Historical option data for BANDHANBNK
16 Jun 2026 04:10 PM IST
| BANDHANBNK 30-Jun-2026 (13d) 205 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.8
Vega: 0
Theta: -0.16
Gamma: 0.01779
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Jun | 216.74 | 14.13 | 4.23 (42.73%) | 36.67 | 719 | -149 | 400 | |||||||||
| 15 Jun | 210.88 | 9.51 | 3.5 (58.24%) | 36.53 | 1,008 | -335 | 550 | |||||||||
| 12 Jun | 204.60 | 7.09 | 4.31 (155.04%) | 34.28 | 4,541 | 241 | 888 | |||||||||
| 11 Jun | 193.90 | 2.77 | -2.25 (-44.82%) | 36.58 | 1,020 | 79 | 647 | |||||||||
| 10 Jun | 199.76 | 5.4 | -3.66 (-40.40%) | 37.42 | 970 | 121 | 567 | |||||||||
| 9 Jun | 206.94 | 9.7 | 2.88 (42.23%) | 38.17 | 1,153 | 33 | 450 | |||||||||
| 8 Jun | 202.91 | 6.74 | -1.86 (-21.63%) | 37.64 | 412 | 68 | 415 | |||||||||
| 5 Jun | 205.87 | 8.6 | -0.25 (-2.82%) | 35.86 | 510 | 28 | 346 | |||||||||
| 4 Jun | 205.44 | 9.02 | -1.58 (-14.91%) | 38.59 | 361 | 14 | 316 | |||||||||
| 3 Jun | 207.62 | 10.2 | 0.71 (7.48%) | 37.71 | 839 | 29 | 300 | |||||||||
| 2 Jun | 206.33 | 9.98 | -0.06 (-0.60%) | 37.78 | 337 | 39 | 272 | |||||||||
| 1 Jun | 207.14 | 9.6 | -1.54 (-13.82%) | 35.85 | 199 | 9 | 232 | |||||||||
| 29 May | 208.30 | 11.75 | 2.76 (30.70%) | 36.76 | 257 | -28 | 223 | |||||||||
| 27 May | 205.83 | 9.02 | 2.24 (33.04%) | 31.84 | 1,000 | -145 | 253 | |||||||||
| 26 May | 200.40 | 7.1 | 0.89 (14.33%) | 33.28 | 1,468 | 283 | 399 | |||||||||
| 25 May | 196.97 | 6.5 | 0.5 (8.33%) | 36.06 | 134 | 27 | 117 | |||||||||
| 22 May | 194.61 | 5.6 | 1.6 (40.00%) | 36.58 | 63 | 34 | 90 | |||||||||
| 21 May | 191.08 | 4.13 | -0.87 (-17.40%) | 35.13 | 55 | 39 | 56 | |||||||||
| 20 May | 192.15 | 5.3 | 0.3 (6.00%) | 37.74 | 5 | 1 | 17 | |||||||||
| 19 May | 191.21 | 4.94 | -0.2 (-3.89%) | 37.95 | 13 | 7 | 16 | |||||||||
| 18 May | 190.34 | 5.14 | -4.64 (-47.44%) | 39.39 | 15 | 2 | 11 | |||||||||
| 15 May | 194.46 | 9.78 | -0.02 (-0.20%) | 41.29 | 4 | 1 | 8 | |||||||||
| 14 May | 199.04 | 9.8 | -0.16 (-1.61%) | 0 | 1 | 0 | 6 | |||||||||
| 13 May | 194.88 | 9.96 | 1.11 (12.54%) | 0 | 1 | 0 | 6 | |||||||||
| 12 May | 196.07 | 8.85 | -2.15 (-19.55%) | 0 | 5 | 0 | 6 | |||||||||
| 11 May | 201.23 | 10.55 | -5.45 (-34.06%) | 0 | 9 | 0 | 8 | |||||||||
| 8 May | 206.11 | 15.67 | -0.03 (-0.19%) | - | 0 | 0 | 8 | |||||||||
| 7 May | 207.63 | 15.67 | -0.03 (-0.19%) | 39.3 | 0 | 0 | 8 | |||||||||
| 6 May | 208.88 | 15.67 | 1.69 (12.09%) | 39.3 | 6 | 2 | 9 | |||||||||
| 5 May | 206.44 | 13.98 | -3.09 (-18.10%) | 39.71 | 3 | 1 | 7 | |||||||||
| 4 May | 206.76 | 17.07 | 4.57 (36.56%) | 41.9 | 11 | 2 | 5 | |||||||||
| 30 Apr | 199.72 | 13 | 2.6 (25.00%) | 42.08 | 6 | 0 | 3 | |||||||||
| 29 Apr | 198.30 | 10.4 | 9.03 (659.12%) | 37.73 | 4 | 2 | 2 | |||||||||
For Bandhan Bank Limited - strike price 205 expiring on 30JUN2026
Delta for 205 CE is 0.8
Historical price for 205 CE is as follows
On 16 Jun BANDHANBNK was trading at 216.74. The strike last trading price was 14.13, which was 4.23 higher than the previous day. The implied volatity was 36.67, the open interest changed by -149 which decreased total open position to 400
On 15 Jun BANDHANBNK was trading at 210.88. The strike last trading price was 9.51, which was 3.5 higher than the previous day. The implied volatity was 36.53, the open interest changed by -335 which decreased total open position to 550
On 12 Jun BANDHANBNK was trading at 204.60. The strike last trading price was 7.09, which was 4.31 higher than the previous day. The implied volatity was 34.28, the open interest changed by 241 which increased total open position to 888
On 11 Jun BANDHANBNK was trading at 193.90. The strike last trading price was 2.77, which was -2.25 lower than the previous day. The implied volatity was 36.58, the open interest changed by 79 which increased total open position to 647
