BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
16 Jun 2025 12:12 PM IST
| BANDHANBNK 26JUN2025 160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 16 Jun | 175.56 | 15.7 | 0 | - | 64 | -9 | 244 | |||
| 13 Jun | 175.19 | 15.4 | -4.05 | - | 114 | 0 | 247 | |||
| 12 Jun | 177.68 | 19.45 | -3.25 | 57.13 | 28 | 8 | 246 | |||
| 11 Jun | 182.47 | 23 | 1.25 | - | 36 | -3 | 238 | |||
| 10 Jun | 181.09 | 21.75 | -5 | 34.35 | 40 | -29 | 242 | |||
| 9 Jun | 186.24 | 26.85 | 11.3 | 25.84 | 169 | -30 | 273 | |||
| 6 Jun | 173.55 | 15.45 | 5.25 | 36.30 | 350 | 13 | 302 | |||
| 5 Jun | 166.86 | 10.45 | -1.75 | 35.03 | 167 | 34 | 286 | |||
| 4 Jun | 169.02 | 12.2 | -1.1 | 36.98 | 95 | -8 | 252 | |||
| 3 Jun | 170.02 | 12.9 | -2.75 | 38.35 | 66 | 18 | 260 | |||
| 2 Jun | 172.75 | 15.3 | 1.7 | 38.28 | 113 | 22 | 241 | |||
| 30 May | 170.19 | 13.5 | -1.15 | 36.02 | 110 | 28 | 220 | |||
| 29 May | 170.93 | 15 | 1.75 | 38.07 | 147 | 69 | 201 | |||
| 28 May | 169.21 | 13.35 | -0.3 | 39.61 | 21 | 7 | 132 | |||
| 27 May | 168.95 | 13.3 | 2.2 | 36.77 | 51 | 18 | 124 | |||
| 26 May | 165.62 | 11.1 | -0.05 | 38.16 | 77 | 41 | 106 | |||
| 23 May | 165.46 | 11.1 | -0.05 | 36.76 | 18 | 6 | 64 | |||
| 22 May | 165.60 | 11.15 | -1.45 | 35.63 | 7 | 1 | 60 | |||
| 21 May | 168.22 | 12.6 | 1.8 | 34.06 | 28 | 2 | 59 | |||
| 20 May | 164.90 | 10.8 | -3.85 | 32.55 | 39 | -3 | 56 | |||
|
|
||||||||||
| 19 May | 170.55 | 14.65 | 0.3 | 32.08 | 8 | 2 | 56 | |||
| 16 May | 170.09 | 14.35 | -0.25 | 33.68 | 34 | 25 | 52 | |||
| 15 May | 168.99 | 14.6 | 2.1 | 36.79 | 14 | 0 | 27 | |||
| 14 May | 167.03 | 12.5 | 2.7 | 32.42 | 15 | 1 | 27 | |||
| 13 May | 162.38 | 9.8 | -0.25 | 32.69 | 4 | -1 | 25 | |||
| 12 May | 163.57 | 10.05 | 2.45 | 32.06 | 12 | -2 | 25 | |||
| 9 May | 156.26 | 7.6 | -0.4 | 34.92 | 17 | 7 | 27 | |||
| 8 May | 157.19 | 8 | -1.05 | 38.28 | 13 | 1 | 21 | |||
| 7 May | 159.56 | 9 | 0.85 | 35.89 | 25 | 8 | 19 | |||
| 6 May | 157.45 | 8.15 | -4.8 | 35.77 | 9 | 7 | 10 | |||
| 5 May | 164.40 | 12.95 | 0.65 | 38.27 | 3 | 0 | 3 | |||
| 2 May | 161.74 | 12.3 | -1.5 | 40.15 | 2 | 1 | 2 | |||
| 30 Apr | 165.62 | 13.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Apr | 167.90 | 13.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Apr | 164.26 | 13.8 | 0 | 0.00 | 0 | 1 | 0 | |||
| 25 Apr | 165.45 | 13.8 | 4 | 34.41 | 1 | 0 | 0 | |||
| 24 Apr | 170.73 | 9.8 | 0 | - | 0 | 0 | 0 | |||
| 23 Apr | 170.59 | 9.8 | 0 | - | 0 | 0 | 0 | |||
| 17 Apr | 158.79 | 9.8 | 0 | - | 0 | 0 | 0 | |||
| 16 Apr | 158.41 | 9.8 | 0 | - | 0 | 0 | 0 | |||
| 15 Apr | 154.07 | 9.8 | 0 | 1.94 | 0 | 0 | 0 | |||
| 11 Apr | 149.68 | 9.8 | 0 | 3.41 | 0 | 0 | 0 | |||
| 9 Apr | 146.86 | 9.8 | 0 | 5.02 | 0 | 0 | 0 | |||
| 8 Apr | 150.00 | 9.8 | 0 | 3.47 | 0 | 0 | 0 | |||
| 7 Apr | 144.96 | 9.8 | 0 | 4.90 | 0 | 0 | 0 | |||
| 4 Apr | 153.05 | 9.8 | 0 | 1.91 | 0 | 0 | 0 | |||
| 3 Apr | 156.60 | 9.8 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 151.53 | 9.8 | 0 | 2.26 | 0 | 0 | 0 | |||
| 1 Apr | 149.48 | 9.8 | 0 | 2.94 | 0 | 0 | 0 | |||
For Bandhan Bank Limited - strike price 160 expiring on 26JUN2025
Delta for 160 CE is -
Historical price for 160 CE is as follows
On 16 Jun BANDHANBNK was trading at 175.56. The strike last trading price was 15.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 244
On 13 Jun BANDHANBNK was trading at 175.19. The strike last trading price was 15.4, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 247
On 12 Jun BANDHANBNK was trading at 177.68. The strike last trading price was 19.45, which was -3.25 lower than the previous day. The implied volatity was 57.13, the open interest changed by 8 which increased total open position to 246
On 11 Jun BANDHANBNK was trading at 182.47. The strike last trading price was 23, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 238
