BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
20 Dec 2024 04:13 PM IST
| BANDHANBNK 26DEC2024 145 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 159.05 | 63.75 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 163.17 | 63.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 163.95 | 63.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 163.87 | 63.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 169.83 | 63.75 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 169.73 | 63.75 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 170.51 | 63.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 175.45 | 63.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 174.55 | 63.75 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 176.27 | 63.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 177.44 | 63.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 178.05 | 63.75 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 175.27 | 63.75 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 170.79 | 63.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 169.08 | 63.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 170.96 | 63.75 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 27 Nov | 171.32 | 63.75 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 170.35 | 63.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 171.14 | 63.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 169.93 | 63.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 165.86 | 63.75 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 167.61 | 63.75 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 167.61 | 63.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 165.69 | 63.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 167.26 | 63.75 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 165.10 | 63.75 | 63.75 | - | 0 | 0 | 0 | |||
| 25 Oct | 168.21 | 0 | - | 0 | 0 | 0 | ||||
For Bandhan Bank Limited - strike price 145 expiring on 26DEC2024
Delta for 145 CE is -
Historical price for 145 CE is as follows
On 20 Dec BANDHANBNK was trading at 159.05. The strike last trading price was 63.75, 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 63.75, 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 63.75, 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 63.75, 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 63.75, 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 63.75, 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 63.75, 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 63.75, 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 63.75, 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 63.75, 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 63.75, 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 63.75, 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 63.75, 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 63.75, 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 63.75, 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 63.75, 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 63.75, 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 63.75, 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 63.75, 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 63.75, 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 63.75, 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 63.75, 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 63.75, 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 63.75, 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 14 Nov BANDHANBNK was trading at 167.26. The strike last trading price was 63.75, 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 Nov BANDHANBNK was trading at 165.10. The strike last trading price was 63.75, which was 63.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Oct BANDHANBNK was trading at 168.21. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANDHANBNK 26DEC2024 145 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 159.05 | 0.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 163.17 | 0.05 | 0.00 | 0.00 | 0 | -2 | 0 |
| 18 Dec | 163.95 | 0.05 | -0.15 | 38.72 | 2 | -1 | 25 |
| 17 Dec | 163.87 | 0.2 | 0.05 | 46.14 | 10 | 4 | 26 |
| 16 Dec | 169.83 | 0.15 | 0.00 | 0.00 | 0 | -3 | 0 |
| 13 Dec | 169.73 | 0.15 | -0.10 | 45.33 | 8 | -2 | 23 |
| 12 Dec | 170.51 | 0.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 175.45 | 0.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 174.55 | 0.25 | 0.00 | 0.00 | 0 | -3 | 0 |
| 6 Dec | 176.27 | 0.25 | 0.00 | 47.80 | 12 | -2 | 26 |
| 5 Dec | 177.44 | 0.25 | 0.10 | 47.67 | 16 | 1 | 28 |
| 4 Dec | 178.05 | 0.15 | 0.00 | 43.32 | 8 | 1 | 26 |
| 3 Dec | 175.27 | 0.15 | -0.15 | 39.63 | 15 | -6 | 25 |
| 2 Dec | 170.79 | 0.3 | -0.20 | 39.55 | 93 | 11 | 49 |
| 29 Nov | 169.08 | 0.5 | -0.35 | 39.51 | 44 | 28 | 38 |
| 28 Nov | 170.96 | 0.85 | 0.00 | 0.00 | 0 | -1 | 0 |
| 27 Nov | 171.32 | 0.85 | -0.25 | 46.35 | 4 | -1 | 10 |
| 26 Nov | 170.35 | 1.1 | 0.05 | 47.20 | 6 | 0 | 10 |
| 25 Nov | 171.14 | 1.05 | -0.35 | 47.45 | 2 | 0 | 10 |
| 22 Nov | 169.93 | 1.4 | 0.30 | 47.78 | 4 | 0 | 10 |
