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 200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	149.57	0.05 ₹ 180	-0.04 -144.00	-	0 0	0 0	126 4,53,600
11 Dec	145.29	0.05 ₹ 180	-0.04 -144.00	-	0 0	0 0	126 4,53,600
10 Dec	141.34	0.05 ₹ 180	-0.04 -144.00	-	0 0	0 0	126 4,53,600
8 Dec	135.47	0.05 ₹ 180	-0.04 -144.00	-	0 0	0 0	126 4,53,600
5 Dec	140.08	0.05 ₹ 180	-0.04 -144.00	-	0 0	0 0	126 4,53,600
3 Dec	146.78	0.05 ₹ 180	-0.04 -144.00	45.42	5 18,000	0 0	131 4,71,600
2 Dec	149.78	0.09 ₹ 324	0 0.00	45.05	1 3,600	0 0	130 4,68,000
28 Nov	150.36	0.09 ₹ 324	0 0.00	41.53	1 3,600	0 0	129 4,64,400
27 Nov	149.64	0.09 ₹ 324	0.02 72.00	41.50	1 3,600	0 0	128 4,60,800
26 Nov	151.18	0.07 ₹ 252	0.01 36.00	38.28	3 10,800	1 3,600	127 4,57,200
25 Nov	149.63	0.06 ₹ 216	-0.12 -432.00	37.84	1 3,600	0 0	126 4,53,600
24 Nov	149.91	0.18 ₹ 648	-0.03 -108.00	43.42	1 3,600	0 0	126 4,53,600
21 Nov	149.11	0.21 ₹ 756	-0.05 -180.00	43.40	7 25,200	5 18,000	125 4,50,000
20 Nov	151.22	0.26 ₹ 936	0 0.00	42.37	14 50,400	12 43,200	118 4,24,800
19 Nov	152.88	0.26 ₹ 936	-0.07 -252.00	40.43	32 1,15,200	10 36,000	106 3,81,600
18 Nov	153.16	0.33 ₹ 1,188	-0.05 -180.00	40.69	6 21,600	0 0	90 3,24,000

17 Nov	154.78	0.38 ₹ 1,368	0.01 36.00	40.23	4 14,400	2 7,200	90 3,24,000
14 Nov	154.59	0.37 ₹ 1,332	-0.09 -324.00	38.60	4 14,400	3 10,800	87 3,13,200
13 Nov	154.13	0.46 ₹ 1,656	-0.03 -108.00	40.64	6 21,600	4 14,400	83 2,98,800
12 Nov	155.85	0.49 ₹ 1,764	0.11 396.00	38.97	4 14,400	0 0	75 2,70,000
11 Nov	150.94	0.38 ₹ 1,368	-0.09 -324.00	40.80	2 7,200	1 3,600	74 2,66,400
10 Nov	152.50	0.47 ₹ 1,692	-0.02 -72.00	40.87	3 10,800	1 3,600	71 2,55,600
7 Nov	153.71	0.49 ₹ 1,764	0.09 324.00	38.59	34 1,22,400	-22 -79,200	70 2,52,000
6 Nov	152.93	0.37 ₹ 1,332	-0.13 -468.00	36.97	31 1,11,600	-1 -3,600	95 3,42,000
4 Nov	156.16	0.5 ₹ 1,800	-0.11 -396.00	35.68	19 68,400	6 21,600	97 3,49,200
3 Nov	157.60	0.61 ₹ 2,196	0.01 36.00	35.53	11 39,600	-2 -7,200	91 3,27,600
31 Oct	156.56	0.5 ₹ 1,800	-1.75 -6300.00	-	135 4,86,000	46 1,65,600	88 3,16,800
30 Oct	170.58	2.05 ₹ 7,380	-0.65 -2340.00	35.57	36 1,29,600	30 1,08,000	43 1,54,800
29 Oct	172.23	2.7 ₹ 9,720	-1 -3600.00	35.47	20 72,000	12 43,200	12 43,200

For Bandhan Bank Limited - strike price 200 expiring on 30DEC2025

Delta for 200 CE is -

Historical price for 200 CE is as follows

On 12 Dec BANDHANBNK was trading at 149.57. The strike last trading price was 0.05, which was -0.04 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126

On 11 Dec BANDHANBNK was trading at 145.29. The strike last trading price was 0.05, which was -0.04 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126

On 10 Dec BANDHANBNK was trading at 141.34. The strike last trading price was 0.05, which was -0.04 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126