On 10 Jun BANDHANBNK was trading at 181.09. The strike last trading price was 21.75, which was -5 lower than the previous day. The implied volatity was 34.35, the open interest changed by -29 which decreased total open position to 242
On 9 Jun BANDHANBNK was trading at 186.24. The strike last trading price was 26.85, which was 11.3 higher than the previous day. The implied volatity was 25.84, the open interest changed by -30 which decreased total open position to 273
On 6 Jun BANDHANBNK was trading at 173.55. The strike last trading price was 15.45, which was 5.25 higher than the previous day. The implied volatity was 36.30, the open interest changed by 13 which increased total open position to 302
On 5 Jun BANDHANBNK was trading at 166.86. The strike last trading price was 10.45, which was -1.75 lower than the previous day. The implied volatity was 35.03, the open interest changed by 34 which increased total open position to 286
On 4 Jun BANDHANBNK was trading at 169.02. The strike last trading price was 12.2, which was -1.1 lower than the previous day. The implied volatity was 36.98, the open interest changed by -8 which decreased total open position to 252
On 3 Jun BANDHANBNK was trading at 170.02. The strike last trading price was 12.9, which was -2.75 lower than the previous day. The implied volatity was 38.35, the open interest changed by 18 which increased total open position to 260
On 2 Jun BANDHANBNK was trading at 172.75. The strike last trading price was 15.3, which was 1.7 higher than the previous day. The implied volatity was 38.28, the open interest changed by 22 which increased total open position to 241
On 30 May BANDHANBNK was trading at 170.19. The strike last trading price was 13.5, which was -1.15 lower than the previous day. The implied volatity was 36.02, the open interest changed by 28 which increased total open position to 220
On 29 May BANDHANBNK was trading at 170.93. The strike last trading price was 15, which was 1.75 higher than the previous day. The implied volatity was 38.07, the open interest changed by 69 which increased total open position to 201
On 28 May BANDHANBNK was trading at 169.21. The strike last trading price was 13.35, which was -0.3 lower than the previous day. The implied volatity was 39.61, the open interest changed by 7 which increased total open position to 132
On 27 May BANDHANBNK was trading at 168.95. The strike last trading price was 13.3, which was 2.2 higher than the previous day. The implied volatity was 36.77, the open interest changed by 18 which increased total open position to 124
On 26 May BANDHANBNK was trading at 165.62. The strike last trading price was 11.1, which was -0.05 lower than the previous day. The implied volatity was 38.16, the open interest changed by 41 which increased total open position to 106
On 23 May BANDHANBNK was trading at 165.46. The strike last trading price was 11.1, which was -0.05 lower than the previous day. The implied volatity was 36.76, the open interest changed by 6 which increased total open position to 64
On 22 May BANDHANBNK was trading at 165.60. The strike last trading price was 11.15, which was -1.45 lower than the previous day. The implied volatity was 35.63, the open interest changed by 1 which increased total open position to 60
On 21 May BANDHANBNK was trading at 168.22. The strike last trading price was 12.6, which was 1.8 higher than the previous day. The implied volatity was 34.06, the open interest changed by 2 which increased total open position to 59
On 20 May BANDHANBNK was trading at 164.90. The strike last trading price was 10.8, which was -3.85 lower than the previous day. The implied volatity was 32.55, the open interest changed by -3 which decreased total open position to 56
