BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
24 Apr 2026 04:10 PM IST
| BANDHANBNK 28-Apr-2026 (4d) 165 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0
Theta: -0.15
Gamma: 0.02145
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 174.67 | 10.14 | 0.7100000000000009 | 40.72 | 172 | -42 | 197 | |||||||||
| 23 Apr | 173.90 | 9.46 | -2.0299999999999994 | 41.11 | 62 | -1 | 239 | |||||||||
| 22 Apr | 176.52 | 11.38 | -0.6399999999999988 | 33.89 | 30 | -2 | 240 | |||||||||
| 21 Apr | 176.13 | 12 | 0.6899999999999995 | 42.23 | 264 | -165 | 242 | |||||||||
| 20 Apr | 175.43 | 11.33 | -0.23000000000000043 | 42.72 | 66 | -16 | 408 | |||||||||
| 17 Apr | 174.47 | 11.56 | 0.08000000000000007 | 45.26 | 10 | -2 | 424 | |||||||||
| 16 Apr | 174.18 | 11.4 | 0.22000000000000064 | 44.78 | 83 | -20 | 426 | |||||||||
| 15 Apr | 173.77 | 10.9 | 3.8000000000000007 | 45.14 | 333 | -35 | 447 | |||||||||
| 13 Apr | 166.73 | 7.12 | -0.9699999999999998 | 46.38 | 264 | 15 | 483 | |||||||||
| 10 Apr | 168.07 | 8 | 0.7800000000000002 | 41.59 | 340 | -18 | 470 | |||||||||
| 9 Apr | 165.94 | 7.21 | 0.23 | 41.91 | 1,088 | 171 | 491 | |||||||||
| 8 Apr | 164.75 | 7.02 | 4.91 | 42.88 | 1,354 | 111 | 321 | |||||||||
| 7 Apr | 149.13 | 2.08 | -1.11 | 48.03 | 300 | 34 | 211 | |||||||||
| 6 Apr | 152.58 | 2.86 | 0.83 | 47.59 | 433 | 33 | 176 | |||||||||
| 2 Apr | 146.34 | 2.02 | 0.14 | 48.65 | 74 | -10 | 143 | |||||||||
| 1 Apr | 147.67 | 1.81 | 0.3 | 42.42 | 124 | -3 | 155 | |||||||||
| 30 Mar | 141.35 | 1.53 | -1.5 | 49.26 | 488 | 88 | 158 | |||||||||
| 27 Mar | 148.91 | 2.98 | -1.48 | 45.26 | 665 | 6 | 70 | |||||||||
| 25 Mar | 153.42 | 4.7 | 0.4 | 43.63 | 75 | 2 | 67 | |||||||||
| 24 Mar | 149.99 | 4.34 | -0.06 | 50.33 | 213 | 17 | 65 | |||||||||
| 23 Mar | 148.34 | 4.4 | -2.93 | 53.02 | 139 | -41 | 47 | |||||||||
| 20 Mar | 158.44 | 7.3 | -0.23 | 45.26 | 31 | 11 | 89 | |||||||||
| 19 Mar | 158.06 | 7.64 | -1.46 | 44.41 | 67 | 52 | 77 | |||||||||
| 18 Mar | 163.50 | 9.1 | 1.63 | 41.45 | 32 | 3 | 23 | |||||||||
| 17 Mar | 159.58 | 7.47 | -2.79 | 42.14 | 34 | 10 | 19 | |||||||||
| 16 Mar | 162.54 | 9.95 | 2.87 | 46.72 | 12 | 8 | 8 | |||||||||
| 13 Mar | 175.50 | 7.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 178.01 | 7.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 182.47 | 7.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 182.26 | 7.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 174.12 | 7.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 183.03 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 185.03 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 177.41 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 177.66 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 181.98 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 186.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 182.88 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 180.55 | 7.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 173.65 | 7.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 171.35 | 7.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 169.47 | 7.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 171.74 | 7.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 168.43 | 7.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 167.93 | 7.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 165.44 | 7.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 169.54 | 7.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 168.26 | 7.08 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Feb | 166.69 | 7.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 162.07 | 0 | 0 | 1.13 | 0 | 0 | 0 | |||||||||
| 6 Feb | 159.04 | 0 | 0 | 1.05 | 0 | 0 | 0 | |||||||||
| 5 Feb | 157.80 | 0 | 0 | 1.56 | 0 | 0 | 0 | |||||||||
| 4 Feb | 157.34 | 0 | 0 | 1.68 | 0 | 0 | 0 | |||||||||
| 3 Feb | 155.00 | 0 | 0 | 2.77 | 0 | 0 | 0 | |||||||||
| 2 Feb | 148.56 | 0 | 0 | 5.28 | 0 | 0 | 0 | |||||||||
| 1 Feb | 148.56 | 0 | 0 | 4.88 | 0 | 0 | 0 | |||||||||
| 30 Jan | 154.65 | 0 | 0 | 2.69 | 0 | 0 | 0 | |||||||||
| 29 Jan | 151.99 | 0 | 0 | 3.53 | 0 | 0 | 0 | |||||||||
For Bandhan Bank Limited - strike price 165 expiring on 28APR2026
Delta for 165 CE is 0.91
Historical price for 165 CE is as follows
On 24 Apr BANDHANBNK was trading at 174.67. The strike last trading price was 10.14, which was 0.7100000000000009 higher than the previous day. The implied volatity was 40.72, the open interest changed by -42 which decreased total open position to 197
