BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
13 Mar 2025 04:13 PM IST
| BANDHANBNK 27MAR2025 167.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.02
Theta: -0.03
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 139.84 | 0.15 | 0 | 47.46 | 19 | 1 | 91 | |||
| 12 Mar | 141.55 | 0.15 | 0 | 0.00 | 0 | 28 | 0 | |||
| 11 Mar | 140.11 | 0.15 | -0.25 | 42.77 | 38 | 29 | 91 | |||
| 10 Mar | 147.97 | 0.4 | -0.1 | 38.40 | 42 | 4 | 63 | |||
| 7 Mar | 149.93 | 0.5 | -0.1 | 33.65 | 52 | 0 | 59 | |||
| 6 Mar | 149.30 | 0.55 | 0 | 34.49 | 11 | 1 | 57 | |||
| 5 Mar | 147.43 | 0.55 | -0.15 | 36.61 | 105 | 18 | 55 | |||
| 4 Mar | 147.35 | 0.65 | 0.3 | 37.14 | 10 | 2 | 36 | |||
| 3 Mar | 140.23 | 0.35 | -0.15 | 40.44 | 37 | 29 | 34 | |||
| 28 Feb | 141.19 | 0.5 | -4.35 | 39.59 | 8 | 5 | 5 | |||
| 27 Feb | 136.89 | 4.85 | 0 | 19.80 | 0 | 0 | 0 | |||
| 26 Feb | 134.85 | 4.85 | 0 | 20.18 | 0 | 0 | 0 | |||
| 25 Feb | 135.34 | 4.85 | 0 | 20.18 | 0 | 0 | 0 | |||
| 24 Feb | 139.08 | 4.85 | 0 | 16.81 | 0 | 0 | 0 | |||
| 21 Feb | 139.38 | 4.85 | 0 | 16.55 | 0 | 0 | 0 | |||
| 20 Feb | 136.49 | 4.85 | 0 | 18.71 | 0 | 0 | 0 | |||
| 19 Feb | 133.48 | 4.85 | 0 | 19.70 | 0 | 0 | 0 | |||
| 18 Feb | 130.31 | 4.85 | 0 | 22.23 | 0 | 0 | 0 | |||
| 17 Feb | 132.82 | 4.85 | 0 | 19.69 | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Feb | 135.38 | 4.85 | 0 | 17.12 | 0 | 0 | 0 | |||
| 13 Feb | 140.29 | 4.85 | 0 | 14.73 | 0 | 0 | 0 | |||
| 12 Feb | 142.43 | 4.85 | 0 | 12.54 | 0 | 0 | 0 | |||
| 11 Feb | 144.41 | 4.85 | 0 | 11.58 | 0 | 0 | 0 | |||
| 10 Feb | 148.91 | 4.85 | 0 | 9.09 | 0 | 0 | 0 | |||
| 7 Feb | 152.37 | 4.85 | 0 | 7.24 | 0 | 0 | 0 | |||
| 6 Feb | 152.28 | 4.85 | 0 | 6.87 | 0 | 0 | 0 | |||
| 5 Feb | 153.96 | 4.85 | 0 | 6.05 | 0 | 0 | 0 | |||
| 4 Feb | 151.01 | 4.85 | 0 | 7.52 | 0 | 0 | 0 | |||
| 3 Feb | 147.56 | 4.85 | 0 | 8.96 | 0 | 0 | 0 | |||
| 1 Feb | 151.39 | 4.85 | 0 | 7.42 | 0 | 0 | 0 | |||
For Bandhan Bank Limited - strike price 167.5 expiring on 27MAR2025
Delta for 167.5 CE is 0.03
Historical price for 167.5 CE is as follows
On 13 Mar BANDHANBNK was trading at 139.84. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 47.46, the open interest changed by 1 which increased total open position to 91
On 12 Mar BANDHANBNK was trading at 141.55. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 28 which increased total open position to 0
On 11 Mar BANDHANBNK was trading at 140.11. The strike last trading price was 0.15, which was -0.25 lower than the previous day. The implied volatity was 42.77, the open interest changed by 29 which increased total open position to 91
On 10 Mar BANDHANBNK was trading at 147.97. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 38.40, the open interest changed by 4 which increased total open position to 63
On 7 Mar BANDHANBNK was trading at 149.93. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 33.65, the open interest changed by 0 which decreased total open position to 59
On 6 Mar BANDHANBNK was trading at 149.30. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 34.49, the open interest changed by 1 which increased total open position to 57
On 5 Mar BANDHANBNK was trading at 147.43. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 36.61, the open interest changed by 18 which increased total open position to 55
On 4 Mar BANDHANBNK was trading at 147.35. The strike last trading price was 0.65, which was 0.3 higher than the previous day. The implied volatity was 37.14, the open interest changed by 2 which increased total open position to 36
On 3 Mar BANDHANBNK was trading at 140.23. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 40.44, the open interest changed by 29 which increased total open position to 34
On 28 Feb BANDHANBNK was trading at 141.19. The strike last trading price was 0.5, which was -4.35 lower than the previous day. The implied volatity was 39.59, the open interest changed by 5 which increased total open position to 5