On 19 May BANDHANBNK was trading at 170.55. The strike last trading price was 14.65, which was 0.3 higher than the previous day. The implied volatity was 32.08, the open interest changed by 2 which increased total open position to 56
On 16 May BANDHANBNK was trading at 170.09. The strike last trading price was 14.35, which was -0.25 lower than the previous day. The implied volatity was 33.68, the open interest changed by 25 which increased total open position to 52
On 15 May BANDHANBNK was trading at 168.99. The strike last trading price was 14.6, which was 2.1 higher than the previous day. The implied volatity was 36.79, the open interest changed by 0 which decreased total open position to 27
On 14 May BANDHANBNK was trading at 167.03. The strike last trading price was 12.5, which was 2.7 higher than the previous day. The implied volatity was 32.42, the open interest changed by 1 which increased total open position to 27
On 13 May BANDHANBNK was trading at 162.38. The strike last trading price was 9.8, which was -0.25 lower than the previous day. The implied volatity was 32.69, the open interest changed by -1 which decreased total open position to 25
On 12 May BANDHANBNK was trading at 163.57. The strike last trading price was 10.05, which was 2.45 higher than the previous day. The implied volatity was 32.06, the open interest changed by -2 which decreased total open position to 25
On 9 May BANDHANBNK was trading at 156.26. The strike last trading price was 7.6, which was -0.4 lower than the previous day. The implied volatity was 34.92, the open interest changed by 7 which increased total open position to 27
On 8 May BANDHANBNK was trading at 157.19. The strike last trading price was 8, which was -1.05 lower than the previous day. The implied volatity was 38.28, the open interest changed by 1 which increased total open position to 21
On 7 May BANDHANBNK was trading at 159.56. The strike last trading price was 9, which was 0.85 higher than the previous day. The implied volatity was 35.89, the open interest changed by 8 which increased total open position to 19
On 6 May BANDHANBNK was trading at 157.45. The strike last trading price was 8.15, which was -4.8 lower than the previous day. The implied volatity was 35.77, the open interest changed by 7 which increased total open position to 10
On 5 May BANDHANBNK was trading at 164.40. The strike last trading price was 12.95, which was 0.65 higher than the previous day. The implied volatity was 38.27, the open interest changed by 0 which decreased total open position to 3
On 2 May BANDHANBNK was trading at 161.74. The strike last trading price was 12.3, which was -1.5 lower than the previous day. The implied volatity was 40.15, the open interest changed by 1 which increased total open position to 2
On 30 Apr BANDHANBNK was trading at 165.62. The strike last trading price was 13.8, 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 29 Apr BANDHANBNK was trading at 167.90. The strike last trading price was 13.8, 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 28 Apr BANDHANBNK was trading at 164.26. The strike last trading price was 13.8, 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 25 Apr BANDHANBNK was trading at 165.45. The strike last trading price was 13.8, which was 4 higher than the previous day. The implied volatity was 34.41, the open interest changed by 0 which decreased total open position to 0
