BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
13 Mar 2025 04:13 PM IST
| BANDHANBNK 27MAR2025 162.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.03
Theta: -0.04
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 139.84 | 0.2 | -0.1 | 42.96 | 14 | 1 | 138 | |||
| 12 Mar | 141.55 | 0.3 | -0.05 | 41.79 | 34 | 0 | 136 | |||
| 11 Mar | 140.11 | 0.35 | -0.4 | 43.03 | 122 | 11 | 138 | |||
| 10 Mar | 147.97 | 0.65 | -0.35 | 35.36 | 94 | 27 | 127 | |||
| 7 Mar | 149.93 | 0.95 | -0.05 | 32.25 | 69 | 43 | 100 | |||
|
|
||||||||||
| 6 Mar | 149.30 | 0.95 | 0 | 32.43 | 119 | -22 | 57 | |||
| 5 Mar | 147.43 | 0.95 | -0.25 | 35.08 | 40 | 13 | 75 | |||
| 4 Mar | 147.35 | 1.2 | 0.7 | 36.81 | 64 | 2 | 60 | |||
| 3 Mar | 140.23 | 0.5 | -0.3 | 37.63 | 45 | 15 | 59 | |||
| 28 Feb | 141.19 | 0.75 | 0.2 | 37.54 | 56 | 40 | 45 | |||
| 27 Feb | 136.89 | 0.55 | -5.65 | 40.49 | 18 | 5 | 5 | |||
| 26 Feb | 134.85 | 6.2 | 0 | 18.55 | 0 | 0 | 0 | |||
| 25 Feb | 135.34 | 6.2 | 0 | 18.55 | 0 | 0 | 0 | |||
| 24 Feb | 139.08 | 6.2 | 0 | 14.78 | 0 | 0 | 0 | |||
| 21 Feb | 139.38 | 6.2 | 0 | 14.57 | 0 | 0 | 0 | |||
| 20 Feb | 136.49 | 6.2 | 0 | 15.62 | 0 | 0 | 0 | |||
| 19 Feb | 133.48 | 6.2 | 0 | 16.76 | 0 | 0 | 0 | |||
| 18 Feb | 130.31 | 6.2 | 0 | 19.30 | 0 | 0 | 0 | |||
| 17 Feb | 132.82 | 6.2 | 0 | 18.60 | 0 | 0 | 0 | |||
| 14 Feb | 135.38 | 6.2 | 0 | 15.41 | 0 | 0 | 0 | |||
| 13 Feb | 140.29 | 6.2 | 0 | 11.69 | 0 | 0 | 0 | |||
| 12 Feb | 142.43 | 6.2 | 0 | 10.34 | 0 | 0 | 0 | |||
| 11 Feb | 144.41 | 6.2 | 0 | 9.28 | 0 | 0 | 0 | |||
| 10 Feb | 148.91 | 6.2 | 0 | 6.93 | 0 | 0 | 0 | |||
| 7 Feb | 152.37 | 6.2 | 0 | 4.68 | 0 | 0 | 0 | |||
| 6 Feb | 152.28 | 6.2 | 0 | 4.39 | 0 | 0 | 0 | |||
| 5 Feb | 153.96 | 6.2 | 0 | 3.53 | 0 | 0 | 0 | |||
| 4 Feb | 151.01 | 6.2 | 0 | 5.14 | 0 | 0 | 0 | |||
| 3 Feb | 147.56 | 6.2 | 0 | 6.74 | 0 | 0 | 0 | |||
| 1 Feb | 151.39 | 6.2 | 0 | 4.82 | 0 | 0 | 0 | |||
For Bandhan Bank Limited - strike price 162.5 expiring on 27MAR2025
Delta for 162.5 CE is 0.04
Historical price for 162.5 CE is as follows
On 13 Mar BANDHANBNK was trading at 139.84. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 42.96, the open interest changed by 1 which increased total open position to 138
On 12 Mar BANDHANBNK was trading at 141.55. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 41.79, the open interest changed by 0 which decreased total open position to 136
On 11 Mar BANDHANBNK was trading at 140.11. The strike last trading price was 0.35, which was -0.4 lower than the previous day. The implied volatity was 43.03, the open interest changed by 11 which increased total open position to 138
On 10 Mar BANDHANBNK was trading at 147.97. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 35.36, the open interest changed by 27 which increased total open position to 127
On 7 Mar BANDHANBNK was trading at 149.93. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 32.25, the open interest changed by 43 which increased total open position to 100
On 6 Mar BANDHANBNK was trading at 149.30. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was 32.43, the open interest changed by -22 which decreased total open position to 57
On 5 Mar BANDHANBNK was trading at 147.43. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 35.08, the open interest changed by 13 which increased total open position to 75
On 4 Mar BANDHANBNK was trading at 147.35. The strike last trading price was 1.2, which was 0.7 higher than the previous day. The implied volatity was 36.81, the open interest changed by 2 which increased total open position to 60
On 3 Mar BANDHANBNK was trading at 140.23. The strike last trading price was 0.5, which was -0.3 lower than the previous day. The implied volatity was 37.63, the open interest changed by 15 which increased total open position to 59
On 28 Feb BANDHANBNK was trading at 141.19. The strike last trading price was 0.75, which was 0.2 higher than the previous day. The implied volatity was 37.54, the open interest changed by 40 which increased total open position to 45
On 27 Feb BANDHANBNK was trading at 136.89. The strike last trading price was 0.55, which was -5.65 lower than the previous day. The implied volatity was 40.49, the open interest changed by 5 which increased total open position to 5
On 26 Feb BANDHANBNK was trading at 134.85. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was 18.55, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BANDHANBNK was trading at 135.34. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was 18.55, the open interest changed by 0 which decreased total open position to 0
