BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
20 Dec 2024 04:13 PM IST
| BANDHANBNK 26DEC2024 140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 159.05 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 163.17 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 163.95 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 163.87 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 169.83 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 169.73 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 170.51 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 175.45 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 174.55 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 176.27 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 177.44 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 178.05 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 175.27 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 170.79 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 169.08 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 170.96 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 171.32 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 170.35 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Nov | 171.14 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 169.93 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 165.86 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 167.61 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 167.61 | 68.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 165.69 | 68.4 | - | 0 | 0 | 0 | ||||
For Bandhan Bank Limited - strike price 140 expiring on 26DEC2024
Delta for 140 CE is -
Historical price for 140 CE is as follows
On 20 Dec BANDHANBNK was trading at 159.05. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec BANDHANBNK was trading at 163.17. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec BANDHANBNK was trading at 163.95. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec BANDHANBNK was trading at 163.87. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec BANDHANBNK was trading at 169.83. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Dec BANDHANBNK was trading at 169.73. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec BANDHANBNK was trading at 170.51. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec BANDHANBNK was trading at 175.45. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec BANDHANBNK was trading at 174.55. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Dec BANDHANBNK was trading at 176.27. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec BANDHANBNK was trading at 177.44. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec BANDHANBNK was trading at 178.05. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec BANDHANBNK was trading at 175.27. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec BANDHANBNK was trading at 170.79. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov BANDHANBNK was trading at 169.08. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov BANDHANBNK was trading at 170.96. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov BANDHANBNK was trading at 171.32. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov BANDHANBNK was trading at 170.35. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov BANDHANBNK was trading at 171.14. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov BANDHANBNK was trading at 169.93. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov BANDHANBNK was trading at 165.86. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov BANDHANBNK was trading at 167.61. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov BANDHANBNK was trading at 167.61. The strike last trading price was 68.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov BANDHANBNK was trading at 165.69. The strike last trading price was 68.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANDHANBNK 26DEC2024 140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.01
Theta: -0.03
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 159.05 | 0.05 | 0.00 | 48.21 | 20 | -14 | 258 |
| 19 Dec | 163.17 | 0.05 | -0.15 | 50.81 | 3 | -2 | 273 |
| 18 Dec | 163.95 | 0.2 | 0.00 | 58.94 | 5 | -3 | 277 |
| 17 Dec | 163.87 | 0.2 | 0.15 | 56.70 | 9 | -1 | 280 |
| 16 Dec | 169.83 | 0.05 | -0.05 | 51.76 | 3 | 0 | 281 |
| 13 Dec | 169.73 | 0.1 | 0.05 | 50.28 | 26 | -2 | 280 |
| 12 Dec | 170.51 | 0.05 | -0.05 | 44.79 | 10 | 0 | 282 |
| 10 Dec | 175.45 | 0.1 | -0.05 | - | 11 | -2 | 282 |
| 9 Dec | 174.55 | 0.15 | 0.00 | 52.29 | 6 | 0 | 284 |
| 6 Dec | 176.27 | 0.15 | 0.05 | 50.28 | 42 | 4 | 284 |
| 5 Dec | 177.44 | 0.1 | 0.00 | 47.07 | 49 | 6 | 280 |
| 4 Dec | 178.05 | 0.1 | 0.05 | 46.61 | 31 | 0 | 274 |
| 3 Dec | 175.27 | 0.05 | -0.15 | 39.17 | 49 | -21 | 274 |
| 2 Dec | 170.79 | 0.2 | 0.00 | 42.89 | 58 | 0 | 295 |
| 29 Nov | 169.08 | 0.2 | -0.30 | 38.71 | 356 | 176 | 295 |
| 28 Nov | 170.96 | 0.5 | -0.20 | 48.11 | 65 | 21 | 118 |
| 27 Nov | 171.32 | 0.7 | -0.10 | 50.96 | 22 | 1 | 97 |
