BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
13 Mar 2025 04:13 PM IST
| BANDHANBNK 27MAR2025 160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.03
Theta: -0.05
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 139.84 | 0.25 | -0.15 | 41.03 | 349 | 78 | 1,037 | |||
| 12 Mar | 141.55 | 0.4 | -0.1 | 40.61 | 339 | 21 | 958 | |||
| 11 Mar | 140.11 | 0.5 | -0.5 | 42.78 | 1,989 | -210 | 933 | |||
| 10 Mar | 147.97 | 0.9 | -0.45 | 34.54 | 1,107 | -34 | 1,149 | |||
| 7 Mar | 149.93 | 1.3 | -0.1 | 31.51 | 1,713 | -52 | 1,183 | |||
| 6 Mar | 149.30 | 1.35 | 0 | 32.30 | 1,777 | 319 | 1,239 | |||
| 5 Mar | 147.43 | 1.3 | -0.2 | 34.81 | 1,241 | 32 | 919 | |||
| 4 Mar | 147.35 | 1.55 | 0.8 | 36.15 | 1,213 | 122 | 894 | |||
| 3 Mar | 140.23 | 0.75 | -0.3 | 38.31 | 827 | 95 | 775 | |||
| 28 Feb | 141.19 | 1.1 | 0.3 | 38.50 | 1,089 | 134 | 658 | |||
|
|
||||||||||
| 27 Feb | 136.89 | 0.8 | 0.2 | 41.37 | 1,342 | 180 | 524 | |||
| 26 Feb | 134.85 | 0.55 | -0.45 | 39.37 | 73 | 29 | 341 | |||
| 25 Feb | 135.34 | 0.55 | -0.45 | 39.37 | 73 | 26 | 341 | |||
| 24 Feb | 139.08 | 1 | -0.05 | 39.08 | 80 | 36 | 314 | |||
| 21 Feb | 139.38 | 1.05 | 0.1 | 37.56 | 413 | 149 | 292 | |||
| 20 Feb | 136.49 | 1 | 0.1 | 40.13 | 35 | 21 | 142 | |||
| 19 Feb | 133.48 | 0.9 | 0.15 | 42.31 | 12 | -4 | 122 | |||
| 18 Feb | 130.31 | 0.75 | -0.4 | 44.44 | 14 | -3 | 126 | |||
| 17 Feb | 132.82 | 1.2 | -0.1 | 45.27 | 32 | 16 | 128 | |||
| 14 Feb | 135.38 | 1.25 | -0.7 | 40.96 | 39 | -8 | 112 | |||
| 13 Feb | 140.29 | 1.95 | -0.3 | 38.82 | 42 | 24 | 120 | |||
| 12 Feb | 142.43 | 2.1 | -0.35 | 36.01 | 53 | 19 | 95 | |||
| 11 Feb | 144.41 | 2.6 | -1.4 | 36.40 | 73 | 32 | 73 | |||
| 10 Feb | 148.91 | 3.95 | -1.1 | 35.88 | 32 | 18 | 40 | |||
| 7 Feb | 152.37 | 5.05 | -0.35 | 33.52 | 9 | -1 | 22 | |||
| 6 Feb | 152.28 | 5.4 | -1 | 34.10 | 14 | 6 | 24 | |||
| 5 Feb | 153.96 | 6.4 | 1.3 | 35.25 | 14 | 2 | 18 | |||
| 4 Feb | 151.01 | 5.15 | 1.15 | 35.09 | 16 | 6 | 15 | |||
| 3 Feb | 147.56 | 4 | -0.65 | 34.66 | 12 | -1 | 8 | |||
| 1 Feb | 151.39 | 4.65 | -2.35 | 31.48 | 9 | 7 | 8 | |||
| 31 Jan | 151.38 | 7 | 0 | 40.60 | 4 | 2 | 2 | |||
| 30 Jan | 148.25 | 7 | 0 | 46.59 | 1 | 0 | 1 | |||
| 28 Jan | 151.12 | 7 | -10.3 | 39.21 | 1 | 0 | 0 | |||
| 27 Jan | 149.50 | 17.3 | 0 | 4.14 | 0 | 0 | 0 | |||
| 24 Jan | 148.83 | 17.3 | 0 | 4.39 | 0 | 0 | 0 | |||
| 23 Jan | 151.14 | 17.3 | 0.00 | 3.14 | 0 | 0 | 0 | |||
| 22 Jan | 151.51 | 17.3 | 0.00 | 2.95 | 0 | 0 | 0 | |||
| 21 Jan | 150.28 | 17.3 | 0.00 | 3.62 | 0 | 0 | 0 | |||
| 20 Jan | 152.44 | 17.3 | 0.00 | 2.38 | 0 | 0 | 0 | |||
| 17 Jan | 151.24 | 17.3 | 0.00 | 2.91 | 0 | 0 | 0 | |||
| 16 Jan | 151.17 | 17.3 | 0.00 | 2.94 | 0 | 0 | 0 | |||
| 15 Jan | 148.28 | 17.3 | 0.00 | 4.26 | 0 | 0 | 0 | |||
| 14 Jan | 147.94 | 17.3 | 0.00 | 4.46 | 0 | 0 | 0 | |||
| 13 Jan | 137.67 | 17.3 | 0.00 | 8.80 | 0 | 0 | 0 | |||
| 10 Jan | 143.96 | 17.3 | 0.00 | 5.46 | 0 | 0 | 0 | |||
| 9 Jan | 148.91 | 17.3 | 0.00 | 3.65 | 0 | 0 | 0 | |||
| 8 Jan | 151.72 | 17.3 | 0.00 | 2.34 | 0 | 0 | 0 | |||
| 7 Jan | 154.98 | 17.3 | 0.00 | 0.90 | 0 | 0 | 0 | |||
| 6 Jan | 151.61 | 17.3 | 0.00 | 2.37 | 0 | 0 | 0 | |||
| 3 Jan | 157.68 | 17.3 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 160.93 | 17.3 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Jan | 159.93 | 17.3 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Dec | 159.06 | 17.3 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Dec | 159.00 | 17.3 | - | 0 | 0 | 0 | ||||
For Bandhan Bank Limited - strike price 160 expiring on 27MAR2025
Delta for 160 CE is 0.05
Historical price for 160 CE is as follows
On 13 Mar BANDHANBNK was trading at 139.84. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 41.03, the open interest changed by 78 which increased total open position to 1037
On 12 Mar BANDHANBNK was trading at 141.55. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 40.61, the open interest changed by 21 which increased total open position to 958