On 24 Feb BANDHANBNK was trading at 139.08. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was 14.78, the open interest changed by 0 which decreased total open position to 0
On 21 Feb BANDHANBNK was trading at 139.38. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was 14.57, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BANDHANBNK was trading at 136.49. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was 15.62, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BANDHANBNK was trading at 133.48. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was 16.76, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BANDHANBNK was trading at 130.31. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was 19.30, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BANDHANBNK was trading at 132.82. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was 18.60, 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 6.2, which was 0 lower than the previous day. The implied volatity was 15.41, 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 6.2, which was 0 lower than the previous day. The implied volatity was 11.69, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BANDHANBNK was trading at 142.43. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was 10.34, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BANDHANBNK was trading at 144.41. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was 9.28, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BANDHANBNK was trading at 148.91. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was 6.93, the open interest changed by 0 which decreased total open position to 0
On 7 Feb BANDHANBNK was trading at 152.37. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was 4.68, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BANDHANBNK was trading at 152.28. The strike last trading price was 6.2, 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 5 Feb BANDHANBNK was trading at 153.96. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was 3.53, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BANDHANBNK was trading at 151.01. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was 5.14, 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 6.2, which was 0 lower than the previous day. The implied volatity was 6.74, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BANDHANBNK was trading at 151.39. The strike last trading price was 6.2, 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
| BANDHANBNK 27MAR2025 162.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 139.84 | 21.45 | 0 | 0.00 | 0 | -1 | 0 |
| 12 Mar | 141.55 | 21.45 | -0.95 | 55.96 | 1 | 0 | 33 |
| 11 Mar | 140.11 | 22.4 | 9.65 | 59.74 | 55 | 16 | 34 |
| 10 Mar | 147.97 | 12.75 | -0.7 | - | 5 | 2 | 17 |
| 7 Mar | 149.93 | 13.45 | -0.55 | 38.38 | 10 | 2 | 15 |
| 6 Mar | 149.30 | 14 | -1.8 | 38.85 | 11 | 6 | 12 |
| 5 Mar | 147.43 | 15.8 | 0.1 | 40.82 | 14 | -1 | 7 |
| 4 Mar | 147.35 | 15.65 | -6 | 39.68 | 17 | 5 | 11 |
| 3 Mar | 140.23 | 21.65 | -0.25 | 43.36 | 8 | 2 | 6 |
| 28 Feb | 141.19 | 21.9 | 3.25 | 53.98 | 6 | 3 | 3 |
| 27 Feb | 136.89 | 18.65 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 134.85 | 18.65 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 135.34 | 18.65 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 139.08 | 18.65 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 139.38 | 18.65 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 136.49 | 18.65 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 133.48 | 18.65 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 130.31 | 18.65 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 132.82 | 18.65 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 135.38 | 18.65 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 140.29 | 18.65 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 142.43 | 18.65 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 144.41 | 18.65 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 148.91 | 18.65 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 152.37 | 18.65 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 152.28 | 18.65 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 153.96 | 18.65 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 151.01 | 18.65 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 147.56 | 18.65 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 151.39 | 18.65 | 0 | - | 0 | 0 | 0 |
For Bandhan Bank Limited - strike price 162.5 expiring on 27MAR2025
Delta for 162.5 PE is 0.00
Historical price for 162.5 PE is as follows
