BANDHANBNK
BANDHAN BANK LIMITED
Historical option data for BANDHANBNK
05 Jul 2024 04:13 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 204.33 | 44 | 0.00 | - | 0 | 5,600 | 5,600 | |||
| 4 Jul | 208.06 | 44 | - | 0 | 0 | 0 | ||||
| 3 Jul | 211.13 | 44 | - | 0 | 0 | 0 | ||||
| 2 Jul | 202.24 | 44 | - | 0 | 0 | 0 | ||||
| 1 Jul | 205.86 | 44 | - | 0 | 0 | 0 | ||||
| 28 Jun | 203.78 | 44 | - | 0 | 0 | 0 | ||||
| 27 Jun | 200.30 | 44 | - | 5,600 | 0 | 0 | ||||
| 26 Jun | 205.57 | 31.7 | - | 0 | 0 | 0 | ||||
| 21 Jun | 209.23 | 31.70 | - | 0 | 0 | 0 | ||||
| 20 Jun | 208.18 | 31.70 | - | 0 | 0 | 0 | ||||
| 19 Jun | 198.83 | 31.70 | - | 0 | 0 | 0 | ||||
| 18 Jun | 198.04 | 31.70 | - | 0 | 0 | 0 | ||||
| 14 Jun | 194.34 | 31.70 | - | 0 | 0 | 0 | ||||
| 13 Jun | 194.23 | 31.70 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Jun | 198.45 | 31.70 | - | 0 | 0 | 0 | ||||
| 7 Jun | 196.55 | 31.70 | - | 0 | 0 | 0 | ||||
| 6 Jun | 191.55 | 31.70 | - | 0 | 0 | 0 | ||||
| 5 Jun | 190.65 | 31.70 | - | 0 | 0 | 0 | ||||
| 4 Jun | 177.25 | 31.70 | - | 0 | 0 | 0 | ||||
| 3 Jun | 195.05 | 31.70 | - | 0 | 0 | 0 | ||||
| 31 May | 188.30 | 31.70 | - | 0 | 0 | 0 | ||||
| 30 May | 186.35 | 31.70 | - | 0 | 0 | 0 | ||||
| 29 May | 191.70 | 31.70 | - | 0 | 0 | 0 | ||||
| 28 May | 190.30 | 31.70 | - | 0 | 0 | 0 | ||||
| 18 May | 183.00 | 31.70 | - | 0 | 0 | 0 | ||||
| 17 May | 181.15 | 31.70 | - | 0 | 0 | 0 | ||||
| 16 May | 179.60 | 31.70 | - | 0 | 0 | 0 | ||||
| 15 May | 189.90 | 0.00 | - | 0 | 0 | 0 | ||||
For BANDHAN BANK LIMITED - strike price 160 expiring on 25JUL2024
Delta for 160 CE is -
Historical price for 160 CE is as follows
On 5 Jul BANDHANBNK was trading at 204.33. The strike last trading price was 44, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 5600
On 4 Jul BANDHANBNK was trading at 208.06. The strike last trading price was 44, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul BANDHANBNK was trading at 211.13. The strike last trading price was 44, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul BANDHANBNK was trading at 202.24. The strike last trading price was 44, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul BANDHANBNK was trading at 205.86. The strike last trading price was 44, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jun BANDHANBNK was trading at 203.78. The strike last trading price was 44, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun BANDHANBNK was trading at 200.30. The strike last trading price was 44, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jun BANDHANBNK was trading at 205.57. The strike last trading price was 31.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun BANDHANBNK was trading at 209.23. The strike last trading price was 31.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun BANDHANBNK was trading at 208.18. The strike last trading price was 31.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun BANDHANBNK was trading at 198.83. The strike last trading price was 31.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun BANDHANBNK was trading at 198.04. The strike last trading price was 31.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun BANDHANBNK was trading at 194.34. The strike last trading price was 31.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun BANDHANBNK was trading at 194.23. The strike last trading price was 31.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun BANDHANBNK was trading at 198.45. The strike last trading price was 31.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun BANDHANBNK was trading at 196.55. The strike last trading price was 31.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun BANDHANBNK was trading at 191.55. The strike last trading price was 31.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun BANDHANBNK was trading at 190.65. The strike last trading price was 31.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun BANDHANBNK was trading at 177.25. The strike last trading price was 31.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun BANDHANBNK was trading at 195.05. The strike last trading price was 31.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May BANDHANBNK was trading at 188.30. The strike last trading price was 31.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May BANDHANBNK was trading at 186.35. The strike last trading price was 31.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May BANDHANBNK was trading at 191.70. The strike last trading price was 31.70, which was 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 190.30. The strike last trading price was 31.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May BANDHANBNK was trading at 183.00. The strike last trading price was 31.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May BANDHANBNK was trading at 181.15. The strike last trading price was 31.70, which was 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 179.60. The strike last trading price was 31.70, which was 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 189.90. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 204.33 | 0.05 | -0.25 | - | 5,600 | 19,600 | 2,10,000 |
