BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
13 Jun 2025 04:12 PM IST
| BANDHANBNK 26JUN2025 157.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Jun | 175.19 | 18 | 0.4 | - | 46 | 19 | 76 | |||
| 12 Jun | 177.68 | 17.8 | 0.2 | 0.00 | 0 | 0 | 0 | |||
| 11 Jun | 182.47 | 17.8 | 0.2 | 0.00 | 0 | 0 | 0 | |||
| 10 Jun | 181.09 | 17.8 | 0.2 | 0.00 | 0 | 0 | 0 | |||
| 9 Jun | 186.24 | 17.8 | 0.2 | 0.00 | 0 | 38 | 0 | |||
| 6 Jun | 173.55 | 17.8 | 5.75 | 39.10 | 116 | 34 | 53 | |||
| 5 Jun | 166.86 | 12.25 | -1.95 | 34.70 | 20 | 9 | 20 | |||
| 4 Jun | 169.02 | 14.2 | -3.25 | 37.96 | 21 | 0 | 11 | |||
| 3 Jun | 170.02 | 17.35 | -0.1 | 0.00 | 0 | -2 | 0 | |||
| 2 Jun | 172.75 | 17.35 | 1.75 | 38.79 | 20 | -5 | 8 | |||
| 30 May | 170.19 | 15.4 | -6.1 | 36.02 | 24 | 10 | 10 | |||
| 29 May | 170.93 | 21.5 | 0 | - | 0 | 0 | 0 | |||
| 28 May | 169.21 | 21.5 | 0 | - | 0 | 0 | 0 | |||
| 27 May | 168.95 | 21.5 | 0 | - | 0 | 0 | 0 | |||
| 26 May | 165.62 | 21.5 | 0 | - | 0 | 0 | 0 | |||
| 23 May | 165.46 | 21.5 | 0 | - | 0 | 0 | 0 | |||
| 22 May | 165.60 | 21.5 | 0 | - | 0 | 0 | 0 | |||
| 21 May | 168.22 | 21.5 | 0 | - | 0 | 0 | 0 | |||
| 20 May | 164.90 | 21.5 | 0 | - | 0 | 0 | 0 | |||
| 19 May | 170.55 | 21.5 | 0 | - | 0 | 0 | 0 | |||
| 16 May | 170.09 | 21.5 | 0 | - | 0 | 0 | 0 | |||
| 15 May | 168.99 | 21.5 | 0 | - | 0 | 0 | 0 | |||
| 14 May | 167.03 | 21.5 | 0 | - | 0 | 0 | 0 | |||
| 13 May | 162.38 | 21.5 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 May | 163.57 | 21.5 | 0 | - | 0 | 0 | 0 | |||
| 9 May | 156.26 | 21.5 | 0 | - | 0 | 0 | 0 | |||
| 8 May | 157.19 | 21.5 | 0 | - | 0 | 0 | 0 | |||
| 7 May | 159.56 | 21.5 | 0 | - | 0 | 0 | 0 | |||
| 6 May | 157.45 | 21.5 | 0 | - | 0 | 0 | 0 | |||
| 5 May | 164.40 | 21.5 | 0 | - | 0 | 0 | 0 | |||
| 2 May | 161.74 | 21.5 | 0 | - | 0 | 0 | 0 | |||
| 30 Apr | 165.62 | 21.5 | 0 | - | 0 | 0 | 0 | |||
| 29 Apr | 167.90 | 21.5 | 0 | - | 0 | 0 | 0 | |||
| 28 Apr | 164.26 | 21.5 | 0 | - | 0 | 0 | 0 | |||
| 25 Apr | 165.45 | 21.5 | 0 | - | 0 | 0 | 0 | |||
For Bandhan Bank Limited - strike price 157.5 expiring on 26JUN2025
Delta for 157.5 CE is -
Historical price for 157.5 CE is as follows
On 13 Jun BANDHANBNK was trading at 175.19. The strike last trading price was 18, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 76
On 12 Jun BANDHANBNK was trading at 177.68. The strike last trading price was 17.8, which was 0.2 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Jun BANDHANBNK was trading at 182.47. The strike last trading price was 17.8, which was 0.2 higher 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 Jun BANDHANBNK was trading at 181.09. The strike last trading price was 17.8, which was 0.2 higher 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 Jun BANDHANBNK was trading at 186.24. The strike last trading price was 17.8, which was 0.2 higher than the previous day. The implied volatity was 0.00, the open interest changed by 38 which increased total open position to 0
On 6 Jun BANDHANBNK was trading at 173.55. The strike last trading price was 17.8, which was 5.75 higher than the previous day. The implied volatity was 39.10, the open interest changed by 34 which increased total open position to 53
On 5 Jun BANDHANBNK was trading at 166.86. The strike last trading price was 12.25, which was -1.95 lower than the previous day. The implied volatity was 34.70, the open interest changed by 9 which increased total open position to 20
On 4 Jun BANDHANBNK was trading at 169.02. The strike last trading price was 14.2, which was -3.25 lower than the previous day. The implied volatity was 37.96, the open interest changed by 0 which decreased total open position to 11
On 3 Jun BANDHANBNK was trading at 170.02. The strike last trading price was 17.35, which was -0.1 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 2 Jun BANDHANBNK was trading at 172.75. The strike last trading price was 17.35, which was 1.75 higher than the previous day. The implied volatity was 38.79, the open interest changed by -5 which decreased total open position to 8