On 13 Mar BANDHANBNK was trading at 139.84. The strike last trading price was 21.45, 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 12 Mar BANDHANBNK was trading at 141.55. The strike last trading price was 21.45, which was -0.95 lower than the previous day. The implied volatity was 55.96, the open interest changed by 0 which decreased total open position to 33
On 11 Mar BANDHANBNK was trading at 140.11. The strike last trading price was 22.4, which was 9.65 higher than the previous day. The implied volatity was 59.74, the open interest changed by 16 which increased total open position to 34
On 10 Mar BANDHANBNK was trading at 147.97. The strike last trading price was 12.75, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 17
On 7 Mar BANDHANBNK was trading at 149.93. The strike last trading price was 13.45, which was -0.55 lower than the previous day. The implied volatity was 38.38, the open interest changed by 2 which increased total open position to 15
On 6 Mar BANDHANBNK was trading at 149.30. The strike last trading price was 14, which was -1.8 lower than the previous day. The implied volatity was 38.85, the open interest changed by 6 which increased total open position to 12
On 5 Mar BANDHANBNK was trading at 147.43. The strike last trading price was 15.8, which was 0.1 higher than the previous day. The implied volatity was 40.82, the open interest changed by -1 which decreased total open position to 7
On 4 Mar BANDHANBNK was trading at 147.35. The strike last trading price was 15.65, which was -6 lower than the previous day. The implied volatity was 39.68, the open interest changed by 5 which increased total open position to 11
On 3 Mar BANDHANBNK was trading at 140.23. The strike last trading price was 21.65, which was -0.25 lower than the previous day. The implied volatity was 43.36, the open interest changed by 2 which increased total open position to 6
On 28 Feb BANDHANBNK was trading at 141.19. The strike last trading price was 21.9, which was 3.25 higher than the previous day. The implied volatity was 53.98, the open interest changed by 3 which increased total open position to 3
On 27 Feb BANDHANBNK was trading at 136.89. The strike last trading price was 18.65, 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 Feb BANDHANBNK was trading at 134.85. The strike last trading price was 18.65, 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 Feb BANDHANBNK was trading at 135.34. The strike last trading price was 18.65, 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 24 Feb BANDHANBNK was trading at 139.08. The strike last trading price was 18.65, 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 Feb BANDHANBNK was trading at 139.38. The strike last trading price was 18.65, 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 Feb BANDHANBNK was trading at 136.49. The strike last trading price was 18.65, 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 Feb BANDHANBNK was trading at 133.48. The strike last trading price was 18.65, 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 18 Feb BANDHANBNK was trading at 130.31. The strike last trading price was 18.65, 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 Feb BANDHANBNK was trading at 132.82. The strike last trading price was 18.65, 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 Feb BANDHANBNK was trading at 135.38. The strike last trading price was 18.65, 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 Feb BANDHANBNK was trading at 140.29. The strike last trading price was 18.65, 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 Feb BANDHANBNK was trading at 142.43. The strike last trading price was 18.65, 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 Feb BANDHANBNK was trading at 144.41. The strike last trading price was 18.65, 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 10 Feb BANDHANBNK was trading at 148.91. The strike last trading price was 18.65, 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 Feb BANDHANBNK was trading at 152.37. The strike last trading price was 18.65, 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 Feb BANDHANBNK was trading at 152.28. The strike last trading price was 18.65, 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 Feb BANDHANBNK was trading at 153.96. The strike last trading price was 18.65, 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 Feb BANDHANBNK was trading at 151.01. The strike last trading price was 18.65, 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 Feb BANDHANBNK was trading at 147.56. The strike last trading price was 18.65, 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 Feb BANDHANBNK was trading at 151.39. The strike last trading price was 18.65, 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
