BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
24 Apr 2026 01:38 PM IST
| BANDHANBNK 28-Apr-2026 (4d) 210 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.02
Gamma: 0.0011
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 171.73 | 0.02 | -0.02 | 69.13 | 9 | 4 | 183 | |||||||||
| 23 Apr | 173.90 | 0.04 | -0.010000000000000002 | 64.59 | 3 | -1 | 180 | |||||||||
| 22 Apr | 176.52 | 0.06 | 0.019999999999999997 | 58.82 | 68 | -44 | 181 | |||||||||
| 21 Apr | 176.13 | 0.04 | -0.07 | 51.12 | 4 | -2 | 227 | |||||||||
| 20 Apr | 175.43 | 0.11 | -0.030000000000000013 | 55.82 | 6 | -2 | 229 | |||||||||
| 17 Apr | 174.47 | 0.14 | -0.04999999999999999 | 51.22 | 5 | 0 | 231 | |||||||||
| 16 Apr | 174.18 | 0.19 | 0 | 51.55 | 14 | 9 | 231 | |||||||||
| 15 Apr | 173.77 | 0.15 | 0.039999999999999994 | 48.61 | 33 | -5 | 223 | |||||||||
| 13 Apr | 166.73 | 0.11 | -0.020000000000000004 | 50.95 | 17 | 5 | 228 | |||||||||
| 10 Apr | 168.07 | 0.13 | 0 | 46.97 | 92 | -15 | 225 | |||||||||
| 9 Apr | 165.94 | 0.13 | -0.04 | 47.98 | 25 | -5 | 239 | |||||||||
| 8 Apr | 164.75 | 0.2 | 0.12 | 50.75 | 78 | 13 | 244 | |||||||||
| 7 Apr | 149.13 | 0.08 | -0.02 | - | 30 | 4 | 209 | |||||||||
| 6 Apr | 152.58 | 0.1 | 0.02 | - | 9 | 7 | 204 | |||||||||
| 2 Apr | 146.34 | 0.08 | 0.01 | - | 18 | -14 | 197 | |||||||||
| 1 Apr | 147.67 | 0.07 | -0.03 | - | 106 | 32 | 210 | |||||||||
| 30 Mar | 141.35 | 0.1 | -0.35 | - | 59 | 37 | 179 | |||||||||
| 27 Mar | 148.91 | 0.45 | -0.05 | - | 0 | 0 | 142 | |||||||||
| 25 Mar | 153.42 | 0.45 | -0.05 | 54.81 | 13 | 2 | 142 | |||||||||
| 24 Mar | 149.99 | 0.5 | -0.05 | 58.57 | 11 | 10 | 140 | |||||||||
| 23 Mar | 148.34 | 0.55 | -0.1 | - | 33 | 11 | 127 | |||||||||
| 20 Mar | 158.44 | 0.65 | -0.06 | 50.8 | 4 | -1 | 115 | |||||||||
| 19 Mar | 158.06 | 0.71 | 0 | 50.23 | 1 | 0 | 116 | |||||||||
| 18 Mar | 163.50 | 0.71 | -0.1 | 45.65 | 11 | 6 | 116 | |||||||||
| 17 Mar | 159.58 | 0.81 | 0.06 | 50.24 | 23 | 5 | 109 | |||||||||
| 16 Mar | 162.54 | 0.78 | -0.65 | 46.62 | 95 | -14 | 105 | |||||||||
| 13 Mar | 175.50 | 1.4 | -0.77 | 38.22 | 54 | -1 | 118 | |||||||||
| 12 Mar | 178.01 | 2.18 | -0.74 | 41.18 | 56 | 16 | 118 | |||||||||
| 11 Mar | 182.47 | 2.92 | 0.19 | 40.94 | 30 | 12 | 102 | |||||||||
| 10 Mar | 182.26 | 2.73 | 1.03 | 38.07 | 17 | 2 | 88 | |||||||||
| 9 Mar | 174.12 | 1.7 | -1.49 | 40.31 | 15 | 4 | 86 | |||||||||
| 6 Mar | 183.03 | 3.19 | -0.41 | 38.47 | 52 | 8 | 67 | |||||||||
| 5 Mar | 185.03 | 3.6 | 1.79 | 37.16 | 16 | 4 | 58 | |||||||||
| 4 Mar | 177.41 | 1.81 | -0.03 | 36.48 | 19 | 11 | 55 | |||||||||
| 2 Mar | 177.66 | 1.84 | -0.5 | 34.52 | 21 | 15 | 44 | |||||||||
| 27 Feb | 181.98 | 2.34 | -1.18 | 33.14 | 26 | 24 | 28 | |||||||||
|
|
||||||||||||||||
| 26 Feb | 186.10 | 3.52 | 2.68 | 33.76 | 5 | 4 | 4 | |||||||||
For Bandhan Bank Limited - strike price 210 expiring on 28APR2026
Delta for 210 CE is 0
Historical price for 210 CE is as follows
On 24 Apr BANDHANBNK was trading at 171.73. The strike last trading price was 0.02, which was -0.02 lower than the previous day. The implied volatity was 69.13, the open interest changed by 4 which increased total open position to 183
On 23 Apr BANDHANBNK was trading at 173.90. The strike last trading price was 0.04, which was -0.010000000000000002 lower than the previous day. The implied volatity was 64.59, the open interest changed by -1 which decreased total open position to 180
On 22 Apr BANDHANBNK was trading at 176.52. The strike last trading price was 0.06, which was 0.019999999999999997 higher than the previous day. The implied volatity was 58.82, the open interest changed by -44 which decreased total open position to 181
On 21 Apr BANDHANBNK was trading at 176.13. The strike last trading price was 0.04, which was -0.07 lower than the previous day. The implied volatity was 51.12, the open interest changed by -2 which decreased total open position to 227
On 20 Apr BANDHANBNK was trading at 175.43. The strike last trading price was 0.11, which was -0.030000000000000013 lower than the previous day. The implied volatity was 55.82, the open interest changed by -2 which decreased total open position to 229
On 17 Apr BANDHANBNK was trading at 174.47. The strike last trading price was 0.14, which was -0.04999999999999999 lower than the previous day. The implied volatity was 51.22, the open interest changed by 0 which decreased total open position to 231
On 16 Apr BANDHANBNK was trading at 174.18. The strike last trading price was 0.19, which was 0 lower than the previous day. The implied volatity was 51.55, the open interest changed by 9 which increased total open position to 231
On 15 Apr BANDHANBNK was trading at 173.77. The strike last trading price was 0.15, which was 0.039999999999999994 higher than the previous day. The implied volatity was 48.61, the open interest changed by -5 which decreased total open position to 223
