BANDHANBNK

Bandhan Bank Limited

141 +5.53 (4.08%)

L: 134.25 H: 141.4

Back to Option Chain

Historical option data for BANDHANBNK
09 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 195 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	141.00	0.05 ₹ 180	0.02 72.00	-	0 0	0 0	0 0
8 Dec	135.47	0.05 ₹ 180	0.02 72.00	-	0 0	0 0	77 2,77,200
5 Dec	140.08	0.05 ₹ 180	0.02 72.00	-	0 0	-4 -14,400	0 0
4 Dec	146.12	0.05 ₹ 180	0.02 72.00	43.79	4 14,400	0 0	81 2,91,600
3 Dec	146.78	0.03 ₹ 108	0 0.00	-	1 3,600	0 0	82 2,95,200
2 Dec	149.78	0.03 ₹ 108	-0.06 -216.00	36.26	6 21,600	-3 -10,800	84 3,02,400
1 Dec	150.05	0.09 ₹ 324	0.05 180.00	40.59	1 3,600	0 0	87 3,13,200
28 Nov	150.36	0.04 ₹ 144	-0.01 -36.00	-	0 0	12 43,200	0 0
27 Nov	149.64	0.04 ₹ 144	-0.01 -36.00	34.63	12 43,200	7 25,200	82 2,95,200
26 Nov	151.18	0.05 ₹ 180	0.01 36.00	33.53	16 57,600	0 0	74 2,66,400
25 Nov	149.63	0.04 ₹ 144	-0.26 -936.00	33.07	130 4,68,000	68 2,44,800	73 2,62,800
24 Nov	149.91	0.3 ₹ 1,080	0 0.00	43.68	4 14,400	0 0	1 3,600

21 Nov	149.11	0.3 ₹ 1,080	-4.2 -15120.00	42.65	1 3,600	0 0	0 0
20 Nov	151.22	4.5 ₹ 16,200	0 0.00	20.31	0 0	0 0	0 0
19 Nov	152.88	4.5 ₹ 16,200	0 0.00	19.72	0 0	0 0	0 0
18 Nov	153.16	4.5 ₹ 16,200	0 0.00	19.49	0 0	0 0	0 0
17 Nov	154.78	4.5 ₹ 16,200	0 0.00	17.50	0 0	0 0	0 0
14 Nov	154.59	4.5 ₹ 16,200	0 0.00	17.07	0 0	0 0	0 0
13 Nov	154.13	4.5 ₹ 16,200	0 0.00	17.25	0 0	0 0	0 0
12 Nov	155.85	4.5 ₹ 16,200	0 0.00	16.61	0 0	0 0	0 0
11 Nov	150.94	4.5 ₹ 16,200	0 0.00	19.22	0 0	0 0	0 0
10 Nov	152.50	4.5 ₹ 16,200	0 0.00	17.34	0 0	0 0	0 0
7 Nov	153.71	4.5 ₹ 16,200	0 0.00	16.54	0 0	0 0	0 0
6 Nov	152.93	4.5 ₹ 16,200	0 0.00	16.72	0 0	0 0	0 0
4 Nov	156.16	4.5 ₹ 16,200	0 0.00	15.45	0 0	0 0	0 0
3 Nov	157.60	4.5 ₹ 16,200	0 0.00	13.73	0 0	0 0	0 0
31 Oct	156.56	4.5 ₹ 16,200	0 0.00	-	0 0	0 0	0 0
30 Oct	170.58	4.5 ₹ 16,200	0 0.00	9.18	0 0	0 0	0 0
29 Oct	172.23	4.5 ₹ 16,200	0 0.00	7.42	0 0	0 0	0 0

For Bandhan Bank Limited - strike price 195 expiring on 30DEC2025

Delta for 195 CE is -

Historical price for 195 CE is as follows

On 9 Dec BANDHANBNK was trading at 141.00. The strike last trading price was 0.05, 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 0.05, 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 77

On 5 Dec BANDHANBNK was trading at 140.08. The strike last trading price was 0.05, which was 0.02 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 4 Dec BANDHANBNK was trading at 146.12. The strike last trading price was 0.05, which was 0.02 higher than the previous day. The implied volatity was 43.79, the open interest changed by 0 which decreased total open position to 81