On 23 Apr BANDHANBNK was trading at 173.90. The strike last trading price was 9.46, which was -2.0299999999999994 lower than the previous day. The implied volatity was 41.11, the open interest changed by -1 which decreased total open position to 239
On 22 Apr BANDHANBNK was trading at 176.52. The strike last trading price was 11.38, which was -0.6399999999999988 lower than the previous day. The implied volatity was 33.89, the open interest changed by -2 which decreased total open position to 240
On 21 Apr BANDHANBNK was trading at 176.13. The strike last trading price was 12, which was 0.6899999999999995 higher than the previous day. The implied volatity was 42.23, the open interest changed by -165 which decreased total open position to 242
On 20 Apr BANDHANBNK was trading at 175.43. The strike last trading price was 11.33, which was -0.23000000000000043 lower than the previous day. The implied volatity was 42.72, the open interest changed by -16 which decreased total open position to 408
On 17 Apr BANDHANBNK was trading at 174.47. The strike last trading price was 11.56, which was 0.08000000000000007 higher than the previous day. The implied volatity was 45.26, the open interest changed by -2 which decreased total open position to 424
On 16 Apr BANDHANBNK was trading at 174.18. The strike last trading price was 11.4, which was 0.22000000000000064 higher than the previous day. The implied volatity was 44.78, the open interest changed by -20 which decreased total open position to 426
On 15 Apr BANDHANBNK was trading at 173.77. The strike last trading price was 10.9, which was 3.8000000000000007 higher than the previous day. The implied volatity was 45.14, the open interest changed by -35 which decreased total open position to 447
On 13 Apr BANDHANBNK was trading at 166.73. The strike last trading price was 7.12, which was -0.9699999999999998 lower than the previous day. The implied volatity was 46.38, the open interest changed by 15 which increased total open position to 483
On 10 Apr BANDHANBNK was trading at 168.07. The strike last trading price was 8, which was 0.7800000000000002 higher than the previous day. The implied volatity was 41.59, the open interest changed by -18 which decreased total open position to 470
On 9 Apr BANDHANBNK was trading at 165.94. The strike last trading price was 7.21, which was 0.23 higher than the previous day. The implied volatity was 41.91, the open interest changed by 171 which increased total open position to 491
On 8 Apr BANDHANBNK was trading at 164.75. The strike last trading price was 7.02, which was 4.91 higher than the previous day. The implied volatity was 42.88, the open interest changed by 111 which increased total open position to 321
On 7 Apr BANDHANBNK was trading at 149.13. The strike last trading price was 2.08, which was -1.11 lower than the previous day. The implied volatity was 48.03, the open interest changed by 34 which increased total open position to 211
On 6 Apr BANDHANBNK was trading at 152.58. The strike last trading price was 2.86, which was 0.83 higher than the previous day. The implied volatity was 47.59, the open interest changed by 33 which increased total open position to 176
On 2 Apr BANDHANBNK was trading at 146.34. The strike last trading price was 2.02, which was 0.14 higher than the previous day. The implied volatity was 48.65, the open interest changed by -10 which decreased total open position to 143
On 1 Apr BANDHANBNK was trading at 147.67. The strike last trading price was 1.81, which was 0.3 higher than the previous day. The implied volatity was 42.42, the open interest changed by -3 which decreased total open position to 155
On 30 Mar BANDHANBNK was trading at 141.35. The strike last trading price was 1.53, which was -1.5 lower than the previous day. The implied volatity was 49.26, the open interest changed by 88 which increased total open position to 158
On 27 Mar BANDHANBNK was trading at 148.91. The strike last trading price was 2.98, which was -1.48 lower than the previous day. The implied volatity was 45.26, the open interest changed by 6 which increased total open position to 70
On 25 Mar BANDHANBNK was trading at 153.42. The strike last trading price was 4.7, which was 0.4 higher than the previous day. The implied volatity was 43.63, the open interest changed by 2 which increased total open position to 67
On 24 Mar BANDHANBNK was trading at 149.99. The strike last trading price was 4.34, which was -0.06 lower than the previous day. The implied volatity was 50.33, the open interest changed by 17 which increased total open position to 65
On 23 Mar BANDHANBNK was trading at 148.34. The strike last trading price was 4.4, which was -2.93 lower than the previous day. The implied volatity was 53.02, the open interest changed by -41 which decreased total open position to 47
