Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App Credit Cards
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Bandhan Bank

Stock

Expiry Date

SEARCH FUTURES

BANDHANBNK 25Nov2025

LIVE
NSE
Oct 29, 15:30

173.30

-3.16 (-1.79%)

BSE: 541153  |  NSE: BANDHANBNK  |  ISIN: INE545U01014
Open Price 176.65
High Price 176.65
Low Price 172.51
Prev. Close 176.46
Spot Price 172.23
Open Int PCR 0.78
Prev OI PCR 0.83
Bid Price 173.27
Bid Qty 7,200
Rollover % 3.23%
Average Price 173.60
No. of Contracts Traded 7,252
Turnover (Rs. in lakhs) 45,322.10
Market Lot 3600
Open Interest 99,536,400
Open Int. Chg 3,060,000
Open Int. Chg % 3.17
Offer Price 173.35
Offer Qty 7,200
Rollover Cost 1.27

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 130.00 - - - - -
- - - - - 135.00 - - - - -
- - - - - 140.00 0.40 -0.05 104,400 705,600 32,400
- - - - - 142.50 0.50 0.10 72,000 64,800 57,600
28.45 -2.90 54,000 75,600 18,000 145.00 0.60 -0.05 180,000 496,800 64,800
- - - - - 147.50 0.80 0.05 165,600 208,800 72,000
23.75 -3.60 108,000 489,600 - 150.00 0.95 - 957,600 1,382,400 68,400
- - - - - 152.50 1.15 - 144,000 183,600 -
19.40 -3.40 90,000 43,200 3,600 155.00 1.45 0.05 1,634,400 2,012,400 205,200
17.10 -3.10 100,800 36,000 7,200 157.50 1.85 0.15 536,400 316,800 -46,800
15.45 -2.90 298,800 1,033,200 82,800 160.00 2.35 0.30 2,566,800 2,444,400 655,200
13.35 -3.10 108,000 72,000 -14,400 162.50 2.95 0.45 399,600 327,600 100,800
12.10 -2.40 309,600 910,800 -39,600 165.00 3.65 0.65 2,199,600 2,822,400 460,800
10.40 -2.15 468,000 363,600 -18,000 167.50 4.50 0.85 687,600 500,400 136,800
8.85 -2.10 2,739,600 3,758,400 284,400 170.00 5.40 0.95 4,647,600 4,237,200 907,200
7.50 -1.85 2,170,800 1,350,000 702,000 172.50 6.45 1.15 1,389,600 892,800 295,200
6.20 -1.80 7,275,600 4,932,000 1,551,600 175.00 7.75 1.30 4,561,200 2,372,400 464,400
5.20 -1.55 2,113,200 900,000 133,200 177.50 9.15 1.55 522,000 435,600 104,400
4.30 -1.35 9,295,200 6,400,800 1,969,200 180.00 10.95 1.95 1,155,600 1,587,600 507,600
3.55 -1.15 1,094,400 410,400 162,000 182.50 12.45 1.95 219,600 162,000 36,000
2.90 -0.95 2,847,600 1,494,000 489,600 185.00 14.40 2.20 198,000 288,000 28,800
2.30 -0.80 241,200 176,400 39,600 187.50 16.75 -10.15 54,000 14,400 14,400
1.90 -0.65 4,060,800 3,546,000 370,800 190.00 18.75 2.85 93,600 424,800 10,800
1.50 -1.05 205,200 115,200 115,200 192.50 20.80 -10.25 54,000 18,000 18,000
1.20 -0.40 1,591,200 1,854,000 -28,800 195.00 22.75 2.95 147,600 756,000 3,600
0.75 -3.30 882,000 514,800 514,800 200.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 99,536,400 3,060,000 3.17%
Call
 28,476,000 6,343,200 28.66%
Put
 22,654,800 4,197,600 22.74%
Total
 150,667,200 13,600,800 9.92%
Change in Volumes
Current Vol Change % Chg
Future
 26,107,200 -6,170,400 -19.12%
Call
 36,054,000 9,378,000 35.16%
Put
 22,690,800 8,492,400 59.81%
Total
 84,852,000 11,700,000 15.99%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Bandhan Bank
 155,545,200 14,274,000 1,089.71%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
BANDHANBNK 25Nov2025 - 180.00 4.30 9,295,200
BANDHANBNK 25Nov2025 - 175.00 6.20 7,275,600
BANDHANBNK 25Nov2025 - 190.00 1.90 4,060,800
BANDHANBNK 25Nov2025 - 185.00 2.90 2,847,600
BANDHANBNK 25Nov2025 - 170.00 8.85 2,739,600
Most Active Puts
Puts Price Volumes
BANDHANBNK 25Nov2025 - 170.00 5.40 4,647,600
BANDHANBNK 25Nov2025 - 175.00 7.75 4,561,200
BANDHANBNK 25Nov2025 - 160.00 2.35 2,566,800
BANDHANBNK 25Nov2025 - 165.00 3.65 2,199,600
BANDHANBNK 25Nov2025 - 155.00 1.45 1,634,400

Fundamentals

Market Cap
27,745.76
* EPS (TTM)
12.75
* P/E
13.51
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
3,600
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
41.76
DELIVERY AVERAGES
3-Day 47.25%
5-Day 45.79%
8-Day 42.34%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347