`
Related Pages for BANDHANBNK
[--[65.84.65.76]--]
BANDHANBNK
Bandhan Bank Limited
139.84 -1.71 (-1.21%)

Back to Option Chain

Historical option data for BANDHANBNK

13 Mar 2025 04:13 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
BANDHANBNK 27MAR2025 120 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
13 Mar 139.84 22.25 0 0.00 0 0 0
12 Mar 141.55 22.25 0 0.00 0 -3 0
11 Mar 140.11 22.25 -10.25 66.91 21 -2 43
10 Mar 147.97 32.5 2 - 1 -1 44
7 Mar 149.93 30.5 0.5 49.84 1 0 45
6 Mar 149.30 30 1.4 49.36 1 0 46
5 Mar 147.43 28.6 3.6 60.15 2 1 47
4 Mar 147.35 25 3.4 - 7 -1 46
3 Mar 140.23 21.6 -0.95 35.59 13 1 49
28 Feb 141.19 23.15 3.75 45.13 33 15 49
27 Feb 136.89 19.4 1.9 49.51 9 0 34
26 Feb 134.85 17.5 -3.5 47.41 4 0 34
25 Feb 135.34 17.5 -3.5 47.41 4 0 34
24 Feb 139.08 21 0 47.46 1 0 34
21 Feb 139.38 21 2.85 43.19 51 3 34
20 Feb 136.49 18.15 1.15 35.00 3 0 32
19 Feb 133.48 17 -28.05 47.41 32 31 31
18 Feb 130.31 45.05 0 - 0 0 0
17 Feb 132.82 45.05 0 - 0 0 0
14 Feb 135.38 45.05 0 - 0 0 0
12 Feb 142.43 45.05 0 - 0 0 0

For Bandhan Bank Limited - strike price 120 expiring on 27MAR2025

Delta for 120 CE is 0.00

Historical price for 120 CE is as follows

On 13 Mar BANDHANBNK was trading at 139.84. The strike last trading price was 22.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 12 Mar BANDHANBNK was trading at 141.55. The strike last trading price was 22.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0


On 11 Mar BANDHANBNK was trading at 140.11. The strike last trading price was 22.25, which was -10.25 lower than the previous day. The implied volatity was 66.91, the open interest changed by -2 which decreased total open position to 43


On 10 Mar BANDHANBNK was trading at 147.97. The strike last trading price was 32.5, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 44


On 7 Mar BANDHANBNK was trading at 149.93. The strike last trading price was 30.5, which was 0.5 higher than the previous day. The implied volatity was 49.84, the open interest changed by 0 which decreased total open position to 45


On 6 Mar BANDHANBNK was trading at 149.30. The strike last trading price was 30, which was 1.4 higher than the previous day. The implied volatity was 49.36, the open interest changed by 0 which decreased total open position to 46


On 5 Mar BANDHANBNK was trading at 147.43. The strike last trading price was 28.6, which was 3.6 higher than the previous day. The implied volatity was 60.15, the open interest changed by 1 which increased total open position to 47


On 4 Mar BANDHANBNK was trading at 147.35. The strike last trading price was 25, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 46


On 3 Mar BANDHANBNK was trading at 140.23. The strike last trading price was 21.6, which was -0.95 lower than the previous day. The implied volatity was 35.59, the open interest changed by 1 which increased total open position to 49


On 28 Feb BANDHANBNK was trading at 141.19. The strike last trading price was 23.15, which was 3.75 higher than the previous day. The implied volatity was 45.13, the open interest changed by 15 which increased total open position to 49


On 27 Feb BANDHANBNK was trading at 136.89. The strike last trading price was 19.4, which was 1.9 higher than the previous day. The implied volatity was 49.51, the open interest changed by 0 which decreased total open position to 34


On 26 Feb BANDHANBNK was trading at 134.85. The strike last trading price was 17.5, which was -3.5 lower than the previous day. The implied volatity was 47.41, the open interest changed by 0 which decreased total open position to 34


On 25 Feb BANDHANBNK was trading at 135.34. The strike last trading price was 17.5, which was -3.5 lower than the previous day. The implied volatity was 47.41, the open interest changed by 0 which decreased total open position to 34


On 24 Feb BANDHANBNK was trading at 139.08. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was 47.46, the open interest changed by 0 which decreased total open position to 34


On 21 Feb BANDHANBNK was trading at 139.38. The strike last trading price was 21, which was 2.85 higher than the previous day. The implied volatity was 43.19, the open interest changed by 3 which increased total open position to 34


On 20 Feb BANDHANBNK was trading at 136.49. The strike last trading price was 18.15, which was 1.15 higher than the previous day. The implied volatity was 35.00, the open interest changed by 0 which decreased total open position to 32


On 19 Feb BANDHANBNK was trading at 133.48. The strike last trading price was 17, which was -28.05 lower than the previous day. The implied volatity was 47.41, the open interest changed by 31 which increased total open position to 31