On 30 May BANDHANBNK was trading at 170.19. The strike last trading price was 15.4, which was -6.1 lower than the previous day. The implied volatity was 36.02, the open interest changed by 10 which increased total open position to 10
On 29 May BANDHANBNK was trading at 170.93. The strike last trading price was 21.5, 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 28 May BANDHANBNK was trading at 169.21. The strike last trading price was 21.5, 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 27 May BANDHANBNK was trading at 168.95. The strike last trading price was 21.5, 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 26 May BANDHANBNK was trading at 165.62. The strike last trading price was 21.5, 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 23 May BANDHANBNK was trading at 165.46. The strike last trading price was 21.5, 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 22 May BANDHANBNK was trading at 165.60. The strike last trading price was 21.5, 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 21 May BANDHANBNK was trading at 168.22. The strike last trading price was 21.5, 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 20 May BANDHANBNK was trading at 164.90. The strike last trading price was 21.5, 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 19 May BANDHANBNK was trading at 170.55. The strike last trading price was 21.5, 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 16 May BANDHANBNK was trading at 170.09. The strike last trading price was 21.5, 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 15 May BANDHANBNK was trading at 168.99. The strike last trading price was 21.5, 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 May BANDHANBNK was trading at 167.03. The strike last trading price was 21.5, 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 13 May BANDHANBNK was trading at 162.38. The strike last trading price was 21.5, 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 May BANDHANBNK was trading at 163.57. The strike last trading price was 21.5, 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 9 May BANDHANBNK was trading at 156.26. The strike last trading price was 21.5, 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 8 May BANDHANBNK was trading at 157.19. The strike last trading price was 21.5, 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 7 May BANDHANBNK was trading at 159.56. The strike last trading price was 21.5, 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 6 May BANDHANBNK was trading at 157.45. The strike last trading price was 21.5, 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 5 May BANDHANBNK was trading at 164.40. The strike last trading price was 21.5, 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 2 May BANDHANBNK was trading at 161.74. The strike last trading price was 21.5, 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 30 Apr BANDHANBNK was trading at 165.62. The strike last trading price was 21.5, 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 29 Apr BANDHANBNK was trading at 167.90. The strike last trading price was 21.5, 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 28 Apr BANDHANBNK was trading at 164.26. The strike last trading price was 21.5, 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 25 Apr BANDHANBNK was trading at 165.45. The strike last trading price was 21.5, 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 26JUN2025 157.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.05
Theta: -0.07
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Jun | 175.19 | 0.45 | 0.15 | 40.82 | 29 | 5 | 96 |
| 12 Jun | 177.68 | 0.3 | 0.05 | 38.85 | 14 | -2 | 99 |
| 11 Jun | 182.47 | 0.25 | -0.05 | 42.97 | 16 | -9 | 102 |
| 10 Jun | 181.09 | 0.3 | -0.05 | 41.29 | 3 | 0 | 113 |
| 9 Jun | 186.24 | 0.3 | -0.45 | 46.32 | 22 | -9 | 116 |
| 6 Jun | 173.55 | 0.8 | -1.3 | 36.46 | 74 | 41 | 125 |
| 5 Jun | 166.86 | 2.05 | 0.35 | 38.07 | 63 | 36 | 77 |
