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
Nov 12, 13:23

155.95

4.28 (2.82%)

BSE: 541153  |  NSE: BANDHANBNK  |  ISIN: INE545U01014
Open Price 152.93
High Price 156.79
Low Price 152.04
Prev. Close 151.67
Spot Price 155.24
Open Int PCR 0.53
Prev OI PCR 0.52
Bid Price 155.86
Bid Qty 7,200
Rollover % 11.28%
Average Price 154.74
No. of Contracts Traded 3,700
Turnover (Rs. in lakhs) 20,611.37
Market Lot 3600
Open Interest 114,595,200
Open Int. Chg 216,000
Open Int. Chg % 0.19
Offer Price 155.98
Offer Qty 14,400
Rollover Cost 1.03

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 0.09 -0.11 28,800 273,600 7,200
16.57 - - 28,800 - 135.00 0.17 -0.10 126,000 259,200 7,200
14.18 - - 14,400 - 137.50 0.24 -0.13 90,000 118,800 7,200
16.23 3.99 327,600 313,200 169,200 140.00 0.32 -0.24 1,450,800 1,944,000 100,800
9.68 - - 72,000 - 142.50 0.43 -0.38 705,600 493,200 -118,800
11.55 3.45 126,000 201,600 -32,400 145.00 0.63 -0.62 2,152,800 2,379,600 -100,800
9.63 3.52 180,000 172,800 25,200 147.50 0.93 -0.99 1,098,000 1,065,600 133,200
7.37 2.78 3,848,400 2,347,200 -651,600 150.00 1.43 -1.40 5,022,000 5,371,200 -334,800
5.57 2.27 2,667,600 1,112,400 -370,800 152.50 2.12 -1.91 2,484,000 1,929,600 46,800
4.12 1.75 10,054,800 3,790,800 -43,200 155.00 3.14 -2.44 2,944,800 4,165,200 136,800
2.88 1.19 3,106,800 4,190,400 68,400 157.50 4.51 -2.82 781,200 885,600 86,400
2.05 0.83 12,582,000 10,033,200 -950,400 160.00 6.03 -3.39 824,400 5,727,600 -162,000
1.47 0.58 2,365,200 4,010,400 -115,200 162.50 7.93 -3.64 118,800 741,600 -21,600
1.05 0.38 3,794,400 7,628,400 97,200 165.00 9.97 -3.84 374,400 1,976,400 -136,800
0.77 0.23 1,090,800 1,641,600 -75,600 167.50 11.88 -4.63 72,000 604,800 -10,800
0.59 0.16 3,790,800 10,724,400 57,600 170.00 14.42 -4.73 111,600 4,291,200 -32,400
0.47 0.11 273,600 2,062,800 7,200 172.50 17.00 -4.41 3,600 716,400 -
0.38 0.09 1,803,600 6,696,000 -331,200 175.00 19.47 -2.14 61,200 1,249,200 -18,000
0.31 0.06 306,000 1,368,000 14,400 177.50 21.88 -2.16 7,200 392,400 -
0.27 0.07 1,314,000 6,962,400 -356,400 180.00 24.05 -4.64 57,600 2,052,000 -39,600
0.27 - - 543,600 - 182.50 27.65 - - 234,000 -
0.20 0.04 349,200 1,980,000 100,800 185.00 29.20 -1.39 7,200 468,000 -
0.16 - 3,600 363,600 - 187.50 31.02 - - 93,600 -
0.16 0.02 612,000 7,938,000 -313,200 190.00 38.50 - - 547,200 -
0.15 - 7,200 154,800 -3,600 192.50 37.46 - - 50,400 -
0.12 0.04 86,400 1,310,400 18,000 195.00 41.14 - - 730,800 -
0.10 0.04 21,600 986,400 7,200 200.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 114,595,200 216,000 0.19%
Call
 76,647,600 -2,678,400 -3.38%
Put
 38,761,200 -450,000 -1.15%
Total
 230,004,000 -2,912,400 -1.25%
Change in Volumes
Current Vol Change % Chg
Future
 13,320,000 10,263,600 335.81%
Call
 48,711,600 35,704,800 274.51%
Put
 18,522,000 14,842,800 403.42%
Total
 80,553,600 60,811,200 308.02%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Bandhan Bank
 257,072,400 14,274,000 1,800.98%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
BANDHANBNK 25Nov2025 - 160.00 2.05 12,582,000
BANDHANBNK 25Nov2025 - 155.00 4.12 10,054,800
BANDHANBNK 25Nov2025 - 150.00 7.37 3,848,400
BANDHANBNK 25Nov2025 - 165.00 1.05 3,794,400
BANDHANBNK 25Nov2025 - 170.00 0.59 3,790,800
Most Active Puts
Puts Price Volumes
BANDHANBNK 25Nov2025 - 150.00 1.43 5,022,000
BANDHANBNK 25Nov2025 - 155.00 3.14 2,944,800
BANDHANBNK 25Nov2025 - 152.50 2.12 2,484,000
BANDHANBNK 25Nov2025 - 145.00 0.63 2,152,800
BANDHANBNK 25Nov2025 - 140.00 0.32 1,450,800

Fundamentals

Market Cap
25,008.72
* EPS (TTM)
7.62
* P/E
20.37
* 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 (%)
50.16
DELIVERY AVERAGES
3-Day 56.42%
5-Day 55.16%
8-Day 48.82%
* 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