On 3 Dec BANDHANBNK was trading at 146.78. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82

On 2 Dec BANDHANBNK was trading at 149.78. The strike last trading price was 0.03, which was -0.06 lower than the previous day. The implied volatity was 36.26, the open interest changed by -3 which decreased total open position to 84

On 1 Dec BANDHANBNK was trading at 150.05. The strike last trading price was 0.09, which was 0.05 higher than the previous day. The implied volatity was 40.59, the open interest changed by 0 which decreased total open position to 87

On 28 Nov BANDHANBNK was trading at 150.36. The strike last trading price was 0.04, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 27 Nov BANDHANBNK was trading at 149.64. The strike last trading price was 0.04, which was -0.01 lower than the previous day. The implied volatity was 34.63, the open interest changed by 7 which increased total open position to 82

On 26 Nov BANDHANBNK was trading at 151.18. The strike last trading price was 0.05, which was 0.01 higher than the previous day. The implied volatity was 33.53, the open interest changed by 0 which decreased total open position to 74

On 25 Nov BANDHANBNK was trading at 149.63. The strike last trading price was 0.04, which was -0.26 lower than the previous day. The implied volatity was 33.07, the open interest changed by 68 which increased total open position to 73

On 24 Nov BANDHANBNK was trading at 149.91. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 43.68, the open interest changed by 0 which decreased total open position to 1

On 21 Nov BANDHANBNK was trading at 149.11. The strike last trading price was 0.3, which was -4.2 lower than the previous day. The implied volatity was 42.65, 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 4.5, which was 0 lower than the previous day. The implied volatity was 20.31, 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 4.5, which was 0 lower than the previous day. The implied volatity was 19.72, 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 4.5, which was 0 lower than the previous day. The implied volatity was 19.49, 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 4.5, which was 0 lower than the previous day. The implied volatity was 17.50, 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 4.5, which was 0 lower than the previous day. The implied volatity was 17.07, 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 4.5, which was 0 lower than the previous day. The implied volatity was 17.25, 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 4.5, which was 0 lower than the previous day. The implied volatity was 16.61, 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 4.5, which was 0 lower than the previous day. The implied volatity was 19.22, 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 4.5, which was 0 lower than the previous day. The implied volatity was 17.34, 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 4.5, which was 0 lower than the previous day. The implied volatity was 16.54, 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 4.5, which was 0 lower than the previous day. The implied volatity was 16.72, 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 4.5, which was 0 lower than the previous day. The implied volatity was 15.45, 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 4.5, which was 0 lower than the previous day. The implied volatity was 13.73, 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 4.5, 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 4.5, which was 0 lower than the previous day. The implied volatity was 9.18, 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 4.5, which was 0 lower than the previous day. The implied volatity was 7.42, the open interest changed by 0 which decreased total open position to 0

