BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
13 Jun 2025 04:12 PM IST
| BANDHANBNK 26JUN2025 162.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0.05
Theta: -0.09
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Jun | 175.19 | 13.45 | -3.4 | 29.27 | 59 | 8 | 46 | |||
| 12 Jun | 177.68 | 16.85 | -3.65 | 50.30 | 18 | 7 | 37 | |||
| 11 Jun | 182.47 | 20.8 | 1.5 | 36.43 | 20 | 8 | 29 | |||
| 10 Jun | 181.09 | 19.3 | -2.05 | 32.01 | 2 | 0 | 23 | |||
| 9 Jun | 186.24 | 21.35 | 7.95 | - | 35 | -11 | 22 | |||
| 6 Jun | 173.55 | 13.4 | 4.85 | 35.97 | 198 | -4 | 31 | |||
| 5 Jun | 166.86 | 8.7 | -1.75 | 34.55 | 59 | 14 | 36 | |||
| 4 Jun | 169.02 | 10.45 | -0.95 | 36.98 | 17 | 8 | 21 | |||
| 3 Jun | 170.02 | 11.45 | -2.15 | 40.38 | 22 | 3 | 15 | |||
| 2 Jun | 172.75 | 13.45 | 1.8 | 38.51 | 11 | -2 | 8 | |||
| 30 May | 170.19 | 11.65 | -0.55 | 35.52 | 23 | 8 | 10 | |||
| 29 May | 170.93 | 12.2 | -0.1 | 31.39 | 2 | 0 | 1 | |||
| 28 May | 169.21 | 12.3 | 3 | 42.85 | 2 | -1 | 0 | |||
| 27 May | 168.95 | 9.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 May | 165.62 | 9.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 May | 165.46 | 9.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 May | 165.60 | 9.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 May | 168.22 | 9.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 May | 164.90 | 9.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 May | 170.55 | 9.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 May | 170.09 | 9.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 May | 168.99 | 9.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 May | 167.03 | 9.3 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 May | 162.38 | 9.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 May | 163.57 | 9.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 May | 156.26 | 9.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 May | 157.19 | 9.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 May | 159.56 | 9.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 May | 157.45 | 9.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 May | 164.40 | 9.3 | 0 | 0.00 | 0 | 1 | 0 | |||
| 2 May | 161.74 | 9.3 | -9.15 | 33.21 | 3 | 1 | 1 | |||
| 30 Apr | 165.62 | 18.45 | 0 | - | 0 | 0 | 0 | |||
| 29 Apr | 167.90 | 18.45 | 0 | - | 0 | 0 | 0 | |||
| 28 Apr | 164.26 | 18.45 | 0 | - | 0 | 0 | 0 | |||
| 25 Apr | 165.45 | 18.45 | 0 | - | 0 | 0 | 0 | |||
For Bandhan Bank Limited - strike price 162.5 expiring on 26JUN2025
Delta for 162.5 CE is 0.92
Historical price for 162.5 CE is as follows
On 13 Jun BANDHANBNK was trading at 175.19. The strike last trading price was 13.45, which was -3.4 lower than the previous day. The implied volatity was 29.27, the open interest changed by 8 which increased total open position to 46
On 12 Jun BANDHANBNK was trading at 177.68. The strike last trading price was 16.85, which was -3.65 lower than the previous day. The implied volatity was 50.30, the open interest changed by 7 which increased total open position to 37
On 11 Jun BANDHANBNK was trading at 182.47. The strike last trading price was 20.8, which was 1.5 higher than the previous day. The implied volatity was 36.43, the open interest changed by 8 which increased total open position to 29
On 10 Jun BANDHANBNK was trading at 181.09. The strike last trading price was 19.3, which was -2.05 lower than the previous day. The implied volatity was 32.01, the open interest changed by 0 which decreased total open position to 23
On 9 Jun BANDHANBNK was trading at 186.24. The strike last trading price was 21.35, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 22
On 6 Jun BANDHANBNK was trading at 173.55. The strike last trading price was 13.4, which was 4.85 higher than the previous day. The implied volatity was 35.97, the open interest changed by -4 which decreased total open position to 31
On 5 Jun BANDHANBNK was trading at 166.86. The strike last trading price was 8.7, which was -1.75 lower than the previous day. The implied volatity was 34.55, the open interest changed by 14 which increased total open position to 36