On 11 Mar BANDHANBNK was trading at 140.11. The strike last trading price was 0.5, which was -0.5 lower than the previous day. The implied volatity was 42.78, the open interest changed by -210 which decreased total open position to 933
On 10 Mar BANDHANBNK was trading at 147.97. The strike last trading price was 0.9, which was -0.45 lower than the previous day. The implied volatity was 34.54, the open interest changed by -34 which decreased total open position to 1149
On 7 Mar BANDHANBNK was trading at 149.93. The strike last trading price was 1.3, which was -0.1 lower than the previous day. The implied volatity was 31.51, the open interest changed by -52 which decreased total open position to 1183
On 6 Mar BANDHANBNK was trading at 149.30. The strike last trading price was 1.35, which was 0 lower than the previous day. The implied volatity was 32.30, the open interest changed by 319 which increased total open position to 1239
On 5 Mar BANDHANBNK was trading at 147.43. The strike last trading price was 1.3, which was -0.2 lower than the previous day. The implied volatity was 34.81, the open interest changed by 32 which increased total open position to 919
On 4 Mar BANDHANBNK was trading at 147.35. The strike last trading price was 1.55, which was 0.8 higher than the previous day. The implied volatity was 36.15, the open interest changed by 122 which increased total open position to 894
On 3 Mar BANDHANBNK was trading at 140.23. The strike last trading price was 0.75, which was -0.3 lower than the previous day. The implied volatity was 38.31, the open interest changed by 95 which increased total open position to 775
On 28 Feb BANDHANBNK was trading at 141.19. The strike last trading price was 1.1, which was 0.3 higher than the previous day. The implied volatity was 38.50, the open interest changed by 134 which increased total open position to 658
On 27 Feb BANDHANBNK was trading at 136.89. The strike last trading price was 0.8, which was 0.2 higher than the previous day. The implied volatity was 41.37, the open interest changed by 180 which increased total open position to 524
On 26 Feb BANDHANBNK was trading at 134.85. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was 39.37, the open interest changed by 29 which increased total open position to 341
On 25 Feb BANDHANBNK was trading at 135.34. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was 39.37, the open interest changed by 26 which increased total open position to 341
On 24 Feb BANDHANBNK was trading at 139.08. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 39.08, the open interest changed by 36 which increased total open position to 314
On 21 Feb BANDHANBNK was trading at 139.38. The strike last trading price was 1.05, which was 0.1 higher than the previous day. The implied volatity was 37.56, the open interest changed by 149 which increased total open position to 292
On 20 Feb BANDHANBNK was trading at 136.49. The strike last trading price was 1, which was 0.1 higher than the previous day. The implied volatity was 40.13, the open interest changed by 21 which increased total open position to 142
On 19 Feb BANDHANBNK was trading at 133.48. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was 42.31, the open interest changed by -4 which decreased total open position to 122
On 18 Feb BANDHANBNK was trading at 130.31. The strike last trading price was 0.75, which was -0.4 lower than the previous day. The implied volatity was 44.44, the open interest changed by -3 which decreased total open position to 126
On 17 Feb BANDHANBNK was trading at 132.82. The strike last trading price was 1.2, which was -0.1 lower than the previous day. The implied volatity was 45.27, the open interest changed by 16 which increased total open position to 128
On 14 Feb BANDHANBNK was trading at 135.38. The strike last trading price was 1.25, which was -0.7 lower than the previous day. The implied volatity was 40.96, the open interest changed by -8 which decreased total open position to 112