On 24 Apr BANDHANBNK was trading at 170.73. The strike last trading price was 9.8, 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 Apr BANDHANBNK was trading at 170.59. The strike last trading price was 9.8, 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 17 Apr BANDHANBNK was trading at 158.79. The strike last trading price was 9.8, 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 Apr BANDHANBNK was trading at 158.41. The strike last trading price was 9.8, 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 Apr BANDHANBNK was trading at 154.07. The strike last trading price was 9.8, which was 0 lower than the previous day. The implied volatity was 1.94, the open interest changed by 0 which decreased total open position to 0
On 11 Apr BANDHANBNK was trading at 149.68. The strike last trading price was 9.8, which was 0 lower than the previous day. The implied volatity was 3.41, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BANDHANBNK was trading at 146.86. The strike last trading price was 9.8, which was 0 lower than the previous day. The implied volatity was 5.02, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BANDHANBNK was trading at 150.00. The strike last trading price was 9.8, which was 0 lower than the previous day. The implied volatity was 3.47, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BANDHANBNK was trading at 144.96. The strike last trading price was 9.8, which was 0 lower than the previous day. The implied volatity was 4.90, the open interest changed by 0 which decreased total open position to 0
On 4 Apr BANDHANBNK was trading at 153.05. The strike last trading price was 9.8, which was 0 lower than the previous day. The implied volatity was 1.91, the open interest changed by 0 which decreased total open position to 0
On 3 Apr BANDHANBNK was trading at 156.60. The strike last trading price was 9.8, 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 Apr BANDHANBNK was trading at 151.53. The strike last trading price was 9.8, which was 0 lower than the previous day. The implied volatity was 2.26, the open interest changed by 0 which decreased total open position to 0
On 1 Apr BANDHANBNK was trading at 149.48. The strike last trading price was 9.8, which was 0 lower than the previous day. The implied volatity was 2.94, the open interest changed by 0 which decreased total open position to 0
| BANDHANBNK 26JUN2025 160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.05
Theta: -0.09
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 16 Jun | 175.56 | 0.5 | -0.15 | 42.91 | 318 | 13 | 2,085 |
| 13 Jun | 175.19 | 0.6 | 0.15 | 39.05 | 485 | -33 | 2,073 |
| 12 Jun | 177.68 | 0.5 | 0.15 | 39.15 | 414 | -30 | 2,107 |
| 11 Jun | 182.47 | 0.3 | -0.1 | 40.67 | 715 | -50 | 2,140 |
| 10 Jun | 181.09 | 0.35 | -0.05 | 38.82 | 788 | -91 | 2,206 |
| 9 Jun | 186.24 | 0.4 | -0.7 | 45.37 | 1,563 | 84 | 2,294 |
| 6 Jun | 173.55 | 1.1 | -1.8 | 35.80 | 937 | 43 | 2,213 |
| 5 Jun | 166.86 | 2.8 | 0.6 | 38.48 | 1,107 | 609 | 2,142 |
| 4 Jun | 169.02 | 2.15 | -0.3 | 36.29 | 463 | -29 | 1,535 |
| 3 Jun | 170.02 | 2.5 | 0.45 | 39.15 | 535 | 122 | 1,562 |
| 2 Jun | 172.75 | 2.1 | -0.35 | 40.23 | 619 | 60 | 1,444 |
| 30 May | 170.19 | 2.55 | 0.2 | 37.64 | 1,172 | 443 | 1,384 |
| 29 May | 170.93 | 2.35 | -0.85 | 37.87 | 442 | 105 | 940 |
| 28 May | 169.21 | 3.3 | -0.05 | 39.27 | 334 | 107 | 825 |
| 27 May | 168.95 | 3.4 | -0.75 | 39.93 | 454 | 271 | 718 |
| 26 May | 165.62 | 4.15 | -0.05 | 37.38 | 291 | 199 | 446 |
| 23 May | 165.46 | 4.2 | -0.45 | 35.85 | 26 | 14 | 247 |
| 22 May | 165.60 | 4.65 | 0.9 | 38.20 | 24 | 2 | 232 |
| 21 May | 168.22 | 3.75 | -0.9 | 36.81 | 58 | -2 | 229 |
| 20 May | 164.90 | 4.55 | 1.2 | 36.78 | 167 | -5 | 231 |
| 19 May | 170.55 | 3.45 | 0 | 38.65 | 57 | 14 | 235 |
| 16 May | 170.09 | 3.45 | -0.65 | 35.84 | 66 | 29 | 220 |
| 15 May | 168.99 | 3.85 | -0.55 | 36.69 | 107 | 51 | 191 |
| 14 May | 167.03 | 4.35 | -1.65 | 36.05 | 64 | 28 | 139 |
| 13 May | 162.38 | 6 | 0.2 | 36.49 | 40 | 22 | 111 |
| 12 May | 163.57 | 5.6 | -3.9 | 35.11 | 34 | 4 | 89 |
| 9 May | 156.26 | 9.5 | 0.05 | 40.11 | 9 | 0 | 85 |