On 20 Mar BANDHANBNK was trading at 158.44. The strike last trading price was 7.3, which was -0.23 lower than the previous day. The implied volatity was 45.26, the open interest changed by 11 which increased total open position to 89
On 19 Mar BANDHANBNK was trading at 158.06. The strike last trading price was 7.64, which was -1.46 lower than the previous day. The implied volatity was 44.41, the open interest changed by 52 which increased total open position to 77
On 18 Mar BANDHANBNK was trading at 163.50. The strike last trading price was 9.1, which was 1.63 higher than the previous day. The implied volatity was 41.45, the open interest changed by 3 which increased total open position to 23
On 17 Mar BANDHANBNK was trading at 159.58. The strike last trading price was 7.47, which was -2.79 lower than the previous day. The implied volatity was 42.14, the open interest changed by 10 which increased total open position to 19
On 16 Mar BANDHANBNK was trading at 162.54. The strike last trading price was 9.95, which was 2.87 higher than the previous day. The implied volatity was 46.72, the open interest changed by 8 which increased total open position to 8
On 13 Mar BANDHANBNK was trading at 175.50. The strike last trading price was 7.08, 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 Mar BANDHANBNK was trading at 178.01. The strike last trading price was 7.08, 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 Mar BANDHANBNK was trading at 182.47. The strike last trading price was 7.08, 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 Mar BANDHANBNK was trading at 182.26. The strike last trading price was 7.08, 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 Mar BANDHANBNK was trading at 174.12. The strike last trading price was 7.08, 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 Mar BANDHANBNK was trading at 183.03. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BANDHANBNK was trading at 185.03. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BANDHANBNK was trading at 177.41. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar BANDHANBNK was trading at 177.66. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BANDHANBNK was trading at 181.98. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb BANDHANBNK was trading at 186.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BANDHANBNK was trading at 182.88. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb BANDHANBNK was trading at 180.55. The strike last trading price was 7.08, 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 Feb BANDHANBNK was trading at 173.65. The strike last trading price was 7.08, 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 171.35. The strike last trading price was 7.08, 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 169.47. The strike last trading price was 7.08, 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 171.74. The strike last trading price was 7.08, 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 168.43. The strike last trading price was 7.08, 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 Feb BANDHANBNK was trading at 167.93. The strike last trading price was 7.08, 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 165.44. The strike last trading price was 7.08, 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 169.54. The strike last trading price was 7.08, 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 168.26. The strike last trading price was 7.08, 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 166.69. The strike last trading price was 7.08, 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 Feb BANDHANBNK was trading at 162.07. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.13, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BANDHANBNK was trading at 159.04. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BANDHANBNK was trading at 157.80. The strike last trading price was 0, which was 0 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 4 Feb BANDHANBNK was trading at 157.34. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BANDHANBNK was trading at 155.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.77, the open interest changed by 0 which decreased total open position to 0