On 13 Feb BANDHANBNK was trading at 140.29. The strike last trading price was 1.95, which was -0.3 lower than the previous day. The implied volatity was 38.82, the open interest changed by 24 which increased total open position to 120
On 12 Feb BANDHANBNK was trading at 142.43. The strike last trading price was 2.1, which was -0.35 lower than the previous day. The implied volatity was 36.01, the open interest changed by 19 which increased total open position to 95
On 11 Feb BANDHANBNK was trading at 144.41. The strike last trading price was 2.6, which was -1.4 lower than the previous day. The implied volatity was 36.40, the open interest changed by 32 which increased total open position to 73
On 10 Feb BANDHANBNK was trading at 148.91. The strike last trading price was 3.95, which was -1.1 lower than the previous day. The implied volatity was 35.88, the open interest changed by 18 which increased total open position to 40
On 7 Feb BANDHANBNK was trading at 152.37. The strike last trading price was 5.05, which was -0.35 lower than the previous day. The implied volatity was 33.52, the open interest changed by -1 which decreased total open position to 22
On 6 Feb BANDHANBNK was trading at 152.28. The strike last trading price was 5.4, which was -1 lower than the previous day. The implied volatity was 34.10, the open interest changed by 6 which increased total open position to 24
On 5 Feb BANDHANBNK was trading at 153.96. The strike last trading price was 6.4, which was 1.3 higher than the previous day. The implied volatity was 35.25, the open interest changed by 2 which increased total open position to 18
On 4 Feb BANDHANBNK was trading at 151.01. The strike last trading price was 5.15, which was 1.15 higher than the previous day. The implied volatity was 35.09, the open interest changed by 6 which increased total open position to 15
On 3 Feb BANDHANBNK was trading at 147.56. The strike last trading price was 4, which was -0.65 lower than the previous day. The implied volatity was 34.66, the open interest changed by -1 which decreased total open position to 8
On 1 Feb BANDHANBNK was trading at 151.39. The strike last trading price was 4.65, which was -2.35 lower than the previous day. The implied volatity was 31.48, the open interest changed by 7 which increased total open position to 8
On 31 Jan BANDHANBNK was trading at 151.38. The strike last trading price was 7, which was 0 lower than the previous day. The implied volatity was 40.60, the open interest changed by 2 which increased total open position to 2
On 30 Jan BANDHANBNK was trading at 148.25. The strike last trading price was 7, which was 0 lower than the previous day. The implied volatity was 46.59, the open interest changed by 0 which decreased total open position to 1
On 28 Jan BANDHANBNK was trading at 151.12. The strike last trading price was 7, which was -10.3 lower than the previous day. The implied volatity was 39.21, the open interest changed by 0 which decreased total open position to 0
On 27 Jan BANDHANBNK was trading at 149.50. The strike last trading price was 17.3, which was 0 lower than the previous day. The implied volatity was 4.14, the open interest changed by 0 which decreased total open position to 0
On 24 Jan BANDHANBNK was trading at 148.83. The strike last trading price was 17.3, which was 0 lower than the previous day. The implied volatity was 4.39, the open interest changed by 0 which decreased total open position to 0
On 23 Jan BANDHANBNK was trading at 151.14. The strike last trading price was 17.3, which was 0.00 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0
On 22 Jan BANDHANBNK was trading at 151.51. The strike last trading price was 17.3, which was 0.00 lower than the previous day. The implied volatity was 2.95, the open interest changed by 0 which decreased total open position to 0
On 21 Jan BANDHANBNK was trading at 150.28. The strike last trading price was 17.3, which was 0.00 lower than the previous day. The implied volatity was 3.62, the open interest changed by 0 which decreased total open position to 0