On 10 Jun BANDHANBNK was trading at 199.76. The strike last trading price was 5.4, which was -3.66 lower than the previous day. The implied volatity was 37.42, the open interest changed by 121 which increased total open position to 567
On 9 Jun BANDHANBNK was trading at 206.94. The strike last trading price was 9.7, which was 2.88 higher than the previous day. The implied volatity was 38.17, the open interest changed by 33 which increased total open position to 450
On 8 Jun BANDHANBNK was trading at 202.91. The strike last trading price was 6.74, which was -1.86 lower than the previous day. The implied volatity was 37.64, the open interest changed by 68 which increased total open position to 415
On 5 Jun BANDHANBNK was trading at 205.87. The strike last trading price was 8.6, which was -0.25 lower than the previous day. The implied volatity was 35.86, the open interest changed by 28 which increased total open position to 346
On 4 Jun BANDHANBNK was trading at 205.44. The strike last trading price was 9.02, which was -1.58 lower than the previous day. The implied volatity was 38.59, the open interest changed by 14 which increased total open position to 316
On 3 Jun BANDHANBNK was trading at 207.62. The strike last trading price was 10.2, which was 0.71 higher than the previous day. The implied volatity was 37.71, the open interest changed by 29 which increased total open position to 300
On 2 Jun BANDHANBNK was trading at 206.33. The strike last trading price was 9.98, which was -0.06 lower than the previous day. The implied volatity was 37.78, the open interest changed by 39 which increased total open position to 272
On 1 Jun BANDHANBNK was trading at 207.14. The strike last trading price was 9.6, which was -1.54 lower than the previous day. The implied volatity was 35.85, the open interest changed by 9 which increased total open position to 232
On 29 May BANDHANBNK was trading at 208.30. The strike last trading price was 11.75, which was 2.76 higher than the previous day. The implied volatity was 36.76, the open interest changed by -28 which decreased total open position to 223
On 27 May BANDHANBNK was trading at 205.83. The strike last trading price was 9.02, which was 2.24 higher than the previous day. The implied volatity was 31.84, the open interest changed by -145 which decreased total open position to 253
On 26 May BANDHANBNK was trading at 200.40. The strike last trading price was 7.1, which was 0.89 higher than the previous day. The implied volatity was 33.28, the open interest changed by 283 which increased total open position to 399
On 25 May BANDHANBNK was trading at 196.97. The strike last trading price was 6.5, which was 0.5 higher than the previous day. The implied volatity was 36.06, the open interest changed by 27 which increased total open position to 117
On 22 May BANDHANBNK was trading at 194.61. The strike last trading price was 5.6, which was 1.6 higher than the previous day. The implied volatity was 36.58, the open interest changed by 34 which increased total open position to 90
On 21 May BANDHANBNK was trading at 191.08. The strike last trading price was 4.13, which was -0.87 lower than the previous day. The implied volatity was 35.13, the open interest changed by 39 which increased total open position to 56
On 20 May BANDHANBNK was trading at 192.15. The strike last trading price was 5.3, which was 0.3 higher than the previous day. The implied volatity was 37.74, the open interest changed by 1 which increased total open position to 17
