BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
24 Apr 2026 01:38 PM IST
| BANDHANBNK 28-Apr-2026 (4d) 205 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 171.73 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 173.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 176.52 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 176.13 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 175.43 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 174.47 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 174.18 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 173.77 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 166.73 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 168.07 | 1.72 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 165.94 | 1.72 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 164.75 | 1.72 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 149.13 | 1.72 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 152.58 | 1.72 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 146.34 | 1.72 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 147.67 | 1.72 | 0 | 30 | 0 | 0 | 0 | |||||||||
| 30 Mar | 141.35 | 1.72 | 0 | 30 | 0 | 0 | 0 | |||||||||
| 27 Mar | 148.91 | 1.72 | 0 | 30 | 0 | 0 | 0 | |||||||||
| 25 Mar | 153.42 | 1.72 | 0 | 25.34 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 149.99 | 1.72 | 0 | 27.77 | 0 | 0 | 0 | |||||||||
| 23 Mar | 148.34 | 1.72 | 0 | 27.84 | 0 | 0 | 0 | |||||||||
| 20 Mar | 158.44 | 1.72 | 0 | 20.59 | 0 | 0 | 0 | |||||||||
| 19 Mar | 158.06 | 1.72 | 0 | 20.24 | 0 | 0 | 0 | |||||||||
| 18 Mar | 163.50 | 1.72 | 0 | 17.65 | 0 | 0 | 0 | |||||||||
| 17 Mar | 159.58 | 1.72 | 0 | 19.94 | 0 | 0 | 0 | |||||||||
| 16 Mar | 162.54 | 1.72 | 0 | 19.03 | 0 | 0 | 0 | |||||||||
| 13 Mar | 175.50 | 1.72 | 0 | 11.6 | 0 | 0 | 0 | |||||||||
| 12 Mar | 178.01 | 1.72 | 0 | 10.74 | 0 | 0 | 0 | |||||||||
| 11 Mar | 182.47 | 1.72 | 0 | 8.97 | 0 | 0 | 0 | |||||||||
| 10 Mar | 182.26 | 1.72 | 0 | 8.51 | 0 | 0 | 0 | |||||||||
| 9 Mar | 174.12 | 1.72 | 0 | 11.76 | 0 | 0 | 0 | |||||||||
| 6 Mar | 183.03 | 1.72 | 0 | 7.47 | 0 | 0 | 0 | |||||||||
| 5 Mar | 185.03 | 1.72 | 0 | 6.4 | 0 | 0 | 0 | |||||||||
| 4 Mar | 177.41 | 1.72 | 0 | 10.3 | 0 | 0 | 0 | |||||||||
| 2 Mar | 177.66 | 1.72 | 0 | 9.55 | 0 | 0 | 0 | |||||||||
| 27 Feb | 181.98 | 1.72 | 0 | 7.17 | 0 | 0 | 0 | |||||||||
| 26 Feb | 186.10 | 1.72 | 0 | 5.77 | 0 | 0 | 0 | |||||||||
| 25 Feb | 182.88 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 180.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bandhan Bank Limited - strike price 205 expiring on 28APR2026
Delta for 205 CE is -
Historical price for 205 CE is as follows
On 24 Apr BANDHANBNK was trading at 171.73. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr BANDHANBNK was trading at 173.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr BANDHANBNK was trading at 176.52. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr BANDHANBNK was trading at 176.13. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr BANDHANBNK was trading at 175.43. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr BANDHANBNK was trading at 174.47. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr BANDHANBNK was trading at 174.18. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr BANDHANBNK was trading at 173.77. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr BANDHANBNK was trading at 166.73. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr BANDHANBNK was trading at 168.07. The strike last trading price was 1.72, 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 Apr BANDHANBNK was trading at 165.94. The strike last trading price was 1.72, 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 Apr BANDHANBNK was trading at 164.75. The strike last trading price was 1.72, 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 Apr BANDHANBNK was trading at 149.13. The strike last trading price was 1.72, 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 Apr BANDHANBNK was trading at 152.58. The strike last trading price was 1.72, 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 Apr BANDHANBNK was trading at 146.34. The strike last trading price was 1.72, 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 Apr BANDHANBNK was trading at 147.67. The strike last trading price was 1.72, which was 0 lower than the previous day. The implied volatity was 30, the open interest changed by 0 which decreased total open position to 0
On 30 Mar BANDHANBNK was trading at 141.35. The strike last trading price was 1.72, which was 0 lower than the previous day. The implied volatity was 30, the open interest changed by 0 which decreased total open position to 0
On 27 Mar BANDHANBNK was trading at 148.91. The strike last trading price was 1.72, which was 0 lower than the previous day. The implied volatity was 30, the open interest changed by 0 which decreased total open position to 0
On 25 Mar BANDHANBNK was trading at 153.42. The strike last trading price was 1.72, which was 0 lower than the previous day. The implied volatity was 25.34, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BANDHANBNK was trading at 149.99. The strike last trading price was 1.72, which was 0 lower than the previous day. The implied volatity was 27.77, the open interest changed by 0 which decreased total open position to 0
On 23 Mar BANDHANBNK was trading at 148.34. The strike last trading price was 1.72, which was 0 lower than the previous day. The implied volatity was 27.84, the open interest changed by 0 which decreased total open position to 0
