BANDHANBNK

Bandhan Bank Limited

150.09 +4.76 (3.28%)

L: 144.95 H: 150.5

Back to Option Chain

Historical option data for BANDHANBNK
21 Dec 2025 04:14 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 27-JAN-2026 150 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	150.09	6.45 ₹ 23,220	1.19 4284.00	-	286 10,29,600	115 4,14,000	157 5,65,200
20 Dec	150.09	6.45 ₹ 23,220	1.19 4284.00	-	286 10,29,600	115 4,14,000	157 5,65,200
14 Dec	149.57	5.2 ₹ 18,720	-0.8 -2880.00	-	0 0	0 0	42 1,51,200
13 Dec	149.57	5.2 ₹ 18,720	-0.8 -2880.00	-	0 0	0 0	42 1,51,200
7 Dec	140.08	5.2 ₹ 18,720	-0.8 -2880.00	-	0 0	0 0	0 0
5 Dec	140.08	5.2 ₹ 18,720	-0.8 -2880.00	-	0 0	10 36,000	0 0
30 Nov	150.36	8.4 ₹ 30,240	0.72 2592.00	-	4 14,400	3 10,800	10 36,000
29 Nov	150.36	8.4 ₹ 30,240	0.72 2592.00	-	4 14,400	3 10,800	10 36,000
23 Nov	149.11	31.8 ₹ 1,14,480	0 0.00	-	0 0	0 0	0 0
22 Nov	149.11	31.8 ₹ 1,14,480	0 0.00	-	0 0	0 0	0 0

16 Nov	154.59	31.8 ₹ 1,14,480	0 0.00	-	0 0	0 0	0 0
15 Nov	154.59	31.8 ₹ 1,14,480	0 0.00	-	0 0	0 0	0 0
14 Nov	154.59	31.8 ₹ 1,14,480	0 0.00	-	0 0	0 0	0 0
13 Nov	154.13	31.8 ₹ 1,14,480	0 0.00	-	0 0	0 0	0 0
9 Nov	153.95	31.8 ₹ 1,14,480	0 0.00	-	0 0	0 0	0 0
8 Nov	153.95	31.8 ₹ 1,14,480	0 0.00	-	0 0	0 0	0 0
2 Nov	156.56	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Nov	156.56	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bandhan Bank Limited - strike price 150 expiring on 27JAN2026

Delta for 150 CE is -

Historical price for 150 CE is as follows

On 21 Dec BANDHANBNK was trading at 150.09. The strike last trading price was 6.45, which was 1.19 higher than the previous day. The implied volatity was -, the open interest changed by 115 which increased total open position to 157

On 20 Dec BANDHANBNK was trading at 150.09. The strike last trading price was 6.45, which was 1.19 higher than the previous day. The implied volatity was -, the open interest changed by 115 which increased total open position to 157

On 14 Dec BANDHANBNK was trading at 149.57. The strike last trading price was 5.2, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 13 Dec BANDHANBNK was trading at 149.57. The strike last trading price was 5.2, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 7 Dec BANDHANBNK was trading at 140.08. The strike last trading price was 5.2, which was -0.8 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 5.2, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 30 Nov BANDHANBNK was trading at 150.36. The strike last trading price was 8.4, which was 0.72 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 10

On 29 Nov BANDHANBNK was trading at 150.36. The strike last trading price was 8.4, which was 0.72 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 10