| 8 May | 157.19 | 9.45 | 1.55 | 37.59 | 27 | -5 | 85 |
| 7 May | 159.56 | 7.75 | -1.45 | 36.88 | 19 | 5 | 90 |
| 6 May | 157.45 | 9.2 | 2.35 | 38.12 | 86 | 63 | 85 |
| 5 May | 164.40 | 6.85 | -1.15 | 40.47 | 21 | 9 | 22 |
| 2 May | 161.74 | 8 | -0.8 | 40.70 | 21 | 8 | 12 |
| 30 Apr | 165.62 | 8.8 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Apr | 167.90 | 8.8 | 0 | 0.00 | 0 | -1 | 0 |
| 28 Apr | 164.26 | 8.8 | 1.3 | 45.97 | 1 | 0 | 5 |
| 25 Apr | 165.45 | 7.5 | 1.95 | 41.96 | 1 | 0 | 4 |
| 24 Apr | 170.73 | 5.55 | -13.35 | 40.02 | 5 | 4 | 4 |
| 23 Apr | 170.59 | 18.9 | 0 | 5.56 | 0 | 0 | 0 |
| 17 Apr | 158.79 | 18.9 | 0 | 0.91 | 0 | 0 | 0 |
| 16 Apr | 158.41 | 0 | 0 | 0.98 | 0 | 0 | 0 |
| 15 Apr | 154.07 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Apr | 149.68 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 146.86 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 150.00 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 144.96 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 153.05 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 156.60 | 0 | 0 | 0.18 | 0 | 0 | 0 |
| 2 Apr | 151.53 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 149.48 | 0 | 0 | - | 0 | 0 | 0 |
For Bandhan Bank Limited - strike price 160 expiring on 26JUN2025
Delta for 160 PE is -0.08
Historical price for 160 PE is as follows
On 16 Jun BANDHANBNK was trading at 175.56. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 42.91, the open interest changed by 13 which increased total open position to 2085
On 13 Jun BANDHANBNK was trading at 175.19. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was 39.05, the open interest changed by -33 which decreased total open position to 2073
On 12 Jun BANDHANBNK was trading at 177.68. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was 39.15, the open interest changed by -30 which decreased total open position to 2107
On 11 Jun BANDHANBNK was trading at 182.47. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 40.67, the open interest changed by -50 which decreased total open position to 2140
On 10 Jun BANDHANBNK was trading at 181.09. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 38.82, the open interest changed by -91 which decreased total open position to 2206
On 9 Jun BANDHANBNK was trading at 186.24. The strike last trading price was 0.4, which was -0.7 lower than the previous day. The implied volatity was 45.37, the open interest changed by 84 which increased total open position to 2294
On 6 Jun BANDHANBNK was trading at 173.55. The strike last trading price was 1.1, which was -1.8 lower than the previous day. The implied volatity was 35.80, the open interest changed by 43 which increased total open position to 2213
On 5 Jun BANDHANBNK was trading at 166.86. The strike last trading price was 2.8, which was 0.6 higher than the previous day. The implied volatity was 38.48, the open interest changed by 609 which increased total open position to 2142
On 4 Jun BANDHANBNK was trading at 169.02. The strike last trading price was 2.15, which was -0.3 lower than the previous day. The implied volatity was 36.29, the open interest changed by -29 which decreased total open position to 1535
On 3 Jun BANDHANBNK was trading at 170.02. The strike last trading price was 2.5, which was 0.45 higher than the previous day. The implied volatity was 39.15, the open interest changed by 122 which increased total open position to 1562
On 2 Jun BANDHANBNK was trading at 172.75. The strike last trading price was 2.1, which was -0.35 lower than the previous day. The implied volatity was 40.23, the open interest changed by 60 which increased total open position to 1444