On 20 Jan BANDHANBNK was trading at 152.44. The strike last trading price was 17.3, which was 0.00 lower than the previous day. The implied volatity was 2.38, the open interest changed by 0 which decreased total open position to 0
On 17 Jan BANDHANBNK was trading at 151.24. The strike last trading price was 17.3, which was 0.00 lower than the previous day. The implied volatity was 2.91, the open interest changed by 0 which decreased total open position to 0
On 16 Jan BANDHANBNK was trading at 151.17. The strike last trading price was 17.3, which was 0.00 lower than the previous day. The implied volatity was 2.94, the open interest changed by 0 which decreased total open position to 0
On 15 Jan BANDHANBNK was trading at 148.28. The strike last trading price was 17.3, which was 0.00 lower than the previous day. The implied volatity was 4.26, the open interest changed by 0 which decreased total open position to 0
On 14 Jan BANDHANBNK was trading at 147.94. The strike last trading price was 17.3, which was 0.00 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 13 Jan BANDHANBNK was trading at 137.67. The strike last trading price was 17.3, which was 0.00 lower than the previous day. The implied volatity was 8.80, the open interest changed by 0 which decreased total open position to 0
On 10 Jan BANDHANBNK was trading at 143.96. The strike last trading price was 17.3, which was 0.00 lower than the previous day. The implied volatity was 5.46, the open interest changed by 0 which decreased total open position to 0
On 9 Jan BANDHANBNK was trading at 148.91. The strike last trading price was 17.3, which was 0.00 lower than the previous day. The implied volatity was 3.65, the open interest changed by 0 which decreased total open position to 0
On 8 Jan BANDHANBNK was trading at 151.72. The strike last trading price was 17.3, which was 0.00 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0
On 7 Jan BANDHANBNK was trading at 154.98. The strike last trading price was 17.3, which was 0.00 lower than the previous day. The implied volatity was 0.90, the open interest changed by 0 which decreased total open position to 0
On 6 Jan BANDHANBNK was trading at 151.61. The strike last trading price was 17.3, which was 0.00 lower than the previous day. The implied volatity was 2.37, the open interest changed by 0 which decreased total open position to 0
On 3 Jan BANDHANBNK was trading at 157.68. The strike last trading price was 17.3, 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 Jan BANDHANBNK was trading at 160.93. The strike last trading price was 17.3, 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 1 Jan BANDHANBNK was trading at 159.93. The strike last trading price was 17.3, 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 31 Dec BANDHANBNK was trading at 159.06. The strike last trading price was 17.3, 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 30 Dec BANDHANBNK was trading at 159.00. The strike last trading price was 17.3, 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 27MAR2025 160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.90
Vega: 0.05
Theta: -0.05
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 139.84 | 20.4 | 2.15 | 51.38 | 30 | -4 | 514 |
| 12 Mar | 141.55 | 18.25 | -1.65 | 37.08 | 18 | 1 | 518 |
| 11 Mar | 140.11 | 19.35 | 6.8 | 46.30 | 223 | -8 | 517 |
| 10 Mar | 147.97 | 13 | 2 | 38.71 | 120 | -11 | 525 |
| 7 Mar | 149.93 | 11.4 | -0.25 | 37.66 | 96 | 6 | 536 |
| 6 Mar | 149.30 | 11.8 | -1.25 | 36.88 | 102 | -11 | 531 |
| 5 Mar | 147.43 | 13.05 | -0.6 | 33.91 | 202 | -2 | 544 |
| 4 Mar | 147.35 | 13.45 | -6.55 | 38.12 | 363 | 36 | 504 |
| 3 Mar | 140.23 | 20 | 1.2 | 49.58 | 98 | 40 | 468 |
| 28 Feb | 141.19 | 18.6 | -3.85 | 42.49 | 58 | 13 | 427 |
| 27 Feb | 136.89 | 22.25 | -1.35 | 37.96 | 542 | 253 | 414 |
| 26 Feb | 134.85 | 23.6 | 3.8 | - | 31 | 28 | 151 |
| 25 Feb | 135.34 | 23.6 | 3.8 | - | 31 | 18 | 151 |
| 24 Feb | 139.08 | 19.8 | -1.2 | - | 21 | 19 | 132 |
| 21 Feb | 139.38 | 21 | -4 | 40.96 | 81 | 69 | 112 |