BANDHANBNK 30DEC2025 195 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	141.00	44.05 ₹ 1,58,580	0.5 1800.00	-	0 0	0 0	176 6,33,600
8 Dec	135.47	44.05 ₹ 1,58,580	0.5 1800.00	-	0 0	0 0	176 6,33,600
5 Dec	140.08	44.05 ₹ 1,58,580	0.5 1800.00	-	0 0	0 0	0 0
4 Dec	146.12	44.05 ₹ 1,58,580	0.5 1800.00	-	0 0	0 0	0 0
3 Dec	146.78	44.05 ₹ 1,58,580	0.5 1800.00	-	0 0	0 0	0 0
2 Dec	149.78	44.05 ₹ 1,58,580	0.5 1800.00	-	0 0	0 0	0 0
1 Dec	150.05	44.05 ₹ 1,58,580	0.5 1800.00	-	0 0	0 0	0 0
28 Nov	150.36	44.05 ₹ 1,58,580	0.5 1800.00	-	0 0	0 0	0 0
27 Nov	149.64	44.05 ₹ 1,58,580	0.5 1800.00	-	0 0	0 0	0 0
26 Nov	151.18	44.05 ₹ 1,58,580	0.5 1800.00	-	0 0	100 3,60,000	0 0
25 Nov	149.63	44.05 ₹ 1,58,580	0.5 1800.00	59.03	100 3,60,000	99 3,56,400	175 6,30,000
24 Nov	149.91	43.43 ₹ 1,56,348	-1.13 -4068.00	44.76	25 90,000	14 50,400	65 2,34,000
21 Nov	149.11	44.7 ₹ 1,60,920	4.2 15120.00	52.85	48 1,72,800	38 1,36,800	41 1,47,600
20 Nov	151.22	40.5 ₹ 1,45,800	6.15 22140.00	-	3 10,800	2 7,200	2 7,200
19 Nov	152.88	34.35 ₹ 1,23,660	0 0.00	-	0 0	0 0	0 0
18 Nov	153.16	34.35 ₹ 1,23,660	0 0.00	-	0 0	0 0	0 0
17 Nov	154.78	34.35 ₹ 1,23,660	0 0.00	-	0 0	0 0	0 0
14 Nov	154.59	34.35 ₹ 1,23,660	0 0.00	-	0 0	0 0	0 0
13 Nov	154.13	34.35 ₹ 1,23,660	0 0.00	-	0 0	0 0	0 0
12 Nov	155.85	34.35 ₹ 1,23,660	0 0.00	-	0 0	0 0	0 0
11 Nov	150.94	34.35 ₹ 1,23,660	0 0.00	-	0 0	0 0	0 0
10 Nov	152.50	34.35 ₹ 1,23,660	0 0.00	-	0 0	0 0	0 0
7 Nov	153.71	34.35 ₹ 1,23,660	0 0.00	-	0 0	0 0	0 0
6 Nov	152.93	34.35 ₹ 1,23,660	0 0.00	-	0 0	0 0	0 0
4 Nov	156.16	34.35 ₹ 1,23,660	0 0.00	-	0 0	0 0	0 0
3 Nov	157.60	34.35 ₹ 1,23,660	0 0.00	-	0 0	0 0	0 0
31 Oct	156.56	34.35 ₹ 1,23,660	0 0.00	-	0 0	0 0	0 0
30 Oct	170.58	34.35 ₹ 1,23,660	0 0.00	-	0 0	0 0	0 0
29 Oct	172.23	34.35 ₹ 1,23,660	0 0.00	-	0 0	0 0	0 0

For Bandhan Bank Limited - strike price 195 expiring on 30DEC2025

Delta for 195 PE is -

Historical price for 195 PE is as follows

On 9 Dec BANDHANBNK was trading at 141.00. The strike last trading price was 44.05, 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 176

On 8 Dec BANDHANBNK was trading at 135.47. The strike last trading price was 44.05, 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 176

On 5 Dec BANDHANBNK was trading at 140.08. The strike last trading price was 44.05, 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 4 Dec BANDHANBNK was trading at 146.12. The strike last trading price was 44.05, 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 3 Dec BANDHANBNK was trading at 146.78. The strike last trading price was 44.05, 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 2 Dec BANDHANBNK was trading at 149.78. The strike last trading price was 44.05, 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 1 Dec BANDHANBNK was trading at 150.05. The strike last trading price was 44.05, 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 28 Nov BANDHANBNK was trading at 150.36. The strike last trading price was 44.05, 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 27 Nov BANDHANBNK was trading at 149.64. The strike last trading price was 44.05, 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 26 Nov BANDHANBNK was trading at 151.18. The strike last trading price was 44.05, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0

On 25 Nov BANDHANBNK was trading at 149.63. The strike last trading price was 44.05, which was 0.5 higher than the previous day. The implied volatity was 59.03, the open interest changed by 99 which increased total open position to 175

On 24 Nov BANDHANBNK was trading at 149.91. The strike last trading price was 43.43, which was -1.13 lower than the previous day. The implied volatity was 44.76, the open interest changed by 14 which increased total open position to 65

On 21 Nov BANDHANBNK was trading at 149.11. The strike last trading price was 44.7, which was 4.2 higher than the previous day. The implied volatity was 52.85, the open interest changed by 38 which increased total open position to 41

On 20 Nov BANDHANBNK was trading at 151.22. The strike last trading price was 40.5, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 19 Nov BANDHANBNK was trading at 152.88. The strike last trading price was 34.35, 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 34.35, 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 34.35, 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 34.35, 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 34.35, 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 34.35, 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 34.35, 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 34.35, 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 34.35, 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 34.35, 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 34.35, 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 34.35, 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 34.35, 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 34.35, 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 34.35, 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