On 4 Jun BANDHANBNK was trading at 169.02. The strike last trading price was 10.45, which was -0.95 lower than the previous day. The implied volatity was 36.98, the open interest changed by 8 which increased total open position to 21
On 3 Jun BANDHANBNK was trading at 170.02. The strike last trading price was 11.45, which was -2.15 lower than the previous day. The implied volatity was 40.38, the open interest changed by 3 which increased total open position to 15
On 2 Jun BANDHANBNK was trading at 172.75. The strike last trading price was 13.45, which was 1.8 higher than the previous day. The implied volatity was 38.51, the open interest changed by -2 which decreased total open position to 8
On 30 May BANDHANBNK was trading at 170.19. The strike last trading price was 11.65, which was -0.55 lower than the previous day. The implied volatity was 35.52, the open interest changed by 8 which increased total open position to 10
On 29 May BANDHANBNK was trading at 170.93. The strike last trading price was 12.2, which was -0.1 lower than the previous day. The implied volatity was 31.39, the open interest changed by 0 which decreased total open position to 1
On 28 May BANDHANBNK was trading at 169.21. The strike last trading price was 12.3, which was 3 higher than the previous day. The implied volatity was 42.85, the open interest changed by -1 which decreased total open position to 0
On 27 May BANDHANBNK was trading at 168.95. The strike last trading price was 9.3, 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 26 May BANDHANBNK was trading at 165.62. The strike last trading price was 9.3, 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 23 May BANDHANBNK was trading at 165.46. The strike last trading price was 9.3, 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 22 May BANDHANBNK was trading at 165.60. The strike last trading price was 9.3, 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 21 May BANDHANBNK was trading at 168.22. The strike last trading price was 9.3, 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 20 May BANDHANBNK was trading at 164.90. The strike last trading price was 9.3, 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 19 May BANDHANBNK was trading at 170.55. The strike last trading price was 9.3, 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 16 May BANDHANBNK was trading at 170.09. The strike last trading price was 9.3, 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 15 May BANDHANBNK was trading at 168.99. The strike last trading price was 9.3, 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 May BANDHANBNK was trading at 167.03. The strike last trading price was 9.3, 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 May BANDHANBNK was trading at 162.38. The strike last trading price was 9.3, 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 12 May BANDHANBNK was trading at 163.57. The strike last trading price was 9.3, 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 9 May BANDHANBNK was trading at 156.26. The strike last trading price was 9.3, 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 8 May BANDHANBNK was trading at 157.19. The strike last trading price was 9.3, 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 7 May BANDHANBNK was trading at 159.56. The strike last trading price was 9.3, 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 6 May BANDHANBNK was trading at 157.45. The strike last trading price was 9.3, 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 5 May BANDHANBNK was trading at 164.40. The strike last trading price was 9.3, 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 2 May BANDHANBNK was trading at 161.74. The strike last trading price was 9.3, which was -9.15 lower than the previous day. The implied volatity was 33.21, the open interest changed by 1 which increased total open position to 1
On 30 Apr BANDHANBNK was trading at 165.62. The strike last trading price was 18.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr BANDHANBNK was trading at 167.90. The strike last trading price was 18.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr BANDHANBNK was trading at 164.26. The strike last trading price was 18.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Apr BANDHANBNK was trading at 165.45. The strike last trading price was 18.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANDHANBNK 26JUN2025 162.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.07