| 20 Feb | 136.49 | 25 | -1 | 58.70 | 2 | 1 | 42 |
| 19 Feb | 133.48 | 26 | -4.2 | 44.37 | 7 | 6 | 40 |
| 18 Feb | 130.31 | 30.2 | 10.55 | 56.90 | 2 | 0 | 32 |
| 17 Feb | 132.82 | 19.65 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Feb | 135.38 | 19.65 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Feb | 140.29 | 19.65 | 0 | 0.00 | 0 | 1 | 0 |
| 12 Feb | 142.43 | 19.65 | 3.15 | 49.12 | 5 | 1 | 32 |
| 11 Feb | 144.41 | 16.45 | 3.25 | 36.20 | 3 | 0 | 29 |
| 10 Feb | 148.91 | 13.2 | 2.2 | 35.94 | 21 | 1 | 9 |
| 7 Feb | 152.37 | 11 | 0 | 35.20 | 2 | 1 | 7 |
| 6 Feb | 152.28 | 11 | 1.3 | 35.81 | 1 | 0 | 6 |
| 5 Feb | 153.96 | 9.7 | -1.3 | 33.51 | 4 | 3 | 5 |
| 4 Feb | 151.01 | 11 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Feb | 147.56 | 11 | 0 | 0.00 | 0 | 1 | 0 |
| 1 Feb | 151.39 | 11 | -1 | 30.89 | 1 | 0 | 1 |
| 31 Jan | 151.38 | 12 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jan | 148.25 | 12 | 0 | 0.00 | 0 | 0 | 1 |
| 28 Jan | 151.12 | 12 | 0 | 0.00 | 0 | 0 | 1 |
| 27 Jan | 149.50 | 12 | 0 | 0.00 | 0 | 0 | 1 |
| 24 Jan | 148.83 | 12 | 0 | 0.00 | 0 | 0 | 1 |
| 23 Jan | 151.14 | 12 | 0.00 | 0.00 | 0 | 0 | 1 |
| 22 Jan | 151.51 | 12 | 0.00 | 0.00 | 0 | 0 | 1 |
| 21 Jan | 150.28 | 12 | 0.00 | 0.00 | 0 | 0 | 1 |
| 20 Jan | 152.44 | 12 | 0.00 | 0.00 | 0 | 0 | 1 |
| 17 Jan | 151.24 | 12 | 0.00 | 0.00 | 0 | 0 | 1 |
| 16 Jan | 151.17 | 12 | 0.00 | 0.00 | 0 | 0 | 1 |
| 15 Jan | 148.28 | 12 | 0.00 | 0.00 | 0 | 0 | 1 |
| 14 Jan | 147.94 | 12 | 0.00 | 0.00 | 0 | 0 | 1 |
| 13 Jan | 137.67 | 12 | 0.00 | 0.00 | 0 | 0 | 1 |
| 10 Jan | 143.96 | 12 | 0.00 | 0.00 | 0 | 0 | 1 |
| 9 Jan | 148.91 | 12 | 0.00 | 0.00 | 0 | 0 | 1 |
| 8 Jan | 151.72 | 12 | 0.00 | 0.00 | 0 | 0 | 1 |
| 7 Jan | 154.98 | 12 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Jan | 151.61 | 12 | -0.95 | 32.21 | 1 | 0 | 0 |
| 3 Jan | 157.68 | 12.95 | 0.00 | 0.71 | 0 | 0 | 0 |
| 2 Jan | 160.93 | 12.95 | 0.00 | 1.89 | 0 | 0 | 0 |
| 1 Jan | 159.93 | 12.95 | 0.00 | 1.56 | 0 | 0 | 0 |
| 31 Dec | 159.06 | 12.95 | 0.00 | 1.25 | 0 | 0 | 0 |
| 30 Dec | 159.00 | 12.95 | 1.36 | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 160 expiring on 27MAR2025
Delta for 160 PE is -0.90
Historical price for 160 PE is as follows
On 13 Mar BANDHANBNK was trading at 139.84. The strike last trading price was 20.4, which was 2.15 higher than the previous day. The implied volatity was 51.38, the open interest changed by -4 which decreased total open position to 514
On 12 Mar BANDHANBNK was trading at 141.55. The strike last trading price was 18.25, which was -1.65 lower than the previous day. The implied volatity was 37.08, the open interest changed by 1 which increased total open position to 518
On 11 Mar BANDHANBNK was trading at 140.11. The strike last trading price was 19.35, which was 6.8 higher than the previous day. The implied volatity was 46.30, the open interest changed by -8 which decreased total open position to 517
On 10 Mar BANDHANBNK was trading at 147.97. The strike last trading price was 13, which was 2 higher than the previous day. The implied volatity was 38.71, the open interest changed by -11 which decreased total open position to 525
On 7 Mar BANDHANBNK was trading at 149.93. The strike last trading price was 11.4, which was -0.25 lower than the previous day. The implied volatity was 37.66, the open interest changed by 6 which increased total open position to 536
On 6 Mar BANDHANBNK was trading at 149.30. The strike last trading price was 11.8, which was -1.25 lower than the previous day. The implied volatity was 36.88, the open interest changed by -11 which decreased total open position to 531
On 5 Mar BANDHANBNK was trading at 147.43. The strike last trading price was 13.05, which was -0.6 lower than the previous day. The implied volatity was 33.91, the open interest changed by -2 which decreased total open position to 544
On 4 Mar BANDHANBNK was trading at 147.35. The strike last trading price was 13.45, which was -6.55 lower than the previous day. The implied volatity was 38.12, the open interest changed by 36 which increased total open position to 504