| 4 Jul | 208.06 | 0.3 | - | 89,600 | 25,200 | 1,90,400 | |
| 3 Jul | 211.13 | 0.3 | - | 42,000 | 0 | 1,65,200 | |
| 2 Jul | 202.24 | 0.4 | - | 95,200 | 8,400 | 1,62,400 | |
| 1 Jul | 205.86 | 0.3 | - | 56,000 | 36,400 | 1,54,000 | |
| 28 Jun | 203.78 | 0.35 | - | 36,400 | 8,400 | 1,17,600 | |
| 27 Jun | 200.30 | 0.6 | - | 64,400 | 14,000 | 1,09,200 | |
| 26 Jun | 205.57 | 0.5 | - | 0 | 0 | 0 | |
| 21 Jun | 209.23 | 0.50 | - | 42,000 | 0 | 95,200 | |
| 20 Jun | 208.18 | 0.40 | - | 86,800 | 5,600 | 95,200 | |
| 19 Jun | 198.83 | 0.65 | - | 47,600 | -8,400 | 89,600 | |
| 18 Jun | 198.04 | 0.60 | - | 8,400 | -2,800 | 95,200 | |
| 14 Jun | 194.34 | 0.90 | - | 8,400 | 0 | 98,000 | |
| 13 Jun | 194.23 | 0.75 | - | 5,600 | -2,800 | 98,000 | |
| 11 Jun | 198.45 | 0.75 | - | 2,800 | 0 | 1,03,600 | |
| 7 Jun | 196.55 | 1.35 | - | 36,400 | -28,000 | 1,06,400 | |
| 6 Jun | 191.55 | 1.15 | - | 16,800 | 2,800 | 1,34,400 | |
| 5 Jun | 190.65 | 1.60 | - | 28,000 | -2,800 | 1,31,600 | |
| 4 Jun | 177.25 | 4.40 | - | 1,09,200 | 33,600 | 1,34,400 | |
| 3 Jun | 195.05 | 1.50 | - | 81,200 | -22,400 | 1,00,800 | |
| 31 May | 188.30 | 2.65 | - | 2,800 | 5,600 | 1,20,400 | |
| 30 May | 186.35 | 2.80 | - | 8,400 | 2,800 | 1,14,800 | |
| 29 May | 191.70 | 2.95 | - | 25,200 | 22,400 | 1,12,000 | |
| 28 May | 190.30 | 4.00 | - | 2,800 | 0 | 89,600 | |
| 18 May | 183.00 | 6.50 | - | 0 | 0 | 0 | |
| 17 May | 181.15 | 6.50 | - | 0 | 14,000 | 89,600 | |
| 16 May | 179.60 | 6.50 | - | 50,400 | 36,400 | 75,600 | |
| 15 May | 189.90 | 4.20 | - | 2,800 | 0 | 36,400 | |
For BANDHAN BANK LIMITED - strike price 160 expiring on 25JUL2024
Delta for 160 PE is -
Historical price for 160 PE is as follows
On 5 Jul BANDHANBNK was trading at 204.33. The strike last trading price was 0.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 210000
On 4 Jul BANDHANBNK was trading at 208.06. The strike last trading price was 0.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 190400
On 3 Jul BANDHANBNK was trading at 211.13. The strike last trading price was 0.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 165200
On 2 Jul BANDHANBNK was trading at 202.24. The strike last trading price was 0.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 162400
On 1 Jul BANDHANBNK was trading at 205.86. The strike last trading price was 0.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 154000
On 28 Jun BANDHANBNK was trading at 203.78. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 117600
On 27 Jun BANDHANBNK was trading at 200.30. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 109200
On 26 Jun BANDHANBNK was trading at 205.57. The strike last trading price was 0.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun BANDHANBNK was trading at 209.23. The strike last trading price was 0.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95200
On 20 Jun BANDHANBNK was trading at 208.18. The strike last trading price was 0.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 95200
On 19 Jun BANDHANBNK was trading at 198.83. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 89600
On 18 Jun BANDHANBNK was trading at 198.04. The strike last trading price was 0.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 95200
On 14 Jun BANDHANBNK was trading at 194.34. The strike last trading price was 0.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 98000
On 13 Jun BANDHANBNK was trading at 194.23. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 98000
On 11 Jun BANDHANBNK was trading at 198.45. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 103600
On 7 Jun BANDHANBNK was trading at 196.55. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -28000 which decreased total open position to 106400
On 6 Jun BANDHANBNK was trading at 191.55. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 134400
On 5 Jun BANDHANBNK was trading at 190.65. The strike last trading price was 1.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 131600
On 4 Jun BANDHANBNK was trading at 177.25. The strike last trading price was 4.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 134400
On 3 Jun BANDHANBNK was trading at 195.05. The strike last trading price was 1.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 100800
On 31 May BANDHANBNK was trading at 188.30. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 120400
On 30 May BANDHANBNK was trading at 186.35. The strike last trading price was 2.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 114800
On 29 May BANDHANBNK was trading at 191.70. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 112000
On 28 May BANDHANBNK was trading at 190.30. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89600
On 18 May BANDHANBNK was trading at 183.00. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May BANDHANBNK was trading at 181.15. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 89600
On 16 May BANDHANBNK was trading at 179.60. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 75600
On 15 May BANDHANBNK was trading at 189.90. The strike last trading price was 4.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36400