On 23 Nov BANDHANBNK was trading at 149.11. The strike last trading price was 31.8, 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 Nov BANDHANBNK was trading at 149.11. The strike last trading price was 31.8, 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 Nov BANDHANBNK was trading at 154.59. The strike last trading price was 31.8, 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 Nov BANDHANBNK was trading at 154.59. The strike last trading price was 31.8, 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 31.8, 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 31.8, 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 Nov BANDHANBNK was trading at 153.95. The strike last trading price was 31.8, 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 Nov BANDHANBNK was trading at 153.95. The strike last trading price was 31.8, 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 Nov BANDHANBNK was trading at 156.56. 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 1 Nov BANDHANBNK was trading at 156.56. 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 27JAN2026 150 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	150.09	5.35 ₹ 19,260	1.25 4500.00	-	190 6,84,000	101 3,63,600	135 4,86,000
20 Dec	150.09	5.35 ₹ 19,260	1.25 4500.00	-	190 6,84,000	101 3,63,600	135 4,86,000
14 Dec	149.57	12 ₹ 43,200	4.7 16920.00	-	0 0	0 0	35 1,26,000
13 Dec	149.57	12 ₹ 43,200	4.7 16920.00	-	0 0	0 0	35 1,26,000
7 Dec	140.08	7.3 ₹ 26,280	-0.03 -108.00	-	0 0	0 0	0 0
5 Dec	140.08	7.3 ₹ 26,280	-0.03 -108.00	-	0 0	1 3,600	0 0
30 Nov	150.36	5.59 ₹ 20,124	-0.41 -1476.00	-	15 54,000	0 0	28 1,00,800
29 Nov	150.36	5.59 ₹ 20,124	-0.41 -1476.00	-	15 54,000	0 0	28 1,00,800
23 Nov	149.11	7.3 ₹ 26,280	0.65 2340.00	-	2 7,200	2 7,200	11 39,600
22 Nov	149.11	7.3 ₹ 26,280	0.65 2340.00	-	2 7,200	2 7,200	11 39,600
16 Nov	154.59	5.5 ₹ 19,800	-1.4 -5040.00	-	0 0	0 0	0 0
15 Nov	154.59	5.5 ₹ 19,800	-1.4 -5040.00	-	0 0	0 0	0 0
14 Nov	154.59	5.5 ₹ 19,800	-1.4 -5040.00	-	0 0	1 3,600	0 0
13 Nov	154.13	5.5 ₹ 19,800	-1.4 -5040.00	-	1 3,600	0 0	9 32,400
9 Nov	153.95	7.23 ₹ 26,028	1.43 5148.00	-	0 0	0 0	0 0
8 Nov	153.95	7.23 ₹ 26,028	1.43 5148.00	-	0 0	0 0	0 0
2 Nov	156.56	5.5 ₹ 19,800	1.6 5760.00	-	1 3,600	1 3,600	0 0
1 Nov	156.56	5.5 ₹ 19,800	1.6 5760.00	-	1 3,600	1 3,600	0 0

For Bandhan Bank Limited - strike price 150 expiring on 27JAN2026

Delta for 150 PE is -

Historical price for 150 PE is as follows

On 21 Dec BANDHANBNK was trading at 150.09. The strike last trading price was 5.35, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 101 which increased total open position to 135

On 20 Dec BANDHANBNK was trading at 150.09. The strike last trading price was 5.35, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 101 which increased total open position to 135

On 14 Dec BANDHANBNK was trading at 149.57. The strike last trading price was 12, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 13 Dec BANDHANBNK was trading at 149.57. The strike last trading price was 12, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 7 Dec BANDHANBNK was trading at 140.08. The strike last trading price was 7.3, 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 0

On 5 Dec BANDHANBNK was trading at 140.08. The strike last trading price was 7.3, which was -0.03 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Nov BANDHANBNK was trading at 150.36. The strike last trading price was 5.59, which was -0.41 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 29 Nov BANDHANBNK was trading at 150.36. The strike last trading price was 5.59, which was -0.41 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 23 Nov BANDHANBNK was trading at 149.11. The strike last trading price was 7.3, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 11

On 22 Nov BANDHANBNK was trading at 149.11. The strike last trading price was 7.3, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 11

On 16 Nov BANDHANBNK was trading at 154.59. The strike last trading price was 5.5, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov BANDHANBNK was trading at 154.59. The strike last trading price was 5.5, which was -1.4 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 5.5, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov BANDHANBNK was trading at 154.13. The strike last trading price was 5.5, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 9 Nov BANDHANBNK was trading at 153.95. The strike last trading price was 7.23, which was 1.43 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov BANDHANBNK was trading at 153.95. The strike last trading price was 7.23, which was 1.43 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov BANDHANBNK was trading at 156.56. The strike last trading price was 5.5, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Nov BANDHANBNK was trading at 156.56. The strike last trading price was 5.5, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased 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