| 4 Jun | 169.02 | 1.7 | -0.1 | 37.48 | 21 | 8 | 41 |
| 3 Jun | 170.02 | 1.8 | 0.15 | 38.42 | 29 | 1 | 33 |
| 2 Jun | 172.75 | 1.65 | -0.25 | 40.87 | 14 | 6 | 32 |
| 30 May | 170.19 | 1.9 | -4.55 | 37.32 | 48 | 24 | 24 |
| 29 May | 170.93 | 6.45 | 0 | 10.04 | 0 | 0 | 0 |
| 28 May | 169.21 | 6.45 | 0 | 8.45 | 0 | 0 | 0 |
| 27 May | 168.95 | 6.45 | 0 | 8.55 | 0 | 0 | 0 |
| 26 May | 165.62 | 6.45 | 0 | 6.36 | 0 | 0 | 0 |
| 23 May | 165.46 | 6.45 | 0 | 6.05 | 0 | 0 | 0 |
| 22 May | 165.60 | 6.45 | 0 | 6.12 | 0 | 0 | 0 |
| 21 May | 168.22 | 6.45 | 0 | 7.34 | 0 | 0 | 0 |
| 20 May | 164.90 | 6.45 | 0 | 5.99 | 0 | 0 | 0 |
| 19 May | 170.55 | 6.45 | 0 | 8.65 | 0 | 0 | 0 |
| 16 May | 170.09 | 6.45 | 0 | 7.92 | 0 | 0 | 0 |
| 15 May | 168.99 | 6.45 | 0 | 7.55 | 0 | 0 | 0 |
| 14 May | 167.03 | 6.45 | 0 | 6.55 | 0 | 0 | 0 |
| 13 May | 162.38 | 6.45 | 0 | 4.24 | 0 | 0 | 0 |
| 12 May | 163.57 | 6.45 | 0 | 4.46 | 0 | 0 | 0 |
| 9 May | 156.26 | 6.45 | 0 | 1.18 | 0 | 0 | 0 |
| 8 May | 157.19 | 6.45 | 0 | 0.58 | 0 | 0 | 0 |
| 7 May | 159.56 | 6.45 | 0 | 2.49 | 0 | 0 | 0 |
| 6 May | 157.45 | 6.45 | 0 | 1.15 | 0 | 0 | 0 |
| 5 May | 164.40 | 6.45 | 0 | 4.93 | 0 | 0 | 0 |
| 2 May | 161.74 | 6.45 | 0 | 3.72 | 0 | 0 | 0 |
| 30 Apr | 165.62 | 6.45 | 0 | 5.13 | 0 | 0 | 0 |
| 29 Apr | 167.90 | 6.45 | 0 | 6.01 | 0 | 0 | 0 |
| 28 Apr | 164.26 | 6.45 | 0 | 4.67 | 0 | 0 | 0 |
| 25 Apr | 165.45 | 6.45 | 0 | 4.82 | 0 | 0 | 0 |
For Bandhan Bank Limited - strike price 157.5 expiring on 26JUN2025
Delta for 157.5 PE is -0.07
Historical price for 157.5 PE is as follows
On 13 Jun BANDHANBNK was trading at 175.19. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was 40.82, the open interest changed by 5 which increased total open position to 96
On 12 Jun BANDHANBNK was trading at 177.68. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 38.85, the open interest changed by -2 which decreased total open position to 99
On 11 Jun BANDHANBNK was trading at 182.47. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 42.97, the open interest changed by -9 which decreased total open position to 102
On 10 Jun BANDHANBNK was trading at 181.09. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 41.29, the open interest changed by 0 which decreased total open position to 113
On 9 Jun BANDHANBNK was trading at 186.24. The strike last trading price was 0.3, which was -0.45 lower than the previous day. The implied volatity was 46.32, the open interest changed by -9 which decreased total open position to 116
On 6 Jun BANDHANBNK was trading at 173.55. The strike last trading price was 0.8, which was -1.3 lower than the previous day. The implied volatity was 36.46, the open interest changed by 41 which increased total open position to 125
On 5 Jun BANDHANBNK was trading at 166.86. The strike last trading price was 2.05, which was 0.35 higher than the previous day. The implied volatity was 38.07, the open interest changed by 36 which increased total open position to 77
On 4 Jun BANDHANBNK was trading at 169.02. The strike last trading price was 1.7, which was -0.1 lower than the previous day. The implied volatity was 37.48, the open interest changed by 8 which increased total open position to 41
On 3 Jun BANDHANBNK was trading at 170.02. The strike last trading price was 1.8, which was 0.15 higher than the previous day. The implied volatity was 38.42, the open interest changed by 1 which increased total open position to 33
On 2 Jun BANDHANBNK was trading at 172.75. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was 40.87, the open interest changed by 6 which increased total open position to 32
On 30 May BANDHANBNK was trading at 170.19. The strike last trading price was 1.9, which was -4.55 lower than the previous day. The implied volatity was 37.32, the open interest changed by 24 which increased total open position to 24
On 29 May BANDHANBNK was trading at 170.93. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 10.04, the open interest changed by 0 which decreased total open position to 0
