was 2.26, which was -0.67 lower than the previous day. The implied volatity was 31.43, the open interest changed by 92 which increased total open position to 168
On 18 Feb BANDHANBNK was trading at 171.74. The strike last trading price was 2.84, which was 0.37 higher than the previous day. The implied volatity was 31.07, the open interest changed by 12 which increased total open position to 75
On 17 Feb BANDHANBNK was trading at 168.43. The strike last trading price was 2.47, which was 0.07 higher than the previous day. The implied volatity was 32.91, the open interest changed by 5 which increased total open position to 63
On 16 Feb BANDHANBNK was trading at 167.93. The strike last trading price was 2.4, which was -0.07 lower than the previous day. The implied volatity was 32.64, the open interest changed by 0 which decreased total open position to 59
On 13 Feb BANDHANBNK was trading at 165.44. The strike last trading price was 2.47, which was -0.53 lower than the previous day. The implied volatity was 35.45, the open interest changed by 18 which increased total open position to 60
On 12 Feb BANDHANBNK was trading at 169.54. The strike last trading price was 3, which was 0.4 higher than the previous day. The implied volatity was 31.04, the open interest changed by -1 which decreased total open position to 41
On 11 Feb BANDHANBNK was trading at 168.26. The strike last trading price was 2.6, which was 0.37 higher than the previous day. The implied volatity was 32.04, the open interest changed by 12 which increased total open position to 42
On 10 Feb BANDHANBNK was trading at 166.69. The strike last trading price was 2.22, which was -0.2 lower than the previous day. The implied volatity was 30.6, the open interest changed by 29 which increased total open position to 29
| BANDHANBNK 30MAR2026 185 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0.06
Theta: -0.08
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Mar | 162.54 | 23.1 | 10.9 | 53.58 | 92 | -53 | 436 |
| 13 Mar | 175.50 | 12.25 | 2.25 | 47.39 | 83 | -27 | 491 |
| 12 Mar | 178.01 | 10 | 1.88 | 39.52 | 129 | -24 | 518 |
| 11 Mar | 182.47 | 8.3 | 0.9 | 43.45 | 385 | 20 | 548 |
| 10 Mar | 182.26 | 7.4 | -5.6 | 39.62 | 100 | -7 | 524 |
| 9 Mar | 174.12 | 12.8 | 5.05 | 39.43 | 319 | 54 | 531 |
| 6 Mar | 183.03 | 7.77 | 1.64 | 39.3 | 614 | 62 | 476 |
| 5 Mar | 185.03 | 6.02 | -4.69 | 35.86 | 388 | 46 | 394 |
| 4 Mar | 177.41 | 10.66 | 0.22 | 34.38 | 101 | -36 | 351 |
| 2 Mar | 177.66 | 10.27 | 2.37 | 36.5 | 125 | -21 | 387 |
| 27 Feb | 181.98 | 7.81 | 2.02 | 32.93 | 837 | -40 | 411 |
| 26 Feb | 186.10 | 5.71 | -1.53 | 32.04 | 1,616 | 247 | 453 |
| 25 Feb | 182.88 | 7.26 | -1.5 | 32.29 | 169 | 43 | 204 |
| 24 Feb | 180.55 | 8.77 | -4.65 | 34.57 | 73 | 1 | 160 |
| 23 Feb | 173.65 | 13.42 | -0.85 | 33.35 | 3 | 2 | 159 |
| 20 Feb | 171.35 | 14.27 | -1.27 | 28.21 | 16 | 3 | 157 |
| 19 Feb | 169.47 | 15.54 | 1.04 | 26.68 | 150 | 146 | 152 |
| 18 Feb | 171.74 | 14.5 | -3.5 | 30.42 | 3 | 2 | 5 |
| 17 Feb | 168.43 | 18 | 0.5 | - | 0 | 0 | 3 |
| 16 Feb | 167.93 | 18 | 0.5 | 34.61 | 2 | 1 | 2 |
| 13 Feb | 165.44 | 17.5 | -21.36 | - | 0 | 0 | 1 |
| 12 Feb | 169.54 | 17.5 | -21.36 | - | 0 | 0 | 1 |
| 11 Feb | 168.26 | 17.5 | -21.36 | 30.23 | 1 | 0 | 0 |
| 10 Feb | 166.69 | 38.86 | 0 | - | 0 | 0 | 0 |
For Bandhan Bank Limited - strike price 185 expiring on 30MAR2026
Delta for 185 PE is -0.88
Historical price for 185 PE is as follows
On 16 Mar BANDHANBNK was trading at 162.54. The strike last trading price was 23.1, which was 10.9 higher than the previous day. The implied volatity was 53.58, the open interest changed by -53 which decreased total open position to 436
On 13 Mar BANDHANBNK was trading at 175.50. The strike last trading price was 12.25, which was 2.25 higher than the previous day. The implied volatity was 47.39, the open interest changed by -27 which decreased total open position to 491
On 12 Mar BANDHANBNK was trading at 178.01. The strike last trading price was 10, which was 1.88 higher than the previous day. The implied volatity was 39.52, the open interest changed by -24 which decreased total open position to 518
On 11 Mar BANDHANBNK was trading at 182.47. The strike last trading price was 8.3, which was 0.9 higher than the previous day. The implied volatity was 43.45, the open interest changed by 20 which increased total open position to 548