On 19 May BANDHANBNK was trading at 191.21. The strike last trading price was 4.94, which was -0.2 lower than the previous day. The implied volatity was 37.95, the open interest changed by 7 which increased total open position to 16
On 18 May BANDHANBNK was trading at 190.34. The strike last trading price was 5.14, which was -4.64 lower than the previous day. The implied volatity was 39.39, the open interest changed by 2 which increased total open position to 11
On 15 May BANDHANBNK was trading at 194.46. The strike last trading price was 9.78, which was -0.02 lower than the previous day. The implied volatity was 41.29, the open interest changed by 1 which increased total open position to 8
On 14 May BANDHANBNK was trading at 199.04. The strike last trading price was 9.8, which was -0.16 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 6
On 13 May BANDHANBNK was trading at 194.88. The strike last trading price was 9.96, which was 1.11 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 6
On 12 May BANDHANBNK was trading at 196.07. The strike last trading price was 8.85, which was -2.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 6
On 11 May BANDHANBNK was trading at 201.23. The strike last trading price was 10.55, which was -5.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 8
On 8 May BANDHANBNK was trading at 206.11. The strike last trading price was 15.67, which was -0.03 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 7 May BANDHANBNK was trading at 207.63. The strike last trading price was 15.67, which was -0.03 lower than the previous day. The implied volatity was 39.3, the open interest changed by 0 which decreased total open position to 8
On 6 May BANDHANBNK was trading at 208.88. The strike last trading price was 15.67, which was 1.69 higher than the previous day. The implied volatity was 39.3, the open interest changed by 2 which increased total open position to 9
On 5 May BANDHANBNK was trading at 206.44. The strike last trading price was 13.98, which was -3.09 lower than the previous day. The implied volatity was 39.71, the open interest changed by 1 which increased total open position to 7
On 4 May BANDHANBNK was trading at 206.76. The strike last trading price was 17.07, which was 4.57 higher than the previous day. The implied volatity was 41.9, the open interest changed by 2 which increased total open position to 5
On 30 Apr BANDHANBNK was trading at 199.72. The strike last trading price was 13, which was 2.6 higher than the previous day. The implied volatity was 42.08, the open interest changed by 0 which decreased total open position to 3
On 29 Apr BANDHANBNK was trading at 198.30. The strike last trading price was 10.4, which was 9.03 higher than the previous day. The implied volatity was 37.73, the open interest changed by 2 which increased total open position to 2
| BANDHANBNK 30-Jun-2026 (13d) 205 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.2
Vega: 0
Theta: -0.13
Gamma: 0.01781
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Jun | 216.74 | 1.81 | -1.14 (-38.64%) | 36.53 | 974 | -17 | 711 |
| 15 Jun | 210.88 | 3.07 | -1.93 (-38.60%) | 32.34 | 1,001 | -32 | 729 |
| 12 Jun | 204.60 | 4.9 | -8.17 (-62.51%) | 30.77 | 660 | 74 | 758 |
| 11 Jun | 193.90 | 13.13 | 4.13 (45.89%) | 37.14 | 145 | 0 | 686 |
| 10 Jun | 199.76 | 8.67 | 3.67 (73.40%) | 34.66 | 783 | 196 | 687 |
| 9 Jun | 206.94 | 4.74 | -2.96 (-38.44%) | 32.7 | 443 | 41 | 495 |
| 8 Jun | 202.91 | 7.6 | 1.47 (23.98%) | 33.48 | 251 | 34 | 484 |
| 5 Jun | 205.87 | 6.29 | 0.29 (4.83%) | 32.97 | 528 | 128 | 450 |
| 4 Jun | 205.44 | 6.48 | 0.48 (8.00%) | 31.83 | 382 | 101 | 322 |
| 3 Jun | 207.62 | 6.09 | 0.09 (1.50%) | 33.64 | 429 | -6 | 214 |
| 2 Jun | 206.33 | 5.5 | -0.5 (-8.33%) | 29.43 | 1,074 | -97 | 221 |