| 26 Nov | 170.35 | 0.8 | 0.05 | 50.23 | 34 | 4 | 96 |
| 25 Nov | 171.14 | 0.75 | -0.30 | 50.34 | 74 | 86 | 92 |
| 22 Nov | 169.93 | 1.05 | -0.15 | 50.91 | 104 | 84 | 90 |
| 21 Nov | 165.86 | 1.2 | 0.45 | 47.35 | 6 | 3 | 6 |
| 20 Nov | 167.61 | 0.75 | 0.00 | 42.21 | 2 | 1 | 2 |
| 19 Nov | 167.61 | 0.75 | -0.15 | 42.21 | 2 | 0 | 2 |
| 18 Nov | 165.69 | 0.9 | 43.38 | 44 | 1 | 1 | |
For Bandhan Bank Limited - strike price 140 expiring on 26DEC2024
Delta for 140 PE is -0.01
Historical price for 140 PE is as follows
On 20 Dec BANDHANBNK was trading at 159.05. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 48.21, the open interest changed by -14 which decreased total open position to 258
On 19 Dec BANDHANBNK was trading at 163.17. The strike last trading price was 0.05, which was -0.15 lower than the previous day. The implied volatity was 50.81, the open interest changed by -2 which decreased total open position to 273
On 18 Dec BANDHANBNK was trading at 163.95. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 58.94, the open interest changed by -3 which decreased total open position to 277
On 17 Dec BANDHANBNK was trading at 163.87. The strike last trading price was 0.2, which was 0.15 higher than the previous day. The implied volatity was 56.70, the open interest changed by -1 which decreased total open position to 280
On 16 Dec BANDHANBNK was trading at 169.83. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 51.76, the open interest changed by 0 which decreased total open position to 281
On 13 Dec BANDHANBNK was trading at 169.73. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 50.28, the open interest changed by -2 which decreased total open position to 280
On 12 Dec BANDHANBNK was trading at 170.51. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 44.79, the open interest changed by 0 which decreased total open position to 282
On 10 Dec BANDHANBNK was trading at 175.45. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 282
On 9 Dec BANDHANBNK was trading at 174.55. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 52.29, the open interest changed by 0 which decreased total open position to 284
On 6 Dec BANDHANBNK was trading at 176.27. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 50.28, the open interest changed by 4 which increased total open position to 284
On 5 Dec BANDHANBNK was trading at 177.44. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 47.07, the open interest changed by 6 which increased total open position to 280
On 4 Dec BANDHANBNK was trading at 178.05. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 46.61, the open interest changed by 0 which decreased total open position to 274
On 3 Dec BANDHANBNK was trading at 175.27. The strike last trading price was 0.05, which was -0.15 lower than the previous day. The implied volatity was 39.17, the open interest changed by -21 which decreased total open position to 274
On 2 Dec BANDHANBNK was trading at 170.79. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 42.89, the open interest changed by 0 which decreased total open position to 295
On 29 Nov BANDHANBNK was trading at 169.08. The strike last trading price was 0.2, which was -0.30 lower than the previous day. The implied volatity was 38.71, the open interest changed by 176 which increased total open position to 295
On 28 Nov BANDHANBNK was trading at 170.96. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was 48.11, the open interest changed by 21 which increased total open position to 118
On 27 Nov BANDHANBNK was trading at 171.32. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was 50.96, the open interest changed by 1 which increased total open position to 97
On 26 Nov BANDHANBNK was trading at 170.35. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 50.23, the open interest changed by 4 which increased total open position to 96
On 25 Nov BANDHANBNK was trading at 171.14. The strike last trading price was 0.75, which was -0.30 lower than the previous day. The implied volatity was 50.34, the open interest changed by 86 which increased total open position to 92
On 22 Nov BANDHANBNK was trading at 169.93. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 50.91, the open interest changed by 84 which increased total open position to 90
On 21 Nov BANDHANBNK was trading at 165.86. The strike last trading price was 1.2, which was 0.45 higher than the previous day. The implied volatity was 47.35, the open interest changed by 3 which increased total open position to 6
On 20 Nov BANDHANBNK was trading at 167.61. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 42.21, the open interest changed by 1 which increased total open position to 2
On 19 Nov BANDHANBNK was trading at 167.61. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 42.21, the open interest changed by 0 which decreased total open position to 2
On 18 Nov BANDHANBNK was trading at 165.69. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was 43.38, the open interest changed by 1 which increased total open position to 1