On 2 Feb BANDHANBNK was trading at 148.56. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.28, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BANDHANBNK was trading at 148.56. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BANDHANBNK was trading at 154.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.69, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BANDHANBNK was trading at 151.99. The strike last trading price was 0, 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
| BANDHANBNK 28-Apr-2026 (4d) 165 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0
Theta: -0.1
Gamma: 0.02036
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 174.67 | 0.25 | -0.64 | 37.29 | 531 | -53 | 330 |
| 23 Apr | 173.90 | 0.89 | 0.19000000000000006 | 46.16 | 338 | 4 | 382 |
| 22 Apr | 176.52 | 0.75 | -0.17000000000000004 | 46.02 | 270 | 17 | 377 |
| 21 Apr | 176.13 | 1.03 | -0.31000000000000005 | 49.44 | 444 | -229 | 361 |
| 20 Apr | 175.43 | 1.39 | -0.25 | 47.5 | 347 | 7 | 591 |
| 17 Apr | 174.47 | 1.69 | -0.26 | 42.71 | 240 | -48 | 584 |
| 16 Apr | 174.18 | 2.02 | -0.5499999999999998 | 43.79 | 376 | 57 | 632 |
| 15 Apr | 173.77 | 2.75 | -2.4299999999999997 | 47.51 | 726 | -34 | 575 |
| 13 Apr | 166.73 | 5.25 | 0.8799999999999999 | 45.09 | 298 | 30 | 611 |
| 10 Apr | 168.07 | 4.46 | -1.33 | 40.34 | 489 | 12 | 582 |
| 9 Apr | 165.94 | 5.85 | -0.31 | 44.57 | 898 | 256 | 574 |
| 8 Apr | 164.75 | 6.15 | -17.7 | 42.76 | 404 | 124 | 322 |
| 7 Apr | 149.13 | 23.8 | 5.65 | - | 0 | 0 | 198 |
| 6 Apr | 152.58 | 23.8 | 5.65 | - | 0 | 0 | 198 |
| 2 Apr | 146.34 | 23.8 | 5.65 | - | 0 | 0 | 198 |
| 1 Apr | 147.67 | 23.8 | 5.65 | - | 0 | 0 | 198 |
| 30 Mar | 141.35 | 23.8 | 5.65 | 45.39 | 17 | 13 | 198 |
| 27 Mar | 148.91 | 18.15 | 4.15 | 48.74 | 152 | 147 | 184 |
| 25 Mar | 153.42 | 14 | -3.7 | 45.49 | 33 | 25 | 36 |
| 24 Mar | 149.99 | 17.7 | -3.63 | 47.72 | 4 | 2 | 10 |
| 23 Mar | 148.34 | 21.33 | 10.23 | 62.24 | 3 | 2 | 7 |
| 20 Mar | 158.44 | 11.1 | -1.5 | 40.63 | 2 | 1 | 5 |
| 19 Mar | 158.06 | 12.6 | 0.1 | 49.6 | 2 | 0 | 3 |
| 18 Mar | 163.50 | 12.5 | -8.04 | - | 0 | 0 | 3 |
| 17 Mar | 159.58 | 12.5 | -8.04 | - | 3 | 0 | 3 |
| 16 Mar | 162.54 | 12.5 | -8.04 | 54.17 | 3 | 1 | 1 |
| 13 Mar | 175.50 | 20.54 | 0 | 6.82 | 0 | 0 | 0 |
| 12 Mar | 178.01 | 20.54 | 0 | 7.65 | 0 | 0 | 0 |
| 11 Mar | 182.47 | 20.54 | 0 | 9.16 | 0 | 0 | 0 |
| 10 Mar | 182.26 | 20.54 | 0 | 9.68 | 0 | 0 | 0 |
| 9 Mar | 174.12 | 20.54 | 0 | 5.93 | 0 | 0 | 0 |
| 6 Mar | 183.03 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 185.03 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 177.41 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 177.66 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 181.98 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 186.10 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 182.88 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 180.55 | 20.54 | 0 | 6.77 | 0 | 0 | 0 |
| 23 Feb | 173.65 | 20.54 | 0 | 4.92 | 0 | 0 | 0 |
| 20 Feb | 171.35 | 20.54 | 0 | 4.01 | 0 | 0 | 0 |
| 19 Feb | 169.47 | 20.54 | 0 | 3.82 | 0 | 0 | 0 |
| 18 Feb | 171.74 | 20.54 | 0 | 4.14 | 0 | 0 | 0 |
| 17 Feb | 168.43 | 20.54 | 0 | 3.05 | 0 | 0 | 0 |
| 16 Feb | 167.93 | 20.54 | 0 | 2.88 | 0 | 0 | 0 |
| 13 Feb | 165.44 | 20.54 | 0 | 1.89 | 0 | 0 | 0 |
| 12 Feb | 169.54 | 20.54 | 0 | 2.87 | 0 | 0 | 0 |
| 11 Feb | 168.26 | 20.54 | 0 | 3.08 | 0 | 0 | 0 |
| 10 Feb | 166.69 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 162.07 | 0 | 0 | 0.14 | 0 | 0 | 0 |
| 6 Feb | 159.04 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 157.80 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 157.34 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 155.00 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 148.56 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 148.56 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 154.65 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 151.99 | 0 | 0 | - | 0 | 0 | 0 |
For Bandhan Bank Limited - strike price 165 expiring on 28APR2026
Delta for 165 PE is -0.08
Historical price for 165 PE is as follows
On 24 Apr BANDHANBNK was trading at 174.67. The strike last trading price was 0.25, which was -0.64 lower than the previous day. The implied volatity was 37.29, the open interest changed by -53 which decreased total open position to 330
On 23 Apr BANDHANBNK was trading at 173.90. The strike last trading price was 0.89, which was 0.19000000000000006 higher than the previous day. The implied volatity was 46.16, the open interest changed by 4 which increased total open position to 382
On 22 Apr BANDHANBNK was trading at 176.52. The strike last trading price was 0.75, which was -0.17000000000000004 lower than the previous day. The implied volatity was 46.02, the open interest changed by 17 which increased total open position to 377