On 13 Apr BANDHANBNK was trading at 166.73. The strike last trading price was 0.11, which was -0.020000000000000004 lower than the previous day. The implied volatity was 50.95, the open interest changed by 5 which increased total open position to 228
On 10 Apr BANDHANBNK was trading at 168.07. The strike last trading price was 0.13, which was 0 lower than the previous day. The implied volatity was 46.97, the open interest changed by -15 which decreased total open position to 225
On 9 Apr BANDHANBNK was trading at 165.94. The strike last trading price was 0.13, which was -0.04 lower than the previous day. The implied volatity was 47.98, the open interest changed by -5 which decreased total open position to 239
On 8 Apr BANDHANBNK was trading at 164.75. The strike last trading price was 0.2, which was 0.12 higher than the previous day. The implied volatity was 50.75, the open interest changed by 13 which increased total open position to 244
On 7 Apr BANDHANBNK was trading at 149.13. The strike last trading price was 0.08, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 209
On 6 Apr BANDHANBNK was trading at 152.58. The strike last trading price was 0.1, which was 0.02 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 204
On 2 Apr BANDHANBNK was trading at 146.34. The strike last trading price was 0.08, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 197
On 1 Apr BANDHANBNK was trading at 147.67. The strike last trading price was 0.07, which was -0.03 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 210
On 30 Mar BANDHANBNK was trading at 141.35. The strike last trading price was 0.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 179
On 27 Mar BANDHANBNK was trading at 148.91. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 142
On 25 Mar BANDHANBNK was trading at 153.42. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 54.81, the open interest changed by 2 which increased total open position to 142
On 24 Mar BANDHANBNK was trading at 149.99. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 58.57, the open interest changed by 10 which increased total open position to 140
On 23 Mar BANDHANBNK was trading at 148.34. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 127
On 20 Mar BANDHANBNK was trading at 158.44. The strike last trading price was 0.65, which was -0.06 lower than the previous day. The implied volatity was 50.8, the open interest changed by -1 which decreased total open position to 115
On 19 Mar BANDHANBNK was trading at 158.06. The strike last trading price was 0.71, which was 0 lower than the previous day. The implied volatity was 50.23, the open interest changed by 0 which decreased total open position to 116
On 18 Mar BANDHANBNK was trading at 163.50. The strike last trading price was 0.71, which was -0.1 lower than the previous day. The implied volatity was 45.65, the open interest changed by 6 which increased total open position to 116
On 17 Mar BANDHANBNK was trading at 159.58. The strike last trading price was 0.81, which was 0.06 higher than the previous day. The implied volatity was 50.24, the open interest changed by 5 which increased total open position to 109
On 16 Mar BANDHANBNK was trading at 162.54. The strike last trading price was 0.78, which was -0.65 lower than the previous day. The implied volatity was 46.62, the open interest changed by -14 which decreased total open position to 105
On 13 Mar BANDHANBNK was trading at 175.50. The strike last trading price was 1.4, which was -0.77 lower than the previous day. The implied volatity was 38.22, the open interest changed by -1 which decreased total open position to 118
On 12 Mar BANDHANBNK was trading at 178.01. The strike last trading price was 2.18, which was -0.74 lower than the previous day. The implied volatity was 41.18, the open interest changed by 16 which increased total open position to 118
On 11 Mar BANDHANBNK was trading at 182.47. The strike last trading price was 2.92, which was 0.19 higher than the previous day. The implied volatity was 40.94, the open interest changed by 12 which increased total open position to 102
On 10 Mar BANDHANBNK was trading at 182.26. The strike last trading price was 2.73, which was 1.03 higher than the previous day. The implied volatity was 38.07, the open interest changed by 2 which increased total open position to 88
On 9 Mar BANDHANBNK was trading at 174.12. The strike last trading price was 1.7, which was -1.49 lower than the previous day. The implied volatity was 40.31, the open interest changed by 4 which increased total open position to 86
On 6 Mar BANDHANBNK was trading at 183.03. The strike last trading price was 3.19, which was -0.41 lower than the previous day. The implied volatity was 38.47, the open interest changed by 8 which increased total open position to 67