On 28 May BANDHANBNK was trading at 169.21. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 8.45, the open interest changed by 0 which decreased total open position to 0
On 27 May BANDHANBNK was trading at 168.95. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 8.55, the open interest changed by 0 which decreased total open position to 0
On 26 May BANDHANBNK was trading at 165.62. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 6.36, the open interest changed by 0 which decreased total open position to 0
On 23 May BANDHANBNK was trading at 165.46. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 6.05, the open interest changed by 0 which decreased total open position to 0
On 22 May BANDHANBNK was trading at 165.60. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 6.12, the open interest changed by 0 which decreased total open position to 0
On 21 May BANDHANBNK was trading at 168.22. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 7.34, the open interest changed by 0 which decreased total open position to 0
On 20 May BANDHANBNK was trading at 164.90. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 5.99, the open interest changed by 0 which decreased total open position to 0
On 19 May BANDHANBNK was trading at 170.55. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 8.65, the open interest changed by 0 which decreased total open position to 0
On 16 May BANDHANBNK was trading at 170.09. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 7.92, the open interest changed by 0 which decreased total open position to 0
On 15 May BANDHANBNK was trading at 168.99. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 7.55, the open interest changed by 0 which decreased total open position to 0
On 14 May BANDHANBNK was trading at 167.03. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 6.55, the open interest changed by 0 which decreased total open position to 0
On 13 May BANDHANBNK was trading at 162.38. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 4.24, the open interest changed by 0 which decreased total open position to 0
On 12 May BANDHANBNK was trading at 163.57. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 4.46, the open interest changed by 0 which decreased total open position to 0
On 9 May BANDHANBNK was trading at 156.26. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0
On 8 May BANDHANBNK was trading at 157.19. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 0.58, the open interest changed by 0 which decreased total open position to 0
On 7 May BANDHANBNK was trading at 159.56. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 2.49, the open interest changed by 0 which decreased total open position to 0
On 6 May BANDHANBNK was trading at 157.45. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 1.15, the open interest changed by 0 which decreased total open position to 0
On 5 May BANDHANBNK was trading at 164.40. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 4.93, the open interest changed by 0 which decreased total open position to 0
On 2 May BANDHANBNK was trading at 161.74. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 3.72, the open interest changed by 0 which decreased total open position to 0
On 30 Apr BANDHANBNK was trading at 165.62. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 5.13, the open interest changed by 0 which decreased total open position to 0
On 29 Apr BANDHANBNK was trading at 167.90. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 6.01, the open interest changed by 0 which decreased total open position to 0
On 28 Apr BANDHANBNK was trading at 164.26. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 4.67, the open interest changed by 0 which decreased total open position to 0
On 25 Apr BANDHANBNK was trading at 165.45. The strike last trading price was 6.45, which was 0 lower than the previous day. The implied volatity was 4.82, the open interest changed by 0 which decreased total open position to 0
