BullFO

Bandhan Bank (BANDHANBNK) option chain analysis (30 Sep)

Bandhan Bank (BANDHANBNK) option chain analysis 30 Sep 2021 expiry

Bandhan Bank (BANDHANBNK) deals in REAL_ESTATE_INVESTMENT_TRUST

Stock of Bandhan Bank closed at 287.25, opened at 300.05 and traded inside a range of 285.55 and 301.35 with a volume of 78.06 lakhs.

Date Close Open High Low Volume
17 Fri Sep 287.25 300.05 301.35 285.55 78.06 lakhs
16 Thu Sep 297.65 293.50 298.20 289.00 61.58 lakhs
15 Wed Sep 291.15 285.00 293.55 284.00 79.88 lakhs
14 Tue Sep 284.35 284.55 287.50 283.50 33.08 lakhs
13 Mon Sep 283.95 284.80 284.80 280.00 18.53 lakhs
  • Price action analysis of BANDHANBNK based on a short term time period is

  • Price action analysis of BANDHANBNK based on a short to mid term time period is

nse chart

Bandhan Bank has a LOT size of 1

Call of strike 300.00 has highest open interest of 3569 with 3569.00 total contracts traded, and a volume of 3303000 and is trading at a premium of 5.95 Click here to view BANDHANBNK 300.00 Call price analysis

Put of strike 280.00 has highest open interest of 717 with 717.00 total contracts traded, and a volume of 1017000 and is trading at a premium of 5.85 Click here to view BANDHANBNK 280.00 Put price analysis

Most active BANDHANBNK Calls & Puts

Strike Premium Open Interest Contracts Volume
BANDHANBNK 300 CE 5.95 3569 3569.00 33.03 lakhs
BANDHANBNK 290 CE 8.70 1282 1282.00 13.57 lakhs
BANDHANBNK 320 CE 2.70 1123 1123.00 9.49 lakhs
BANDHANBNK 310 CE 4.00 997 997.00 9.88 lakhs
BANDHANBNK 350 CE 1.40 857 857.00 10.58 lakhs
BANDHANBNK 295 CE 7.15 764 764.00 6.84 lakhs
BANDHANBNK 280 PE 5.85 717 717.00 10.17 lakhs
BANDHANBNK 305 CE 4.85 543 543.00 3.37 lakhs
BANDHANBNK 290 PE 11.25 528 528.00 7.74 lakhs
BANDHANBNK 330 CE 2.00 481 481.00 5.54 lakhs
BANDHANBNK 270 PE 3.15 439 439.00 5.47 lakhs
BANDHANBNK 280 CE 13.20 383 383.00 4.68 lakhs
BANDHANBNK 315 CE 3.25 333 333.00 2.66 lakhs
BANDHANBNK 340 CE 1.65 276 276.00 2.48 lakhs
BANDHANBNK 300 PE 18.55 268 268.00 7.2 lakhs
BANDHANBNK 260 PE 2.00 247 247.00 4.68 lakhs
BANDHANBNK 285 PE 8.10 238 238.00 2.36 lakhs
BANDHANBNK 285 CE 10.55 222 222.00 3.1 lakhs
BANDHANBNK 250 PE 1.60 158 158.00 3.67 lakhs
BANDHANBNK 295 PE 14.60 142 142.00 1.03 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart BANDHANBNK