On 20 Mar BANDHANBNK was trading at 158.44. The strike last trading price was 1.72, which was 0 lower than the previous day. The implied volatity was 20.59, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BANDHANBNK was trading at 158.06. The strike last trading price was 1.72, which was 0 lower than the previous day. The implied volatity was 20.24, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BANDHANBNK was trading at 163.50. The strike last trading price was 1.72, which was 0 lower than the previous day. The implied volatity was 17.65, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BANDHANBNK was trading at 159.58. The strike last trading price was 1.72, which was 0 lower than the previous day. The implied volatity was 19.94, the open interest changed by 0 which decreased total open position to 0
On 16 Mar BANDHANBNK was trading at 162.54. The strike last trading price was 1.72, which was 0 lower than the previous day. The implied volatity was 19.03, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BANDHANBNK was trading at 175.50. The strike last trading price was 1.72, which was 0 lower than the previous day. The implied volatity was 11.6, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BANDHANBNK was trading at 178.01. The strike last trading price was 1.72, which was 0 lower than the previous day. The implied volatity was 10.74, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BANDHANBNK was trading at 182.47. The strike last trading price was 1.72, which was 0 lower than the previous day. The implied volatity was 8.97, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BANDHANBNK was trading at 182.26. The strike last trading price was 1.72, which was 0 lower than the previous day. The implied volatity was 8.51, the open interest changed by 0 which decreased total open position to 0
On 9 Mar BANDHANBNK was trading at 174.12. The strike last trading price was 1.72, which was 0 lower than the previous day. The implied volatity was 11.76, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BANDHANBNK was trading at 183.03. The strike last trading price was 1.72, which was 0 lower than the previous day. The implied volatity was 7.47, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BANDHANBNK was trading at 185.03. The strike last trading price was 1.72, which was 0 lower than the previous day. The implied volatity was 6.4, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BANDHANBNK was trading at 177.41. The strike last trading price was 1.72, which was 0 lower than the previous day. The implied volatity was 10.3, the open interest changed by 0 which decreased total open position to 0
On 2 Mar BANDHANBNK was trading at 177.66. The strike last trading price was 1.72, which was 0 lower than the previous day. The implied volatity was 9.55, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BANDHANBNK was trading at 181.98. The strike last trading price was 1.72, which was 0 lower than the previous day. The implied volatity was 7.17, the open interest changed by 0 which decreased total open position to 0
On 26 Feb BANDHANBNK was trading at 186.10. The strike last trading price was 1.72, which was 0 lower than the previous day. The implied volatity was 5.77, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BANDHANBNK was trading at 182.88. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb BANDHANBNK was trading at 180.55. The strike last trading price was 0, 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
| BANDHANBNK 28-Apr-2026 (4d) 205 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 171.73 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 173.90 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 176.52 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 176.13 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 175.43 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 174.47 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 174.18 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 173.77 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 166.73 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 168.07 | 45.99 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 165.94 | 45.99 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 164.75 | 45.99 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 149.13 | 45.99 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 152.58 | 45.99 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 146.34 | 45.99 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 147.67 | 45.99 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 141.35 | 45.99 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 148.91 | 45.99 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 153.42 | 45.99 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 149.99 | 45.99 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 148.34 | 45.99 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 158.44 | 45.99 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 158.06 | 45.99 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 163.50 | 45.99 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 159.58 | 45.99 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 162.54 | 45.99 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 175.50 | 45.99 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 178.01 | 45.99 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 182.47 | 45.99 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 182.26 | 45.99 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 174.12 | 45.99 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 183.03 | 45.99 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 185.03 | 45.99 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 177.41 | 45.99 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 177.66 | 45.99 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 181.98 | 45.99 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 186.10 | 45.99 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 182.88 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 180.55 | 0 | 0 | - | 0 | 0 | 0 |