On 21 Apr BANDHANBNK was trading at 176.13. The strike last trading price was 1.03, which was -0.31000000000000005 lower than the previous day. The implied volatity was 49.44, the open interest changed by -229 which decreased total open position to 361
On 20 Apr BANDHANBNK was trading at 175.43. The strike last trading price was 1.39, which was -0.25 lower than the previous day. The implied volatity was 47.5, the open interest changed by 7 which increased total open position to 591
On 17 Apr BANDHANBNK was trading at 174.47. The strike last trading price was 1.69, which was -0.26 lower than the previous day. The implied volatity was 42.71, the open interest changed by -48 which decreased total open position to 584
On 16 Apr BANDHANBNK was trading at 174.18. The strike last trading price was 2.02, which was -0.5499999999999998 lower than the previous day. The implied volatity was 43.79, the open interest changed by 57 which increased total open position to 632
On 15 Apr BANDHANBNK was trading at 173.77. The strike last trading price was 2.75, which was -2.4299999999999997 lower than the previous day. The implied volatity was 47.51, the open interest changed by -34 which decreased total open position to 575
On 13 Apr BANDHANBNK was trading at 166.73. The strike last trading price was 5.25, which was 0.8799999999999999 higher than the previous day. The implied volatity was 45.09, the open interest changed by 30 which increased total open position to 611
On 10 Apr BANDHANBNK was trading at 168.07. The strike last trading price was 4.46, which was -1.33 lower than the previous day. The implied volatity was 40.34, the open interest changed by 12 which increased total open position to 582
On 9 Apr BANDHANBNK was trading at 165.94. The strike last trading price was 5.85, which was -0.31 lower than the previous day. The implied volatity was 44.57, the open interest changed by 256 which increased total open position to 574
On 8 Apr BANDHANBNK was trading at 164.75. The strike last trading price was 6.15, which was -17.7 lower than the previous day. The implied volatity was 42.76, the open interest changed by 124 which increased total open position to 322
On 7 Apr BANDHANBNK was trading at 149.13. The strike last trading price was 23.8, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 198
On 6 Apr BANDHANBNK was trading at 152.58. The strike last trading price was 23.8, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 198
On 2 Apr BANDHANBNK was trading at 146.34. The strike last trading price was 23.8, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 198
On 1 Apr BANDHANBNK was trading at 147.67. The strike last trading price was 23.8, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 198
On 30 Mar BANDHANBNK was trading at 141.35. The strike last trading price was 23.8, which was 5.65 higher than the previous day. The implied volatity was 45.39, the open interest changed by 13 which increased total open position to 198
On 27 Mar BANDHANBNK was trading at 148.91. The strike last trading price was 18.15, which was 4.15 higher than the previous day. The implied volatity was 48.74, the open interest changed by 147 which increased total open position to 184
On 25 Mar BANDHANBNK was trading at 153.42. The strike last trading price was 14, which was -3.7 lower than the previous day. The implied volatity was 45.49, the open interest changed by 25 which increased total open position to 36
On 24 Mar BANDHANBNK was trading at 149.99. The strike last trading price was 17.7, which was -3.63 lower than the previous day. The implied volatity was 47.72, the open interest changed by 2 which increased total open position to 10
On 23 Mar BANDHANBNK was trading at 148.34. The strike last trading price was 21.33, which was 10.23 higher than the previous day. The implied volatity was 62.24, the open interest changed by 2 which increased total open position to 7
On 20 Mar BANDHANBNK was trading at 158.44. The strike last trading price was 11.1, which was -1.5 lower than the previous day. The implied volatity was 40.63, the open interest changed by 1 which increased total open position to 5
On 19 Mar BANDHANBNK was trading at 158.06. The strike last trading price was 12.6, which was 0.1 higher than the previous day. The implied volatity was 49.6, the open interest changed by 0 which decreased total open position to 3