On 30 May BANDHANBNK was trading at 170.19. The strike last trading price was 2.55, which was 0.2 higher than the previous day. The implied volatity was 37.64, the open interest changed by 443 which increased total open position to 1384
On 29 May BANDHANBNK was trading at 170.93. The strike last trading price was 2.35, which was -0.85 lower than the previous day. The implied volatity was 37.87, the open interest changed by 105 which increased total open position to 940
On 28 May BANDHANBNK was trading at 169.21. The strike last trading price was 3.3, which was -0.05 lower than the previous day. The implied volatity was 39.27, the open interest changed by 107 which increased total open position to 825
On 27 May BANDHANBNK was trading at 168.95. The strike last trading price was 3.4, which was -0.75 lower than the previous day. The implied volatity was 39.93, the open interest changed by 271 which increased total open position to 718
On 26 May BANDHANBNK was trading at 165.62. The strike last trading price was 4.15, which was -0.05 lower than the previous day. The implied volatity was 37.38, the open interest changed by 199 which increased total open position to 446
On 23 May BANDHANBNK was trading at 165.46. The strike last trading price was 4.2, which was -0.45 lower than the previous day. The implied volatity was 35.85, the open interest changed by 14 which increased total open position to 247
On 22 May BANDHANBNK was trading at 165.60. The strike last trading price was 4.65, which was 0.9 higher than the previous day. The implied volatity was 38.20, the open interest changed by 2 which increased total open position to 232
On 21 May BANDHANBNK was trading at 168.22. The strike last trading price was 3.75, which was -0.9 lower than the previous day. The implied volatity was 36.81, the open interest changed by -2 which decreased total open position to 229
On 20 May BANDHANBNK was trading at 164.90. The strike last trading price was 4.55, which was 1.2 higher than the previous day. The implied volatity was 36.78, the open interest changed by -5 which decreased total open position to 231
On 19 May BANDHANBNK was trading at 170.55. The strike last trading price was 3.45, which was 0 lower than the previous day. The implied volatity was 38.65, the open interest changed by 14 which increased total open position to 235
On 16 May BANDHANBNK was trading at 170.09. The strike last trading price was 3.45, which was -0.65 lower than the previous day. The implied volatity was 35.84, the open interest changed by 29 which increased total open position to 220
On 15 May BANDHANBNK was trading at 168.99. The strike last trading price was 3.85, which was -0.55 lower than the previous day. The implied volatity was 36.69, the open interest changed by 51 which increased total open position to 191
On 14 May BANDHANBNK was trading at 167.03. The strike last trading price was 4.35, which was -1.65 lower than the previous day. The implied volatity was 36.05, the open interest changed by 28 which increased total open position to 139
On 13 May BANDHANBNK was trading at 162.38. The strike last trading price was 6, which was 0.2 higher than the previous day. The implied volatity was 36.49, the open interest changed by 22 which increased total open position to 111
On 12 May BANDHANBNK was trading at 163.57. The strike last trading price was 5.6, which was -3.9 lower than the previous day. The implied volatity was 35.11, the open interest changed by 4 which increased total open position to 89
On 9 May BANDHANBNK was trading at 156.26. The strike last trading price was 9.5, which was 0.05 higher than the previous day. The implied volatity was 40.11, the open interest changed by 0 which decreased total open position to 85
On 8 May BANDHANBNK was trading at 157.19. The strike last trading price was 9.45, which was 1.55 higher than the previous day. The implied volatity was 37.59, the open interest changed by -5 which decreased total open position to 85
