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 30Dec2025

LIVE
NSE
Nov 26, 15:28

152.25

1.61 (1.07%)

BSE: 541153  |  NSE: BANDHANBNK  |  ISIN: INE545U01014
Open Price 151.25
High Price 153.64
Low Price 150.45
Prev. Close 150.64
Spot Price 151.18
Open Int PCR 0.88
Prev OI PCR 0.94
Bid Price 152.22
Bid Qty 3,600
Rollover % 4.84%
Average Price 152.42
No. of Contracts Traded 3,018
Turnover (Rs. in lakhs) 16,560.13
Market Lot 3600
Open Interest 116,611,200
Open Int. Chg 1,699,200
Open Int. Chg % 1.48
Offer Price 152.26
Offer Qty 3,600
Rollover Cost 0.86

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
- - - - - 125.00 0.34 - 3,600 414,000 3,600
22.19 0.99 10,800 39,600 7,200 130.00 0.34 -0.04 615,600 838,800 -61,200
- - - - - 132.50 0.44 -0.26 241,200 270,000 18,000
17.45 1.30 140,400 824,400 - 135.00 0.58 -0.11 622,800 1,641,600 39,600
- - - - - 137.50 0.77 -0.15 363,600 316,800 -108,000
13.60 1.41 176,400 507,600 -7,200 140.00 1.06 -0.20 1,396,800 3,045,600 64,800
11.50 1.82 194,400 90,000 54,000 142.50 1.42 -0.31 482,400 374,400 -54,000
9.20 1.03 338,400 417,600 3,600 145.00 1.94 -0.42 810,000 2,059,200 -75,600
7.71 1.20 169,200 169,200 28,800 147.50 2.65 -0.54 561,600 986,400 172,800
5.95 0.87 3,502,800 5,421,600 97,200 150.00 3.68 -0.57 3,816,000 7,743,600 529,200
4.75 0.87 1,414,800 1,116,000 118,800 152.50 4.80 -0.75 579,600 1,011,600 108,000
3.55 0.61 4,129,200 3,942,000 752,400 155.00 6.26 -0.84 882,000 2,016,000 295,200
2.73 0.52 723,600 846,000 165,600 157.50 7.85 -0.99 133,200 378,000 14,400
2.02 0.36 5,958,000 6,757,200 1,263,600 160.00 9.79 -0.94 482,400 2,948,400 -36,000
1.58 0.33 320,400 457,200 10,800 162.50 11.62 -1.83 14,400 46,800 -
1.10 0.17 910,800 1,432,800 172,800 165.00 13.53 -1.45 180,000 536,400 -21,600
0.86 0.16 392,400 313,200 -18,000 167.50 - - - - -
0.61 0.09 986,400 2,260,800 104,400 170.00 18.53 -1.00 54,000 1,364,400 10,800
0.48 0.07 316,800 507,600 -43,200 172.50 22.00 - - 36,000 -
0.35 0.02 464,400 1,022,400 7,200 175.00 22.77 -1.23 36,000 360,000 18,000
0.50 - - 234,000 - 177.50 - - - - -
0.23 0.02 453,600 3,538,800 7,200 180.00 27.53 -1.67 28,800 691,200 -14,400
0.58 - - 154,800 - 182.50 27.99 - - 3,600 -
0.19 -0.14 25,200 280,800 -10,800 185.00 33.50 - - 43,200 -
0.19 0.10 104,400 482,400 14,400 190.00 39.84 - - 241,200 -
0.05 0.01 57,600 270,000 3,600 195.00 44.05 0.10 - 633,600 -
0.07 0.01 10,800 460,800 7,200 200.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 116,611,200 1,699,200 1.48%
Call
 31,546,800 2,739,600 9.51%
Put
 28,000,800 903,600 3.33%
Total
 176,158,800 5,342,400 3.13%
Change in Volumes
Current Vol Change % Chg
Future
 10,864,800 -24,170,400 -68.99%
Call
 20,800,800 -3,232,800 -13.45%
Put
 11,304,000 -8,521,200 -42.98%
Total
 42,969,600 -35,924,400 -45.54%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Bandhan Bank
 182,548,800 14,274,000 1,278.89%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
BANDHANBNK 30Dec2025 - 160.00 2.02 5,958,000
BANDHANBNK 30Dec2025 - 155.00 3.55 4,129,200
BANDHANBNK 30Dec2025 - 150.00 5.95 3,502,800
BANDHANBNK 30Dec2025 - 152.50 4.75 1,414,800
BANDHANBNK 30Dec2025 - 170.00 0.61 986,400
Most Active Puts
Puts Price Volumes
BANDHANBNK 30Dec2025 - 150.00 3.68 3,816,000
BANDHANBNK 30Dec2025 - 140.00 1.06 1,396,800
BANDHANBNK 30Dec2025 - 155.00 6.26 882,000
BANDHANBNK 30Dec2025 - 145.00 1.94 810,000
BANDHANBNK 30Dec2025 - 135.00 0.58 622,800

Fundamentals

Market Cap
24,354.67
* EPS (TTM)
7.62
* P/E
19.84
* 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 (%)
43.27
DELIVERY AVERAGES
3-Day 48.68%
5-Day 46.71%
8-Day 44.44%
* 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