Theta: -0.09
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Jun | 175.19 | 0.75 | 0.3 | 36.53 | 78 | 19 | 131 |
| 12 Jun | 177.68 | 0.45 | 0.05 | 33.78 | 24 | -13 | 112 |
| 11 Jun | 182.47 | 0.4 | -0.1 | 39.26 | 14 | -5 | 126 |
| 10 Jun | 181.09 | 0.5 | 0 | 38.04 | 10 | 3 | 132 |
| 9 Jun | 186.24 | 0.45 | -1 | 42.80 | 147 | -57 | 130 |
| 6 Jun | 173.55 | 1.4 | -2.3 | 34.28 | 315 | 70 | 182 |
| 5 Jun | 166.86 | 3.5 | 0.6 | 37.46 | 94 | 56 | 111 |
| 4 Jun | 169.02 | 2.9 | -0.15 | 36.47 | 50 | 1 | 55 |
| 3 Jun | 170.02 | 3 | 0.4 | 37.45 | 37 | 10 | 54 |
| 2 Jun | 172.75 | 2.65 | -0.5 | 39.64 | 45 | -5 | 42 |
| 30 May | 170.19 | 3.2 | -5.15 | 37.11 | 60 | 43 | 43 |
| 29 May | 170.93 | 8.35 | 0 | 6.99 | 0 | 0 | 0 |
| 28 May | 169.21 | 8.35 | 0 | 5.26 | 0 | 0 | 0 |
| 27 May | 168.95 | 8.35 | 0 | 5.44 | 0 | 0 | 0 |
| 26 May | 165.62 | 8.35 | 0 | 3.05 | 0 | 0 | 0 |
| 23 May | 165.46 | 8.35 | 0 | 2.87 | 0 | 0 | 0 |
| 22 May | 165.60 | 8.35 | 0 | 3.02 | 0 | 0 | 0 |
| 21 May | 168.22 | 8.35 | 0 | 4.38 | 0 | 0 | 0 |
| 20 May | 164.90 | 8.35 | 0 | 2.96 | 0 | 0 | 0 |
| 19 May | 170.55 | 8.35 | 0 | 5.94 | 0 | 0 | 0 |
| 16 May | 170.09 | 8.35 | 0 | 5.21 | 0 | 0 | 0 |
| 15 May | 168.99 | 8.35 | 0 | 4.84 | 0 | 0 | 0 |
| 14 May | 167.03 | 8.35 | 0 | 3.78 | 0 | 0 | 0 |
| 13 May | 162.38 | 8.35 | 0 | 1.31 | 0 | 0 | 0 |
| 12 May | 163.57 | 8.35 | 0 | 1.58 | 0 | 0 | 0 |
| 9 May | 156.26 | 8.35 | 0 | - | 0 | 0 | 0 |
| 8 May | 157.19 | 8.35 | 0 | - | 0 | 0 | 0 |
| 7 May | 159.56 | 8.35 | 0 | - | 0 | 0 | 0 |
| 6 May | 157.45 | 8.35 | 0 | - | 0 | 0 | 0 |
| 5 May | 164.40 | 8.35 | 0 | 2.29 | 0 | 0 | 0 |
| 2 May | 161.74 | 8.35 | 0 | 1.08 | 0 | 0 | 0 |
| 30 Apr | 165.62 | 8.35 | 0 | 2.63 | 0 | 0 | 0 |
| 29 Apr | 167.90 | 8.35 | 0 | 4.17 | 0 | 0 | 0 |
| 28 Apr | 164.26 | 8.35 | 0 | 2.20 | 0 | 0 | 0 |
| 25 Apr | 165.45 | 8.35 | 0 | 2.87 | 0 | 0 | 0 |
For Bandhan Bank Limited - strike price 162.5 expiring on 26JUN2025
Delta for 162.5 PE is -0.12
Historical price for 162.5 PE is as follows
On 13 Jun BANDHANBNK was trading at 175.19. The strike last trading price was 0.75, which was 0.3 higher than the previous day. The implied volatity was 36.53, the open interest changed by 19 which increased total open position to 131
On 12 Jun BANDHANBNK was trading at 177.68. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 33.78, the open interest changed by -13 which decreased total open position to 112
On 11 Jun BANDHANBNK was trading at 182.47. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 39.26, the open interest changed by -5 which decreased total open position to 126
On 10 Jun BANDHANBNK was trading at 181.09. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 38.04, the open interest changed by 3 which increased total open position to 132
On 9 Jun BANDHANBNK was trading at 186.24. The strike last trading price was 0.45, which was -1 lower than the previous day. The implied volatity was 42.80, the open interest changed by -57 which decreased total open position to 130
On 6 Jun BANDHANBNK was trading at 173.55. The strike last trading price was 1.4, which was -2.3 lower than the previous day. The implied volatity was 34.28, the open interest changed by 70 which increased total open position to 182
On 5 Jun BANDHANBNK was trading at 166.86. The strike last trading price was 3.5, which was 0.6 higher than the previous day. The implied volatity was 37.46, the open interest changed by 56 which increased total open position to 111
On 4 Jun BANDHANBNK was trading at 169.02. The strike last trading price was 2.9, which was -0.15 lower than the previous day. The implied volatity was 36.47, the open interest changed by 1 which increased total open position to 55
On 3 Jun BANDHANBNK was trading at 170.02. The strike last trading price was 3, which was 0.4 higher than the previous day. The implied volatity was 37.45, the open interest changed by 10 which increased total open position to 54