On 10 Mar BANDHANBNK was trading at 182.26. The strike last trading price was 7.4, which was -5.6 lower than the previous day. The implied volatity was 39.62, the open interest changed by -7 which decreased total open position to 524
On 9 Mar BANDHANBNK was trading at 174.12. The strike last trading price was 12.8, which was 5.05 higher than the previous day. The implied volatity was 39.43, the open interest changed by 54 which increased total open position to 531
On 6 Mar BANDHANBNK was trading at 183.03. The strike last trading price was 7.77, which was 1.64 higher than the previous day. The implied volatity was 39.3, the open interest changed by 62 which increased total open position to 476
On 5 Mar BANDHANBNK was trading at 185.03. The strike last trading price was 6.02, which was -4.69 lower than the previous day. The implied volatity was 35.86, the open interest changed by 46 which increased total open position to 394
On 4 Mar BANDHANBNK was trading at 177.41. The strike last trading price was 10.66, which was 0.22 higher than the previous day. The implied volatity was 34.38, the open interest changed by -36 which decreased total open position to 351
On 2 Mar BANDHANBNK was trading at 177.66. The strike last trading price was 10.27, which was 2.37 higher than the previous day. The implied volatity was 36.5, the open interest changed by -21 which decreased total open position to 387
On 27 Feb BANDHANBNK was trading at 181.98. The strike last trading price was 7.81, which was 2.02 higher than the previous day. The implied volatity was 32.93, the open interest changed by -40 which decreased total open position to 411
On 26 Feb BANDHANBNK was trading at 186.10. The strike last trading price was 5.71, which was -1.53 lower than the previous day. The implied volatity was 32.04, the open interest changed by 247 which increased total open position to 453
On 25 Feb BANDHANBNK was trading at 182.88. The strike last trading price was 7.26, which was -1.5 lower than the previous day. The implied volatity was 32.29, the open interest changed by 43 which increased total open position to 204
On 24 Feb BANDHANBNK was trading at 180.55. The strike last trading price was 8.77, which was -4.65 lower than the previous day. The implied volatity was 34.57, the open interest changed by 1 which increased total open position to 160
On 23 Feb BANDHANBNK was trading at 173.65. The strike last trading price was 13.42, which was -0.85 lower than the previous day. The implied volatity was 33.35, the open interest changed by 2 which increased total open position to 159
On 20 Feb BANDHANBNK was trading at 171.35. The strike last trading price was 14.27, which was -1.27 lower than the previous day. The implied volatity was 28.21, the open interest changed by 3 which increased total open position to 157
On 19 Feb BANDHANBNK was trading at 169.47. The strike last trading price was 15.54, which was 1.04 higher than the previous day. The implied volatity was 26.68, the open interest changed by 146 which increased total open position to 152
On 18 Feb BANDHANBNK was trading at 171.74. The strike last trading price was 14.5, which was -3.5 lower than the previous day. The implied volatity was 30.42, the open interest changed by 2 which increased total open position to 5
On 17 Feb BANDHANBNK was trading at 168.43. The strike last trading price was 18, 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 3
On 16 Feb BANDHANBNK was trading at 167.93. The strike last trading price was 18, which was 0.5 higher than the previous day. The implied volatity was 34.61, the open interest changed by 1 which increased total open position to 2
On 13 Feb BANDHANBNK was trading at 165.44. The strike last trading price was 17.5, which was -21.36 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb BANDHANBNK was trading at 169.54. The strike last trading price was 17.5, which was -21.36 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb BANDHANBNK was trading at 168.26. The strike last trading price was 17.5, which was -21.36 lower than the previous day. The implied volatity was 30.23, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BANDHANBNK was trading at 166.69. The strike last trading price was 38.86, 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