On 3 Mar BANDHANBNK was trading at 140.23. The strike last trading price was 20, which was 1.2 higher than the previous day. The implied volatity was 49.58, the open interest changed by 40 which increased total open position to 468
On 28 Feb BANDHANBNK was trading at 141.19. The strike last trading price was 18.6, which was -3.85 lower than the previous day. The implied volatity was 42.49, the open interest changed by 13 which increased total open position to 427
On 27 Feb BANDHANBNK was trading at 136.89. The strike last trading price was 22.25, which was -1.35 lower than the previous day. The implied volatity was 37.96, the open interest changed by 253 which increased total open position to 414
On 26 Feb BANDHANBNK was trading at 134.85. The strike last trading price was 23.6, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 151
On 25 Feb BANDHANBNK was trading at 135.34. The strike last trading price was 23.6, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 151
On 24 Feb BANDHANBNK was trading at 139.08. The strike last trading price was 19.8, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 132
On 21 Feb BANDHANBNK was trading at 139.38. The strike last trading price was 21, which was -4 lower than the previous day. The implied volatity was 40.96, the open interest changed by 69 which increased total open position to 112
On 20 Feb BANDHANBNK was trading at 136.49. The strike last trading price was 25, which was -1 lower than the previous day. The implied volatity was 58.70, the open interest changed by 1 which increased total open position to 42
On 19 Feb BANDHANBNK was trading at 133.48. The strike last trading price was 26, which was -4.2 lower than the previous day. The implied volatity was 44.37, the open interest changed by 6 which increased total open position to 40
On 18 Feb BANDHANBNK was trading at 130.31. The strike last trading price was 30.2, which was 10.55 higher than the previous day. The implied volatity was 56.90, the open interest changed by 0 which decreased total open position to 32
On 17 Feb BANDHANBNK was trading at 132.82. The strike last trading price was 19.65, 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 14 Feb BANDHANBNK was trading at 135.38. The strike last trading price was 19.65, 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 13 Feb BANDHANBNK was trading at 140.29. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 12 Feb BANDHANBNK was trading at 142.43. The strike last trading price was 19.65, which was 3.15 higher than the previous day. The implied volatity was 49.12, the open interest changed by 1 which increased total open position to 32
On 11 Feb BANDHANBNK was trading at 144.41. The strike last trading price was 16.45, which was 3.25 higher than the previous day. The implied volatity was 36.20, the open interest changed by 0 which decreased total open position to 29
On 10 Feb BANDHANBNK was trading at 148.91. The strike last trading price was 13.2, which was 2.2 higher than the previous day. The implied volatity was 35.94, the open interest changed by 1 which increased total open position to 9
On 7 Feb BANDHANBNK was trading at 152.37. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was 35.20, the open interest changed by 1 which increased total open position to 7
On 6 Feb BANDHANBNK was trading at 152.28. The strike last trading price was 11, which was 1.3 higher than the previous day. The implied volatity was 35.81, the open interest changed by 0 which decreased total open position to 6
On 5 Feb BANDHANBNK was trading at 153.96. The strike last trading price was 9.7, which was -1.3 lower than the previous day. The implied volatity was 33.51, the open interest changed by 3 which increased total open position to 5