On 2 Jun BANDHANBNK was trading at 172.75. The strike last trading price was 2.65, which was -0.5 lower than the previous day. The implied volatity was 39.64, the open interest changed by -5 which decreased total open position to 42
On 30 May BANDHANBNK was trading at 170.19. The strike last trading price was 3.2, which was -5.15 lower than the previous day. The implied volatity was 37.11, the open interest changed by 43 which increased total open position to 43
On 29 May BANDHANBNK was trading at 170.93. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 6.99, the open interest changed by 0 which decreased total open position to 0
On 28 May BANDHANBNK was trading at 169.21. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 5.26, the open interest changed by 0 which decreased total open position to 0
On 27 May BANDHANBNK was trading at 168.95. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 5.44, the open interest changed by 0 which decreased total open position to 0
On 26 May BANDHANBNK was trading at 165.62. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 3.05, the open interest changed by 0 which decreased total open position to 0
On 23 May BANDHANBNK was trading at 165.46. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 2.87, the open interest changed by 0 which decreased total open position to 0
On 22 May BANDHANBNK was trading at 165.60. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 3.02, the open interest changed by 0 which decreased total open position to 0
On 21 May BANDHANBNK was trading at 168.22. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 4.38, the open interest changed by 0 which decreased total open position to 0
On 20 May BANDHANBNK was trading at 164.90. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 2.96, the open interest changed by 0 which decreased total open position to 0
On 19 May BANDHANBNK was trading at 170.55. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 5.94, the open interest changed by 0 which decreased total open position to 0
On 16 May BANDHANBNK was trading at 170.09. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 5.21, the open interest changed by 0 which decreased total open position to 0
On 15 May BANDHANBNK was trading at 168.99. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 4.84, the open interest changed by 0 which decreased total open position to 0
On 14 May BANDHANBNK was trading at 167.03. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 3.78, the open interest changed by 0 which decreased total open position to 0
On 13 May BANDHANBNK was trading at 162.38. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0
On 12 May BANDHANBNK was trading at 163.57. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 1.58, the open interest changed by 0 which decreased total open position to 0
On 9 May BANDHANBNK was trading at 156.26. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 May BANDHANBNK was trading at 157.19. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May BANDHANBNK was trading at 159.56. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May BANDHANBNK was trading at 157.45. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May BANDHANBNK was trading at 164.40. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 2.29, the open interest changed by 0 which decreased total open position to 0
On 2 May BANDHANBNK was trading at 161.74. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 1.08, the open interest changed by 0 which decreased total open position to 0
On 30 Apr BANDHANBNK was trading at 165.62. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 2.63, 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 8.35, which was 0 lower than the previous day. The implied volatity was 4.17, 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 8.35, which was 0 lower than the previous day. The implied volatity was 2.20, the open interest changed by 0 which decreased total open position to 0
On 25 Apr BANDHANBNK was trading at 165.45. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 2.87, the open interest changed by 0 which decreased total open position to 0