On 8 Dec BANDHANBNK was trading at 135.47. The strike last trading price was 0.05, which was -0.04 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126

On 5 Dec BANDHANBNK was trading at 140.08. The strike last trading price was 0.05, which was -0.04 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126

On 3 Dec BANDHANBNK was trading at 146.78. The strike last trading price was 0.05, which was -0.04 lower than the previous day. The implied volatity was 45.42, the open interest changed by 0 which decreased total open position to 131

On 2 Dec BANDHANBNK was trading at 149.78. The strike last trading price was 0.09, which was 0 lower than the previous day. The implied volatity was 45.05, the open interest changed by 0 which decreased total open position to 130

On 28 Nov BANDHANBNK was trading at 150.36. The strike last trading price was 0.09, which was 0 lower than the previous day. The implied volatity was 41.53, the open interest changed by 0 which decreased total open position to 129

On 27 Nov BANDHANBNK was trading at 149.64. The strike last trading price was 0.09, which was 0.02 higher than the previous day. The implied volatity was 41.50, the open interest changed by 0 which decreased total open position to 128

On 26 Nov BANDHANBNK was trading at 151.18. The strike last trading price was 0.07, which was 0.01 higher than the previous day. The implied volatity was 38.28, the open interest changed by 1 which increased total open position to 127

On 25 Nov BANDHANBNK was trading at 149.63. The strike last trading price was 0.06, which was -0.12 lower than the previous day. The implied volatity was 37.84, the open interest changed by 0 which decreased total open position to 126

On 24 Nov BANDHANBNK was trading at 149.91. The strike last trading price was 0.18, which was -0.03 lower than the previous day. The implied volatity was 43.42, the open interest changed by 0 which decreased total open position to 126

On 21 Nov BANDHANBNK was trading at 149.11. The strike last trading price was 0.21, which was -0.05 lower than the previous day. The implied volatity was 43.40, the open interest changed by 5 which increased total open position to 125

On 20 Nov BANDHANBNK was trading at 151.22. The strike last trading price was 0.26, which was 0 lower than the previous day. The implied volatity was 42.37, the open interest changed by 12 which increased total open position to 118

On 19 Nov BANDHANBNK was trading at 152.88. The strike last trading price was 0.26, which was -0.07 lower than the previous day. The implied volatity was 40.43, the open interest changed by 10 which increased total open position to 106

On 18 Nov BANDHANBNK was trading at 153.16. The strike last trading price was 0.33, which was -0.05 lower than the previous day. The implied volatity was 40.69, the open interest changed by 0 which decreased total open position to 90

On 17 Nov BANDHANBNK was trading at 154.78. The strike last trading price was 0.38, which was 0.01 higher than the previous day. The implied volatity was 40.23, the open interest changed by 2 which increased total open position to 90

On 14 Nov BANDHANBNK was trading at 154.59. The strike last trading price was 0.37, which was -0.09 lower than the previous day. The implied volatity was 38.60, the open interest changed by 3 which increased total open position to 87

On 13 Nov BANDHANBNK was trading at 154.13. The strike last trading price was 0.46, which was -0.03 lower than the previous day. The implied volatity was 40.64, the open interest changed by 4 which increased total open position to 83

On 12 Nov BANDHANBNK was trading at 155.85. The strike last trading price was 0.49, which was 0.11 higher than the previous day. The implied volatity was 38.97, the open interest changed by 0 which decreased total open position to 75

On 11 Nov BANDHANBNK was trading at 150.94. The strike last trading price was 0.38, which was -0.09 lower than the previous day. The implied volatity was 40.80, the open interest changed by 1 which increased total open position to 74

On 10 Nov BANDHANBNK was trading at 152.50. The strike last trading price was 0.47, which was -0.02 lower than the previous day. The implied volatity was 40.87, the open interest changed by 1 which increased total open position to 71

On 7 Nov BANDHANBNK was trading at 153.71. The strike last trading price was 0.49, which was 0.09 higher than the previous day. The implied volatity was 38.59, the open interest changed by -22 which decreased total open position to 70

On 6 Nov BANDHANBNK was trading at 152.93. The strike last trading price was 0.37, which was -0.13 lower than the previous day. The implied volatity was 36.97, the open interest changed by -1 which decreased total open position to 95