On 18 Mar BANDHANBNK was trading at 163.50. The strike last trading price was 12.5, which was -8.04 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Mar BANDHANBNK was trading at 159.58. The strike last trading price was 12.5, which was -8.04 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar BANDHANBNK was trading at 162.54. The strike last trading price was 12.5, which was -8.04 lower than the previous day. The implied volatity was 54.17, the open interest changed by 1 which increased total open position to 1
On 13 Mar BANDHANBNK was trading at 175.50. The strike last trading price was 20.54, which was 0 lower than the previous day. The implied volatity was 6.82, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BANDHANBNK was trading at 178.01. The strike last trading price was 20.54, which was 0 lower than the previous day. The implied volatity was 7.65, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BANDHANBNK was trading at 182.47. The strike last trading price was 20.54, which was 0 lower than the previous day. The implied volatity was 9.16, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BANDHANBNK was trading at 182.26. The strike last trading price was 20.54, which was 0 lower than the previous day. The implied volatity was 9.68, the open interest changed by 0 which decreased total open position to 0
On 9 Mar BANDHANBNK was trading at 174.12. The strike last trading price was 20.54, which was 0 lower than the previous day. The implied volatity was 5.93, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BANDHANBNK was trading at 183.03. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BANDHANBNK was trading at 185.03. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BANDHANBNK was trading at 177.41. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar BANDHANBNK was trading at 177.66. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BANDHANBNK was trading at 181.98. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb BANDHANBNK was trading at 186.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BANDHANBNK was trading at 182.88. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb BANDHANBNK was trading at 180.55. The strike last trading price was 20.54, which was 0 lower than the previous day. The implied volatity was 6.77, the open interest changed by 0 which decreased total open position to 0
On 23 Feb BANDHANBNK was trading at 173.65. The strike last trading price was 20.54, which was 0 lower than the previous day. The implied volatity was 4.92, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BANDHANBNK was trading at 171.35. The strike last trading price was 20.54, which was 0 lower than the previous day. The implied volatity was 4.01, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BANDHANBNK was trading at 169.47. The strike last trading price was 20.54, which was 0 lower than the previous day. The implied volatity was 3.82, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BANDHANBNK was trading at 171.74. The strike last trading price was 20.54, 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 17 Feb BANDHANBNK was trading at 168.43. The strike last trading price was 20.54, 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 16 Feb BANDHANBNK was trading at 167.93. The strike last trading price was 20.54, which was 0 lower than the previous day. The implied volatity was 2.88, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BANDHANBNK was trading at 165.44. The strike last trading price was 20.54, which was 0 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 12 Feb BANDHANBNK was trading at 169.54. The strike last trading price was 20.54, 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 11 Feb BANDHANBNK was trading at 168.26. The strike last trading price was 20.54, which was 0 lower than the previous day. The implied volatity was 3.08, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BANDHANBNK was trading at 166.69. 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 Feb BANDHANBNK was trading at 162.07. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BANDHANBNK was trading at 159.04. 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 5 Feb BANDHANBNK was trading at 157.80. 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 Feb BANDHANBNK was trading at 157.34. 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 Feb BANDHANBNK was trading at 155.00. 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 2 Feb BANDHANBNK was trading at 148.56. 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 Feb BANDHANBNK was trading at 148.56. 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 30 Jan BANDHANBNK was trading at 154.65. 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 29 Jan BANDHANBNK was trading at 151.99. 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