On 18 Feb BANDHANBNK was trading at 130.31. The strike last trading price was 45.05, 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 17 Feb BANDHANBNK was trading at 132.82. The strike last trading price was 45.05, 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 Feb BANDHANBNK was trading at 135.38. The strike last trading price was 45.05, 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 12 Feb BANDHANBNK was trading at 142.43. The strike last trading price was 45.05, 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 27MAR2025 120 PE
Delta: -0.06
Vega: 0.03
Theta: -0.05
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
13 Mar 139.84 0.35 -0.05 51.60 178 12 643
12 Mar 141.55 0.4 -0.2 54.45 332 -61 637
11 Mar 140.11 0.6 0.35 56.76 1,016 122 713
10 Mar 147.97 0.25 -0.05 55.53 103 3 592
7 Mar 149.93 0.3 0 56.06 167 0 589
6 Mar 149.30 0.3 -0.05 54.04 94 -38 589
5 Mar 147.43 0.35 -0.1 52.00 164 7 630
4 Mar 147.35 0.45 -0.35 53.78 429 18 629
3 Mar 140.23 0.8 -0.05 50.50 452 129 611
28 Feb 141.19 0.85 -0.6 50.10 937 -4 481
27 Feb 136.89 1.35 -0.2 49.11 611 170 485
26 Feb 134.85 1.65 0.55 47.22 168 98 315
25 Feb 135.34 1.65 0.55 47.22 168 98 315
24 Feb 139.08 1.1 -0.15 46.38 81 21 220
21 Feb 139.38 1.25 -0.4 46.40 172 58 198
20 Feb 136.49 1.6 -0.95 45.82 42 -3 139
19 Feb 133.48 2.55 -0.65 49.36 144 28 132
18 Feb 130.31 3.2 0.85 47.62 100 67 104
17 Feb 132.82 2.4 0.5 46.08 48 20 24
14 Feb 135.38 1.9 0.4 43.71 3 0 3
12 Feb 142.43 1.5 0.5 48.66 1 0 3

For Bandhan Bank Limited - strike price 120 expiring on 27MAR2025

Delta for 120 PE is -0.06

Historical price for 120 PE is as follows

On 13 Mar BANDHANBNK was trading at 139.84. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 51.60, the open interest changed by 12 which increased total open position to 643


On 12 Mar BANDHANBNK was trading at 141.55. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 54.45, the open interest changed by -61 which decreased total open position to 637


On 11 Mar BANDHANBNK was trading at 140.11. The strike last trading price was 0.6, which was 0.35 higher than the previous day. The implied volatity was 56.76, the open interest changed by 122 which increased total open position to 713


On 10 Mar BANDHANBNK was trading at 147.97. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 55.53, the open interest changed by 3 which increased total open position to 592


On 7 Mar BANDHANBNK was trading at 149.93. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 56.06, the open interest changed by 0 which decreased total open position to 589


On 6 Mar BANDHANBNK was trading at 149.30. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 54.04, the open interest changed by -38 which decreased total open position to 589


On 5 Mar BANDHANBNK was trading at 147.43. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 52.00, the open interest changed by 7 which increased total open position to 630


On 4 Mar BANDHANBNK was trading at 147.35. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was 53.78, the open interest changed by 18 which increased total open position to 629


On 3 Mar BANDHANBNK was trading at 140.23. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 50.50, the open interest changed by 129 which increased total open position to 611


On 28 Feb BANDHANBNK was trading at 141.19. The strike last trading price was 0.85, which was -0.6 lower than the previous day. The implied volatity was 50.10, the open interest changed by -4 which decreased total open position to 481


On 27 Feb BANDHANBNK was trading at 136.89. The strike last trading price was 1.35, which was -0.2 lower than the previous day. The implied volatity was 49.11, the open interest changed by 170 which increased total open position to 485


On 26 Feb BANDHANBNK was trading at 134.85. The strike last trading price was 1.65, which was 0.55 higher than the previous day. The implied volatity was 47.22, the open interest changed by 98 which increased total open position to 315


On 25 Feb BANDHANBNK was trading at 135.34. The strike last trading price was 1.65, which was 0.55 higher than the previous day. The implied volatity was 47.22, the open interest changed by 98 which increased total open position to 315


On 24 Feb BANDHANBNK was trading at 139.08. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 46.38, the open interest changed by 21 which increased total open position to 220


On 21 Feb BANDHANBNK was trading at 139.38. The strike last trading price was 1.25, which was -0.4 lower than the previous day. The implied volatity was 46.40, the open interest changed by 58 which increased total open position to 198


On 20 Feb BANDHANBNK was trading at 136.49. The strike last trading price was 1.6, which was -0.95 lower than the previous day. The implied volatity was 45.82, the open interest changed by -3 which decreased total open position to 139


On 19 Feb BANDHANBNK was trading at 133.48. The strike last trading price was 2.55, which was -0.65 lower than the previous day. The implied volatity was 49.36, the open interest changed by 28 which increased total open position to 132


On 18 Feb BANDHANBNK was trading at 130.31. The strike last trading price was 3.2, which was 0.85 higher than the previous day. The implied volatity was 47.62, the open interest changed by 67 which increased total open position to 104


On 17 Feb BANDHANBNK was trading at 132.82. The strike last trading price was 2.4, which was 0.5 higher than the previous day. The implied volatity was 46.08, the open interest changed by 20 which increased total open position to 24


On 14 Feb BANDHANBNK was trading at 135.38. The strike last trading price was 1.9, which was 0.4 higher than the previous day. The implied volatity was 43.71, the open interest changed by 0 which decreased total open position to 3


On 12 Feb BANDHANBNK was trading at 142.43. The strike last trading price was 1.5, which was 0.5 higher than the previous day. The implied volatity was 48.66, the open interest changed by 0 which decreased total open position to 3