BANDHANBNK

Bandhan Bank Limited

150.09 +4.76 (3.28%)

L: 144.95 H: 150.5

Back to Option Chain

Historical option data for BANDHANBNK
19 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 187.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

19 Dec	150.09	8.25 ₹ 29,700	0 0.00	-	0 0	0 0	0 0
18 Dec	145.33	8.25 ₹ 29,700	0 0.00	-	0 0	0 0	0 0
17 Dec	147.84	8.25 ₹ 29,700	0 0.00	-	0 0	0 0	0 0
16 Dec	149.49	8.25 ₹ 29,700	0 0.00	-	0 0	0 0	0 0
15 Dec	151.79	8.25 ₹ 29,700	0 0.00	-	0 0	0 0	0 0
12 Dec	149.57	8.25 ₹ 29,700	0 0.00	-	0 0	0 0	0 0
11 Dec	145.29	8.25 ₹ 29,700	0 0.00	-	0 0	0 0	0 0
10 Dec	141.34	8.25 ₹ 29,700	0 0.00	-	0 0	0 0	0 0
9 Dec	141.00	8.25 ₹ 29,700	0 0.00	-	0 0	0 0	0 0
8 Dec	135.47	8.25 ₹ 29,700	0 0.00	-	0 0	0 0	0 0
5 Dec	140.08	8.25 ₹ 29,700	0 0.00	-	0 0	0 0	0 0
4 Dec	146.12	8.25 ₹ 29,700	0 0.00	-	0 0	0 0	0 0
3 Dec	146.78	8.25 ₹ 29,700	0 0.00	-	0 0	0 0	0 0
2 Dec	149.78	8.25 ₹ 29,700	0 0.00	-	0 0	0 0	0 0
1 Dec	150.05	8.25 ₹ 29,700	0 0.00	-	0 0	0 0	0 0
28 Nov	150.36	8.25 ₹ 29,700	0 0.00	-	0 0	0 0	0 0
27 Nov	149.64	8.25 ₹ 29,700	0 0.00	-	0 0	0 0	0 0
26 Nov	151.18	8.25 ₹ 29,700	0 0.00	-	0 0	0 0	0 0
25 Nov	149.63	8.25 ₹ 29,700	0 0.00	19.58	0 0	0 0	0 0
24 Nov	149.91	8.25 ₹ 29,700	0 0.00	19.51	0 0	0 0	0 0
21 Nov	149.11	8.25 ₹ 29,700	0 0.00	19.34	0 0	0 0	0 0
20 Nov	151.22	8.25 ₹ 29,700	0 0.00	17.11	0 0	0 0	0 0
19 Nov	152.88	8.25 ₹ 29,700	0 0.00	16.44	0 0	0 0	0 0
18 Nov	153.16	8.25 ₹ 29,700	0 0.00	16.12	0 0	0 0	0 0
17 Nov	154.78	8.25 ₹ 29,700	0 0.00	15.34	0 0	0 0	0 0
14 Nov	154.59	8.25 ₹ 29,700	0 0.00	14.94	0 0	0 0	0 0
13 Nov	154.13	8.25 ₹ 29,700	0 0.00	15.14	0 0	0 0	0 0
12 Nov	155.85	8.25 ₹ 29,700	0 0.00	13.31	0 0	0 0	0 0
11 Nov	150.94	8.25 ₹ 29,700	0 0.00	15.94	0 0	0 0	0 0
10 Nov	152.50	8.25 ₹ 29,700	0 0.00	15.40	0 0	0 0	0 0
7 Nov	153.71	8.25 ₹ 29,700	0 0.00	13.42	0 0	0 0	0 0
6 Nov	152.93	8.25 ₹ 29,700	0 0.00	13.64	0 0	0 0	0 0
4 Nov	156.16	8.25 ₹ 29,700	0 0.00	12.32	0 0	0 0	0 0
3 Nov	157.60	8.25 ₹ 29,700	0 0.00	11.50	0 0	0 0	0 0
31 Oct	156.56	8.25 ₹ 29,700	0 0.00	-	0 0	0 0	0 0
30 Oct	170.58	8.25 ₹ 29,700	0 0.00	5.99	0 0	0 0	0 0
29 Oct	172.23	8.25 ₹ 29,700	0 0.00	4.89	0 0	0 0	0 0

For Bandhan Bank Limited - strike price 187.5 expiring on 30DEC2025

Delta for 187.5 CE is -

Historical price for 187.5 CE is as follows

On 19 Dec BANDHANBNK was trading at 150.09. The strike last trading price was 8.25, 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 18 Dec BANDHANBNK was trading at 145.33. The strike last trading price was 8.25, 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 8.25, 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 8.25, 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 8.25, 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 Dec BANDHANBNK was trading at 149.57. The strike last trading price was 8.25, 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 8.25, 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 8.25, 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 8.25, 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 8 Dec BANDHANBNK was trading at 135.47. The strike last trading price was 8.25, 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 8.25, 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 Dec BANDHANBNK was trading at 146.12. The strike last trading price was 8.25, 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 Dec BANDHANBNK was trading at 146.78. The strike last trading price was 8.25, 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 8.25, 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 8.25, 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 8.25, 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 8.25, 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 26 Nov BANDHANBNK was trading at 151.18. The strike last trading price was 8.25, 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 25 Nov BANDHANBNK was trading at 149.63. The strike last trading price was 8.25, which was 0 lower than the previous day. The implied volatity was 19.58, the open interest changed by 0 which decreased total open position to 0