On 4 Feb BANDHANBNK was trading at 151.01. The strike last trading price was 11, 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 3 Feb BANDHANBNK was trading at 147.56. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 1 Feb BANDHANBNK was trading at 151.39. The strike last trading price was 11, which was -1 lower than the previous day. The implied volatity was 30.89, the open interest changed by 0 which decreased total open position to 1
On 31 Jan BANDHANBNK was trading at 151.38. The strike last trading price was 12, 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 30 Jan BANDHANBNK was trading at 148.25. The strike last trading price was 12, 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 1
On 28 Jan BANDHANBNK was trading at 151.12. The strike last trading price was 12, 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 1
On 27 Jan BANDHANBNK was trading at 149.50. The strike last trading price was 12, 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 1
On 24 Jan BANDHANBNK was trading at 148.83. The strike last trading price was 12, 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 1
On 23 Jan BANDHANBNK was trading at 151.14. The strike last trading price was 12, 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 1
On 22 Jan BANDHANBNK was trading at 151.51. The strike last trading price was 12, 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 1
On 21 Jan BANDHANBNK was trading at 150.28. The strike last trading price was 12, 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 1
On 20 Jan BANDHANBNK was trading at 152.44. The strike last trading price was 12, 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 1
On 17 Jan BANDHANBNK was trading at 151.24. The strike last trading price was 12, 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 1
On 16 Jan BANDHANBNK was trading at 151.17. The strike last trading price was 12, 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 1
On 15 Jan BANDHANBNK was trading at 148.28. The strike last trading price was 12, 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 1
On 14 Jan BANDHANBNK was trading at 147.94. The strike last trading price was 12, 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 1
On 13 Jan BANDHANBNK was trading at 137.67. The strike last trading price was 12, 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 1
On 10 Jan BANDHANBNK was trading at 143.96. The strike last trading price was 12, 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 1
On 9 Jan BANDHANBNK was trading at 148.91. The strike last trading price was 12, 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 1
On 8 Jan BANDHANBNK was trading at 151.72. The strike last trading price was 12, 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 1
On 7 Jan BANDHANBNK was trading at 154.98. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 6 Jan BANDHANBNK was trading at 151.61. The strike last trading price was 12, which was -0.95 lower than the previous day. The implied volatity was 32.21, the open interest changed by 0 which decreased total open position to 0
On 3 Jan BANDHANBNK was trading at 157.68. The strike last trading price was 12.95, which was 0.00 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BANDHANBNK was trading at 160.93. The strike last trading price was 12.95, which was 0.00 lower than the previous day. The implied volatity was 1.89, the open interest changed by 0 which decreased total open position to 0
On 1 Jan BANDHANBNK was trading at 159.93. The strike last trading price was 12.95, which was 0.00 lower than the previous day. The implied volatity was 1.56, the open interest changed by 0 which decreased total open position to 0
On 31 Dec BANDHANBNK was trading at 159.06. The strike last trading price was 12.95, which was 0.00 lower than the previous day. The implied volatity was 1.25, the open interest changed by 0 which decreased total open position to 0
On 30 Dec BANDHANBNK was trading at 159.00. The strike last trading price was 12.95, which was lower than the previous day. The implied volatity was 1.36, the open interest changed by 0 which decreased total open position to 0