| 1 Jun | 207.14 | 6.27 | 1.03 (19.66%) | 32.86 | 625 | 155 | 326 |
| 29 May | 208.30 | 4.74 | -1.83 (-27.85%) | 28.77 | 507 | 45 | 171 |
| 27 May | 205.83 | 6.58 | -2.9 (-30.59%) | 30.17 | 344 | 24 | 126 |
| 26 May | 200.40 | 9.18 | -3.22 (-25.97%) | 29.78 | 138 | 96 | 102 |
| 25 May | 196.97 | 13.5 | 13.5 (-8.15%) | 31.86 | 7 | 0 | 5 |
| 22 May | 194.61 | 13.5 | 1.45 (12.03%) | 32.03 | 7 | 3 | 4 |
| 21 May | 191.08 | 12.05 | 12.05 | - | 1 | 0 | 1 |
| 20 May | 192.15 | 12.05 | 12.05 | - | 1 | 0 | 1 |
| 19 May | 191.21 | 12.05 | 12.05 | - | 1 | 0 | 1 |
| 18 May | 190.34 | 12.05 | 12.05 (0.00%) | - | 1 | 0 | 1 |
| 15 May | 194.46 | 12.05 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 199.04 | 12.05 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 194.88 | 12.05 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 196.07 | 12.05 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 201.23 | 12.05 | -43.02 (-78.12%) | 37.69 | 1 | 0 | 0 |
| 8 May | 206.11 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 207.63 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 208.88 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 206.44 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 206.76 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 199.72 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 198.30 | 0 | 0 | - | 0 | 0 | 0 |
For Bandhan Bank Limited - strike price 205 expiring on 30JUN2026
Delta for 205 PE is -0.2
Historical price for 205 PE is as follows
On 16 Jun BANDHANBNK was trading at 216.74. The strike last trading price was 1.81, which was -1.14 lower than the previous day. The implied volatity was 36.53, the open interest changed by -17 which decreased total open position to 711
On 15 Jun BANDHANBNK was trading at 210.88. The strike last trading price was 3.07, which was -1.93 lower than the previous day. The implied volatity was 32.34, the open interest changed by -32 which decreased total open position to 729
On 12 Jun BANDHANBNK was trading at 204.60. The strike last trading price was 4.9, which was -8.17 lower than the previous day. The implied volatity was 30.77, the open interest changed by 74 which increased total open position to 758
On 11 Jun BANDHANBNK was trading at 193.90. The strike last trading price was 13.13, which was 4.13 higher than the previous day. The implied volatity was 37.14, the open interest changed by 0 which decreased total open position to 686
On 10 Jun BANDHANBNK was trading at 199.76. The strike last trading price was 8.67, which was 3.67 higher than the previous day. The implied volatity was 34.66, the open interest changed by 196 which increased total open position to 687
On 9 Jun BANDHANBNK was trading at 206.94. The strike last trading price was 4.74, which was -2.96 lower than the previous day. The implied volatity was 32.7, the open interest changed by 41 which increased total open position to 495
On 8 Jun BANDHANBNK was trading at 202.91. The strike last trading price was 7.6, which was 1.47 higher than the previous day. The implied volatity was 33.48, the open interest changed by 34 which increased total open position to 484
On 5 Jun BANDHANBNK was trading at 205.87. The strike last trading price was 6.29, which was 0.29 higher than the previous day. The implied volatity was 32.97, the open interest changed by 128 which increased total open position to 450
On 4 Jun BANDHANBNK was trading at 205.44. The strike last trading price was 6.48, which was 0.48 higher than the previous day. The implied volatity was 31.83, the open interest changed by 101 which increased total open position to 322
On 3 Jun BANDHANBNK was trading at 207.62. The strike last trading price was 6.09, which was 0.09 higher than the previous day. The implied volatity was 33.64, the open interest changed by -6 which decreased total open position to 214