On 24 Nov BANDHANBNK was trading at 149.91. The strike last trading price was 8.25, which was 0 lower than the previous day. The implied volatity was 19.51, 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 8.25, which was 0 lower than the previous day. The implied volatity was 19.34, 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 8.25, which was 0 lower than the previous day. The implied volatity was 17.11, the open interest changed by 0 which decreased total open position to 0

On 19 Nov BANDHANBNK was trading at 152.88. The strike last trading price was 8.25, which was 0 lower than the previous day. The implied volatity was 16.44, the open interest changed by 0 which decreased total open position to 0

On 18 Nov BANDHANBNK was trading at 153.16. The strike last trading price was 8.25, which was 0 lower than the previous day. The implied volatity was 16.12, 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 8.25, which was 0 lower than the previous day. The implied volatity was 15.34, 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 8.25, which was 0 lower than the previous day. The implied volatity was 14.94, 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 8.25, which was 0 lower than the previous day. The implied volatity was 15.14, 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 8.25, which was 0 lower than the previous day. The implied volatity was 13.31, 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 8.25, which was 0 lower than the previous day. The implied volatity was 15.94, 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 8.25, which was 0 lower than the previous day. The implied volatity was 15.40, 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 8.25, which was 0 lower than the previous day. The implied volatity was 13.42, 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 8.25, which was 0 lower than the previous day. The implied volatity was 13.64, 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 8.25, which was 0 lower than the previous day. The implied volatity was 12.32, 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 8.25, which was 0 lower than the previous day. The implied volatity was 11.50, 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 8.25, 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 8.25, which was 0 lower than the previous day. The implied volatity was 5.99, 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 8.25, which was 0 lower than the previous day. The implied volatity was 4.89, the open interest changed by 0 which decreased total open position to 0

BANDHANBNK 30DEC2025 187.5 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	150.09	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
18 Dec	145.33	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
17 Dec	147.84	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
16 Dec	149.49	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
15 Dec	151.79	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
12 Dec	149.57	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
11 Dec	145.29	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
10 Dec	141.34	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
9 Dec	141.00	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
8 Dec	135.47	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
5 Dec	140.08	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
4 Dec	146.12	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
3 Dec	146.78	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
2 Dec	149.78	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
1 Dec	150.05	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
28 Nov	150.36	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
27 Nov	149.64	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
26 Nov	151.18	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
25 Nov	149.63	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
24 Nov	149.91	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
21 Nov	149.11	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
20 Nov	151.22	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
19 Nov	152.88	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
18 Nov	153.16	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
17 Nov	154.78	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
14 Nov	154.59	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
13 Nov	154.13	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
12 Nov	155.85	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
11 Nov	150.94	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
10 Nov	152.50	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
7 Nov	153.71	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
6 Nov	152.93	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
4 Nov	156.16	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
3 Nov	157.60	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
31 Oct	156.56	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
30 Oct	170.58	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0
29 Oct	172.23	18.15 ₹ 65,340	0 0.00	-	0 0	0 0	0 0

For Bandhan Bank Limited - strike price 187.5 expiring on 30DEC2025

Delta for 187.5 PE is -

Historical price for 187.5 PE is as follows

On 19 Dec BANDHANBNK was trading at 150.09. The strike last trading price was 18.15, 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 18 Dec BANDHANBNK was trading at 145.33. The strike last trading price was 18.15, 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 18.15, 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 18.15, 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 18.15, 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 Dec BANDHANBNK was trading at 149.57. The strike last trading price was 18.15, 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 18.15, 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 18.15, 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 18.15, 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 8 Dec BANDHANBNK was trading at 135.47. The strike last trading price was 18.15, 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 18.15, 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 Dec BANDHANBNK was trading at 146.12. The strike last trading price was 18.15, 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 Dec BANDHANBNK was trading at 146.78. The strike last trading price was 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 26 Nov BANDHANBNK was trading at 151.18. The strike last trading price was 18.15, 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 25 Nov BANDHANBNK was trading at 149.63. The strike last trading price was 18.15, 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 24 Nov BANDHANBNK was trading at 149.91. The strike last trading price was 18.15, 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 21 Nov BANDHANBNK was trading at 149.11. The strike last trading price was 18.15, 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 18.15, 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 19 Nov BANDHANBNK was trading at 152.88. The strike last trading price was 18.15, 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 18 Nov BANDHANBNK was trading at 153.16. The strike last trading price was 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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

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