On 4 Nov BANDHANBNK was trading at 156.16. The strike last trading price was 0.5, which was -0.11 lower than the previous day. The implied volatity was 35.68, the open interest changed by 6 which increased total open position to 97

On 3 Nov BANDHANBNK was trading at 157.60. The strike last trading price was 0.61, which was 0.01 higher than the previous day. The implied volatity was 35.53, the open interest changed by -2 which decreased total open position to 91

On 31 Oct BANDHANBNK was trading at 156.56. The strike last trading price was 0.5, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 88

On 30 Oct BANDHANBNK was trading at 170.58. The strike last trading price was 2.05, which was -0.65 lower than the previous day. The implied volatity was 35.57, the open interest changed by 30 which increased total open position to 43

On 29 Oct BANDHANBNK was trading at 172.23. The strike last trading price was 2.7, which was -1 lower than the previous day. The implied volatity was 35.47, the open interest changed by 12 which increased total open position to 12

BANDHANBNK 30DEC2025 200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	149.57	38.45 ₹ 1,38,420	0 0.00	-	0 0	0 0	0 0
11 Dec	145.29	38.45 ₹ 1,38,420	0 0.00	-	0 0	0 0	0 0
10 Dec	141.34	38.45 ₹ 1,38,420	0 0.00	-	0 0	0 0	0 0
8 Dec	135.47	38.45 ₹ 1,38,420	0 0.00	-	0 0	0 0	0 0
5 Dec	140.08	38.45 ₹ 1,38,420	0 0.00	-	0 0	0 0	0 0
3 Dec	146.78	38.45 ₹ 1,38,420	0 0.00	-	0 0	0 0	0 0
2 Dec	149.78	38.45 ₹ 1,38,420	0 0.00	-	0 0	0 0	0 0
28 Nov	150.36	38.45 ₹ 1,38,420	0 0.00	-	0 0	0 0	0 0
27 Nov	149.64	38.45 ₹ 1,38,420	0 0.00	-	0 0	0 0	0 0
26 Nov	151.18	38.45 ₹ 1,38,420	0 0.00	-	0 0	0 0	0 0
25 Nov	149.63	38.45 ₹ 1,38,420	0 0.00	-	0 0	0 0	0 0
24 Nov	149.91	38.45 ₹ 1,38,420	0 0.00	-	0 0	0 0	0 0
21 Nov	149.11	38.45 ₹ 1,38,420	0 0.00	-	0 0	0 0	0 0
20 Nov	151.22	38.45 ₹ 1,38,420	0 0.00	-	0 0	0 0	0 0
19 Nov	152.88	38.45 ₹ 1,38,420	0 0.00	-	0 0	0 0	0 0
18 Nov	153.16	38.45 ₹ 1,38,420	0 0.00	-	0 0	0 0	0 0
17 Nov	154.78	38.45 ₹ 1,38,420	0 0.00	-	0 0	0 0	0 0
14 Nov	154.59	38.45 ₹ 1,38,420	0 0.00	-	0 0	0 0	0 0
13 Nov	154.13	38.45 ₹ 1,38,420	0 0.00	-	0 0	0 0	0 0
12 Nov	155.85	38.45 ₹ 1,38,420	0 0.00	-	0 0	0 0	0 0
11 Nov	150.94	38.45 ₹ 1,38,420	0 0.00	-	0 0	0 0	0 0
10 Nov	152.50	38.45 ₹ 1,38,420	0 0.00	-	0 0	0 0	0 0
7 Nov	153.71	38.45 ₹ 1,38,420	0 0.00	-	0 0	0 0	0 0
6 Nov	152.93	38.45 ₹ 1,38,420	0 0.00	-	0 0	0 0	0 0
4 Nov	156.16	38.45 ₹ 1,38,420	0 0.00	-	0 0	0 0	0 0
3 Nov	157.60	38.45 ₹ 1,38,420	0 0.00	-	0 0	0 0	0 0
31 Oct	156.56	38.45 ₹ 1,38,420	0 0.00	-	0 0	0 0	0 0
30 Oct	170.58	38.45 ₹ 1,38,420	0 0.00	-	0 0	0 0	0 0
29 Oct	172.23	38.45 ₹ 1,38,420	0 0.00	-	0 0	0 0	0 0

For Bandhan Bank Limited - strike price 200 expiring on 30DEC2025

Delta for 200 PE is -

Historical price for 200 PE is as follows

On 12 Dec BANDHANBNK was trading at 149.57. The strike last trading price was 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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 38.45, 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