BANDHANBNK in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BANDHANBNK 285 CE 10.55 17.65 18.60 10.30 222 222.00 3.1 lakhs
BANDHANBNK 280 CE 13.20 22.05 23.50 12.70 383 383.00 4.68 lakhs
BANDHANBNK 275 CE 24.95 26.90 26.90 24.95 2 2.00 0.63 lakhs
BANDHANBNK 270 CE 21.50 31.50 31.55 19.50 20 20.00 2.34 lakhs
BANDHANBNK 265 CE 32.75 36.00 36.00 32.75 2 2.00 0.65 lakhs
BANDHANBNK 260 CE 29.65 40.00 40.00 28.45 8 8.00 0.38 lakhs
BANDHANBNK 255 CE 93.30 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 250 CE 38.90 47.30 47.30 37.10 5 5.00 0.13 lakhs
BANDHANBNK 245 CE 100.70 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 240 CE 104.55 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 235 CE 108.50 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 230 CE 112.50 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 225 CE 116.60 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 220 CE 120.75 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 215 CE 125.00 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 210 CE 129.35 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 205 CE 133.70 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 200 CE 134.65 0.00 0.00 0.00 0 0.00 0 lakhs

BANDHANBNK Call (CE) of strike 285.00 has an intrinsic value of 2.25 rupees

 chart BANDHANBNK 285.00 CE

BANDHANBNK Call (CE) of strike 280.00 has an intrinsic value of 7.25 rupees

 chart BANDHANBNK 280.00 CE

BANDHANBNK out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BANDHANBNK 290 CE 8.70 17.00 17.00 8.45 1282 1282.00 13.57 lakhs
BANDHANBNK 295 CE 7.15 13.90 13.90 7.00 764 764.00 6.84 lakhs
BANDHANBNK 300 CE 5.95 12.00 12.00 5.65 3569 3569.00 33.03 lakhs
BANDHANBNK 305 CE 4.85 10.00 10.00 4.60 543 543.00 3.37 lakhs
BANDHANBNK 310 CE 4.00 8.00 8.10 3.75 997 997.00 9.88 lakhs
BANDHANBNK 315 CE 3.25 6.65 6.75 3.10 333 333.00 2.66 lakhs
BANDHANBNK 320 CE 2.70 5.75 5.80 2.55 1123 1123.00 9.49 lakhs
BANDHANBNK 325 CE 2.35 4.95 4.95 2.20 109 109.00 0.7 lakhs
BANDHANBNK 330 CE 2.00 3.95 4.10 1.75 481 481.00 5.54 lakhs
BANDHANBNK 335 CE 2.85 2.85 2.85 2.85 1 1.00 0.07 lakhs
BANDHANBNK 340 CE 1.65 2.75 3.20 1.50 276 276.00 2.48 lakhs
BANDHANBNK 345 CE 2.00 2.10 2.40 1.95 12 12.00 0.14 lakhs
BANDHANBNK 350 CE 1.40 3.15 3.15 1.30 857 857.00 10.58 lakhs
BANDHANBNK 355 CE 39.25 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 360 CE 1.10 1.90 1.90 0.90 62 62.00 1.39 lakhs
BANDHANBNK 365 CE 35.70 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 370 CE 1.00 1.40 1.40 1.00 6 6.00 0.11 lakhs
BANDHANBNK 375 CE 32.45 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 380 CE 30.90 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 385 CE 29.45 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 390 CE 28.05 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 395 CE 26.70 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 400 CE 0.60 0.70 1.00 0.55 26 26.00 0.54 lakhs
BANDHANBNK 405 CE 24.25 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 410 CE 23.05 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 415 CE 21.95 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 420 CE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 425 CE 19.85 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 430 CE 18.90 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 435 CE 18.00 0.00 0.00 0.00 0 0.00 0 lakhs