On 2 Jun BANDHANBNK was trading at 206.33. The strike last trading price was 5.5, which was -0.5 lower than the previous day. The implied volatity was 29.43, the open interest changed by -97 which decreased total open position to 221
On 1 Jun BANDHANBNK was trading at 207.14. The strike last trading price was 6.27, which was 1.03 higher than the previous day. The implied volatity was 32.86, the open interest changed by 155 which increased total open position to 326
On 29 May BANDHANBNK was trading at 208.30. The strike last trading price was 4.74, which was -1.83 lower than the previous day. The implied volatity was 28.77, the open interest changed by 45 which increased total open position to 171
On 27 May BANDHANBNK was trading at 205.83. The strike last trading price was 6.58, which was -2.9 lower than the previous day. The implied volatity was 30.17, the open interest changed by 24 which increased total open position to 126
On 26 May BANDHANBNK was trading at 200.40. The strike last trading price was 9.18, which was -3.22 lower than the previous day. The implied volatity was 29.78, the open interest changed by 96 which increased total open position to 102
On 25 May BANDHANBNK was trading at 196.97. The strike last trading price was 13.5, which was 13.5 higher than the previous day. The implied volatity was 31.86, the open interest changed by 0 which decreased total open position to 5
On 22 May BANDHANBNK was trading at 194.61. The strike last trading price was 13.5, which was 1.45 higher than the previous day. The implied volatity was 32.03, the open interest changed by 3 which increased total open position to 4
On 21 May BANDHANBNK was trading at 191.08. The strike last trading price was 12.05, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 May BANDHANBNK was trading at 192.15. The strike last trading price was 12.05, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May BANDHANBNK was trading at 191.21. The strike last trading price was 12.05, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May BANDHANBNK was trading at 190.34. The strike last trading price was 12.05, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May BANDHANBNK was trading at 194.46. The strike last trading price was 12.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May BANDHANBNK was trading at 199.04. The strike last trading price was 12.05, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May BANDHANBNK was trading at 194.88. The strike last trading price was 12.05, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May BANDHANBNK was trading at 196.07. The strike last trading price was 12.05, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May BANDHANBNK was trading at 201.23. The strike last trading price was 12.05, which was -43.02 lower than the previous day. The implied volatity was 37.69, the open interest changed by 0 which decreased total open position to 0
On 8 May BANDHANBNK was trading at 206.11. 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
On 7 May BANDHANBNK was trading at 207.63. 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
On 6 May BANDHANBNK was trading at 208.88. 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
On 5 May BANDHANBNK was trading at 206.44. 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
On 4 May BANDHANBNK was trading at 206.76. 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
On 30 Apr BANDHANBNK was trading at 199.72. 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
On 29 Apr BANDHANBNK was trading at 198.30. 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