On 7 May BANDHANBNK was trading at 159.56. The strike last trading price was 7.75, which was -1.45 lower than the previous day. The implied volatity was 36.88, the open interest changed by 5 which increased total open position to 90
On 6 May BANDHANBNK was trading at 157.45. The strike last trading price was 9.2, which was 2.35 higher than the previous day. The implied volatity was 38.12, the open interest changed by 63 which increased total open position to 85
On 5 May BANDHANBNK was trading at 164.40. The strike last trading price was 6.85, which was -1.15 lower than the previous day. The implied volatity was 40.47, the open interest changed by 9 which increased total open position to 22
On 2 May BANDHANBNK was trading at 161.74. The strike last trading price was 8, which was -0.8 lower than the previous day. The implied volatity was 40.70, the open interest changed by 8 which increased total open position to 12
On 30 Apr BANDHANBNK was trading at 165.62. The strike last trading price was 8.8, 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 29 Apr BANDHANBNK was trading at 167.90. The strike last trading price was 8.8, which was 0 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 28 Apr BANDHANBNK was trading at 164.26. The strike last trading price was 8.8, which was 1.3 higher than the previous day. The implied volatity was 45.97, the open interest changed by 0 which decreased total open position to 5
On 25 Apr BANDHANBNK was trading at 165.45. The strike last trading price was 7.5, which was 1.95 higher than the previous day. The implied volatity was 41.96, the open interest changed by 0 which decreased total open position to 4
On 24 Apr BANDHANBNK was trading at 170.73. The strike last trading price was 5.55, which was -13.35 lower than the previous day. The implied volatity was 40.02, the open interest changed by 4 which increased total open position to 4
On 23 Apr BANDHANBNK was trading at 170.59. The strike last trading price was 18.9, which was 0 lower than the previous day. The implied volatity was 5.56, the open interest changed by 0 which decreased total open position to 0
On 17 Apr BANDHANBNK was trading at 158.79. The strike last trading price was 18.9, which was 0 lower than the previous day. The implied volatity was 0.91, the open interest changed by 0 which decreased total open position to 0
On 16 Apr BANDHANBNK was trading at 158.41. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.98, the open interest changed by 0 which decreased total open position to 0
On 15 Apr BANDHANBNK was trading at 154.07. The strike last trading price was 0, 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 11 Apr BANDHANBNK was trading at 149.68. The strike last trading price was 0, 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 Apr BANDHANBNK was trading at 146.86. The strike last trading price was 0, 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 Apr BANDHANBNK was trading at 150.00. The strike last trading price was 0, 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 Apr BANDHANBNK was trading at 144.96. The strike last trading price was 0, 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 4 Apr BANDHANBNK was trading at 153.05. The strike last trading price was 0, 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 3 Apr BANDHANBNK was trading at 156.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0
On 2 Apr BANDHANBNK was trading at 151.53. The strike last trading price was 0, 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 1 Apr BANDHANBNK was trading at 149.48. The strike last trading price was 0, 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