| 21 Nov | 165.86 | 1.1 | 0.00 | 0.00 | 0 | 2 | 0 |
| 20 Nov | 167.61 | 1.1 | 0.00 | 39.77 | 10 | 2 | 9 |
| 19 Nov | 167.61 | 1.1 | -0.30 | 39.77 | 10 | 1 | 9 |
| 18 Nov | 165.69 | 1.4 | 0.10 | 41.62 | 4 | 0 | 7 |
| 14 Nov | 167.26 | 1.3 | -0.30 | 39.45 | 5 | 2 | 4 |
| 13 Nov | 165.10 | 1.6 | 1.60 | 41.65 | 2 | 1 | 1 |
| 25 Oct | 168.21 | 0 | - | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 145 expiring on 26DEC2024
Delta for 145 PE is 0.00
Historical price for 145 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 0.00, 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 0.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 18 Dec BANDHANBNK was trading at 163.95. The strike last trading price was 0.05, which was -0.15 lower than the previous day. The implied volatity was 38.72, the open interest changed by -1 which decreased total open position to 25
On 17 Dec BANDHANBNK was trading at 163.87. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 46.14, the open interest changed by 4 which increased total open position to 26
On 16 Dec BANDHANBNK was trading at 169.83. The strike last trading price was 0.15, which was 0.00 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 13 Dec BANDHANBNK was trading at 169.73. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 45.33, the open interest changed by -2 which decreased total open position to 23
On 12 Dec BANDHANBNK was trading at 170.51. The strike last trading price was 0.25, which was 0.00 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 10 Dec BANDHANBNK was trading at 175.45. The strike last trading price was 0.25, which was 0.00 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 9 Dec BANDHANBNK was trading at 174.55. The strike last trading price was 0.25, which was 0.00 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 6 Dec BANDHANBNK was trading at 176.27. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 47.80, the open interest changed by -2 which decreased total open position to 26
On 5 Dec BANDHANBNK was trading at 177.44. The strike last trading price was 0.25, which was 0.10 higher than the previous day. The implied volatity was 47.67, the open interest changed by 1 which increased total open position to 28
On 4 Dec BANDHANBNK was trading at 178.05. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 43.32, the open interest changed by 1 which increased total open position to 26
On 3 Dec BANDHANBNK was trading at 175.27. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 39.63, the open interest changed by -6 which decreased total open position to 25
On 2 Dec BANDHANBNK was trading at 170.79. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 39.55, the open interest changed by 11 which increased total open position to 49
On 29 Nov BANDHANBNK was trading at 169.08. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 39.51, the open interest changed by 28 which increased total open position to 38
On 28 Nov BANDHANBNK was trading at 170.96. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 27 Nov BANDHANBNK was trading at 171.32. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 46.35, the open interest changed by -1 which decreased total open position to 10
On 26 Nov BANDHANBNK was trading at 170.35. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 47.20, the open interest changed by 0 which decreased total open position to 10
On 25 Nov BANDHANBNK was trading at 171.14. The strike last trading price was 1.05, which was -0.35 lower than the previous day. The implied volatity was 47.45, the open interest changed by 0 which decreased total open position to 10
On 22 Nov BANDHANBNK was trading at 169.93. The strike last trading price was 1.4, which was 0.30 higher than the previous day. The implied volatity was 47.78, the open interest changed by 0 which decreased total open position to 10
On 21 Nov BANDHANBNK was trading at 165.86. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 20 Nov BANDHANBNK was trading at 167.61. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was 39.77, the open interest changed by 2 which increased total open position to 9
On 19 Nov BANDHANBNK was trading at 167.61. The strike last trading price was 1.1, which was -0.30 lower than the previous day. The implied volatity was 39.77, the open interest changed by 1 which increased total open position to 9
On 18 Nov BANDHANBNK was trading at 165.69. The strike last trading price was 1.4, which was 0.10 higher than the previous day. The implied volatity was 41.62, the open interest changed by 0 which decreased total open position to 7
On 14 Nov BANDHANBNK was trading at 167.26. The strike last trading price was 1.3, which was -0.30 lower than the previous day. The implied volatity was 39.45, the open interest changed by 2 which increased total open position to 4
On 13 Nov BANDHANBNK was trading at 165.10. The strike last trading price was 1.6, which was 1.60 higher than the previous day. The implied volatity was 41.65, the open interest changed by 1 which increased total open position to 1
On 25 Oct BANDHANBNK was trading at 168.21. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