For Bandhan Bank Limited - strike price 205 expiring on 28APR2026
Delta for 205 PE is -
Historical price for 205 PE is as follows
On 24 Apr BANDHANBNK was trading at 171.73. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr BANDHANBNK was trading at 173.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr BANDHANBNK was trading at 176.52. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr BANDHANBNK was trading at 176.13. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr BANDHANBNK was trading at 175.43. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr BANDHANBNK was trading at 174.47. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr BANDHANBNK was trading at 174.18. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr BANDHANBNK was trading at 173.77. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr BANDHANBNK was trading at 166.73. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr BANDHANBNK was trading at 168.07. The strike last trading price was 45.99, 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 Apr BANDHANBNK was trading at 165.94. The strike last trading price was 45.99, 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 Apr BANDHANBNK was trading at 164.75. The strike last trading price was 45.99, 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 Apr BANDHANBNK was trading at 149.13. The strike last trading price was 45.99, 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 Apr BANDHANBNK was trading at 152.58. The strike last trading price was 45.99, 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 Apr BANDHANBNK was trading at 146.34. The strike last trading price was 45.99, 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 Apr BANDHANBNK was trading at 147.67. The strike last trading price was 45.99, 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 Mar BANDHANBNK was trading at 141.35. The strike last trading price was 45.99, 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 Mar BANDHANBNK was trading at 148.91. The strike last trading price was 45.99, 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 Mar BANDHANBNK was trading at 153.42. The strike last trading price was 45.99, 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 Mar BANDHANBNK was trading at 149.99. The strike last trading price was 45.99, 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 23 Mar BANDHANBNK was trading at 148.34. The strike last trading price was 45.99, 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 Mar BANDHANBNK was trading at 158.44. The strike last trading price was 45.99, 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 Mar BANDHANBNK was trading at 158.06. The strike last trading price was 45.99, 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 Mar BANDHANBNK was trading at 163.50. The strike last trading price was 45.99, 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 Mar BANDHANBNK was trading at 159.58. The strike last trading price was 45.99, 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 Mar BANDHANBNK was trading at 162.54. The strike last trading price was 45.99, 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 Mar BANDHANBNK was trading at 175.50. The strike last trading price was 45.99, 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 Mar BANDHANBNK was trading at 178.01. The strike last trading price was 45.99, 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 Mar BANDHANBNK was trading at 182.47. The strike last trading price was 45.99, 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 Mar BANDHANBNK was trading at 182.26. The strike last trading price was 45.99, 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 Mar BANDHANBNK was trading at 174.12. The strike last trading price was 45.99, 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 Mar BANDHANBNK was trading at 183.03. The strike last trading price was 45.99, 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 Mar BANDHANBNK was trading at 185.03. The strike last trading price was 45.99, 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 Mar BANDHANBNK was trading at 177.41. The strike last trading price was 45.99, 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 Mar BANDHANBNK was trading at 177.66. The strike last trading price was 45.99, 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 Feb BANDHANBNK was trading at 181.98. The strike last trading price was 45.99, 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 Feb BANDHANBNK was trading at 186.10. The strike last trading price was 45.99, 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 Feb BANDHANBNK was trading at 182.88. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb BANDHANBNK was trading at 180.55. The strike last trading price was 0, 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