BANDHANBNK Call (CE) of strike 290.00 has an intrinsic value of 0 rupees

 chart BANDHANBNK 290.00 CE

BANDHANBNK Call (CE) of strike 295.00 has an intrinsic value of 0 rupees

 chart BANDHANBNK 295.00 CE

BANDHANBNK in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BANDHANBNK 290 PE 11.25 6.00 12.80 6.00 528 528.00 7.74 lakhs
BANDHANBNK 295 PE 14.60 9.95 16.55 8.65 142 142.00 1.03 lakhs
BANDHANBNK 300 PE 18.55 11.80 20.25 10.60 268 268.00 7.2 lakhs
BANDHANBNK 305 PE 30.25 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 310 PE 27.00 19.00 27.00 19.00 4 4.00 0.83 lakhs
BANDHANBNK 315 PE 34.95 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 320 PE 35.50 25.70 35.50 24.55 10 10.00 1.39 lakhs
BANDHANBNK 325 PE 58.00 0.00 0.00 0.00 0 0.00 0.05 lakhs
BANDHANBNK 330 PE 40.00 0.00 0.00 0.00 0 0.00 0.25 lakhs
BANDHANBNK 335 PE 45.45 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 340 PE 48.30 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 345 PE 51.20 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 350 PE 85.50 0.00 0.00 0.00 0 0.00 0.07 lakhs
BANDHANBNK 355 PE 57.25 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 360 PE 91.00 0.00 0.00 0.00 0 0.00 0.02 lakhs
BANDHANBNK 365 PE 63.60 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 370 PE 66.90 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 375 PE 70.25 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 380 PE 73.70 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 385 PE 77.15 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 390 PE 80.70 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 395 PE 84.35 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 400 PE 88.00 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 405 PE 91.75 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 410 PE 95.55 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 415 PE 99.35 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 420 PE 137.00 0.00 0.00 0.00 0 0.00 0.02 lakhs
BANDHANBNK 425 PE 107.20 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 430 PE 111.15 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 435 PE 115.20 0.00 0.00 0.00 0 0.00 0 lakhs

BANDHANBNK Put (PE) of strike 290.00 has an intrinsic value of 2.75 rupees

 chart BANDHANBNK 290.00 PE

BANDHANBNK Put (PE) of strike 295.00 has an intrinsic value of 7.75 rupees

 chart BANDHANBNK 295.00 PE

BANDHANBNK out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BANDHANBNK 285 PE 8.10 4.90 9.50 4.60 238 238.00 2.36 lakhs
BANDHANBNK 280 PE 5.85 3.10 6.95 3.00 717 717.00 10.17 lakhs
BANDHANBNK 275 PE 4.20 2.20 5.05 2.20 76 76.00 2.3 lakhs
BANDHANBNK 270 PE 3.15 2.05 3.85 1.55 439 439.00 5.47 lakhs
BANDHANBNK 265 PE 2.60 1.45 3.00 1.40 141 141.00 2.41 lakhs
BANDHANBNK 260 PE 2.00 1.35 2.50 1.05 247 247.00 4.68 lakhs
BANDHANBNK 255 PE 1.75 1.25 1.90 0.95 20 20.00 0.65 lakhs
BANDHANBNK 250 PE 1.60 1.05 1.85 0.85 158 158.00 3.67 lakhs
BANDHANBNK 245 PE 1.25 0.85 1.30 0.85 15 15.00 0.74 lakhs
BANDHANBNK 240 PE 1.25 1.00 1.45 0.70 91 91.00 2.54 lakhs
BANDHANBNK 235 PE 7.70 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 230 PE 0.85 0.80 0.85 0.75 6 6.00 1.51 lakhs
BANDHANBNK 225 PE 0.75 0.75 0.75 0.75 1 1.00 0.14 lakhs
BANDHANBNK 220 PE 0.40 0.85 1.00 0.40 7 7.00 0.65 lakhs
BANDHANBNK 215 PE 4.45 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 210 PE 0.35 0.35 0.35 0.35 13 13.00 0.34 lakhs
BANDHANBNK 205 PE 3.25 0.00 0.00 0.00 0 0.00 0 lakhs
BANDHANBNK 200 PE 0.15 0.10 0.15 0.10 4 4.00 0.68 lakhs

BANDHANBNK Put (PE) of strike 285.00 has an intrinsic value of 0 rupees

 chart BANDHANBNK 285.00 PE

BANDHANBNK Put (PE) of strike 280.00 has an intrinsic value of 0 rupees

 chart BANDHANBNK 280.00 PE