On 5 Mar BANDHANBNK was trading at 185.03. The strike last trading price was 3.6, which was 1.79 higher than the previous day. The implied volatity was 37.16, the open interest changed by 4 which increased total open position to 58
On 4 Mar BANDHANBNK was trading at 177.41. The strike last trading price was 1.81, which was -0.03 lower than the previous day. The implied volatity was 36.48, the open interest changed by 11 which increased total open position to 55
On 2 Mar BANDHANBNK was trading at 177.66. The strike last trading price was 1.84, which was -0.5 lower than the previous day. The implied volatity was 34.52, the open interest changed by 15 which increased total open position to 44
On 27 Feb BANDHANBNK was trading at 181.98. The strike last trading price was 2.34, which was -1.18 lower than the previous day. The implied volatity was 33.14, the open interest changed by 24 which increased total open position to 28
On 26 Feb BANDHANBNK was trading at 186.10. The strike last trading price was 3.52, which was 2.68 higher than the previous day. The implied volatity was 33.76, the open interest changed by 4 which increased total open position to 4
| BANDHANBNK 28-Apr-2026 (4d) 210 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 171.73 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 173.90 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 176.52 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 176.13 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 175.43 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 174.47 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 174.18 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 173.77 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 166.73 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 168.07 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 165.94 | 58.6 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 164.75 | 58.6 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 149.13 | 58.6 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 152.58 | 58.6 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 146.34 | 58.6 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 147.67 | 58.6 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 141.35 | 58.6 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 148.91 | 58.6 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 153.42 | 58.6 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 149.99 | 58.6 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 148.34 | 58.6 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 158.44 | 58.6 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 158.06 | 58.6 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 163.50 | 58.6 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 159.58 | 58.6 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 162.54 | 58.6 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 175.50 | 58.6 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 178.01 | 58.6 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 182.47 | 58.6 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 182.26 | 58.6 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 174.12 | 58.6 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 183.03 | 58.6 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 185.03 | 58.6 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 177.41 | 58.6 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 177.66 | 58.6 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 181.98 | 58.6 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 186.10 | 58.6 | 0 | - | 0 | 0 | 0 |
For Bandhan Bank Limited - strike price 210 expiring on 28APR2026
Delta for 210 PE is -
Historical price for 210 PE is as follows
On 24 Apr BANDHANBNK was trading at 171.73. 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 23 Apr BANDHANBNK was trading at 173.90. 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 22 Apr BANDHANBNK was trading at 176.52. 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 21 Apr BANDHANBNK was trading at 176.13. 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 20 Apr BANDHANBNK was trading at 175.43. 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 17 Apr BANDHANBNK was trading at 174.47. 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 16 Apr BANDHANBNK was trading at 174.18. 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 15 Apr BANDHANBNK was trading at 173.77. 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 13 Apr BANDHANBNK was trading at 166.73. 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 10 Apr BANDHANBNK was trading at 168.07. 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 9 Apr BANDHANBNK was trading at 165.94. The strike last trading price was 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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 58.6, 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