On 27 Feb BANDHANBNK was trading at 136.89. The strike last trading price was 4.85, which was 0 lower than the previous day. The implied volatity was 19.80, 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 4.85, which was 0 lower than the previous day. The implied volatity was 20.18, 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 4.85, which was 0 lower than the previous day. The implied volatity was 20.18, 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 4.85, which was 0 lower than the previous day. The implied volatity was 16.81, 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 4.85, which was 0 lower than the previous day. The implied volatity was 16.55, 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 4.85, which was 0 lower than the previous day. The implied volatity was 18.71, 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 4.85, which was 0 lower than the previous day. The implied volatity was 19.70, 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 4.85, which was 0 lower than the previous day. The implied volatity was 22.23, 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 4.85, which was 0 lower than the previous day. The implied volatity was 19.69, 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 4.85, which was 0 lower than the previous day. The implied volatity was 17.12, 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 4.85, which was 0 lower than the previous day. The implied volatity was 14.73, 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 4.85, which was 0 lower than the previous day. The implied volatity was 12.54, 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 4.85, which was 0 lower than the previous day. The implied volatity was 11.58, 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 4.85, which was 0 lower than the previous day. The implied volatity was 9.09, 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 4.85, which was 0 lower than the previous day. The implied volatity was 7.24, 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 4.85, which was 0 lower than the previous day. The implied volatity was 6.87, 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 4.85, which was 0 lower than the previous day. The implied volatity was 6.05, 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 4.85, which was 0 lower than the previous day. The implied volatity was 7.52, 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 4.85, which was 0 lower than the previous day. The implied volatity was 8.96, 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 4.85, which was 0 lower than the previous day. The implied volatity was 7.42, the open interest changed by 0 which decreased total open position to 0
| BANDHANBNK 27MAR2025 167.5 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 | 17.25 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 141.55 | 17.25 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 140.11 | 17.25 | 0 | 0.00 | 0 | -1 | 0 |
| 10 Mar | 147.97 | 17.25 | -0.7 | - | 7 | 2 | 17 |
| 7 Mar | 149.93 | 18.05 | -0.35 | 42.79 | 16 | 1 | 15 |
| 6 Mar | 149.30 | 18.4 | -1.05 | 40.69 | 9 | 2 | 15 |
| 5 Mar | 147.43 | 19.45 | -1.05 | 27.99 | 31 | 10 | 13 |
| 4 Mar | 147.35 | 20.5 | -1.75 | 46.18 | 3 | 0 | 0 |
| 3 Mar | 140.23 | 22.25 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 141.19 | 22.25 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 136.89 | 22.25 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 134.85 | 22.25 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 135.34 | 22.25 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 139.08 | 22.25 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 139.38 | 22.25 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 136.49 | 22.25 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 133.48 | 22.25 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 130.31 | 22.25 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 132.82 | 22.25 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 135.38 | 22.25 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 140.29 | 22.25 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 142.43 | 22.25 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 144.41 | 22.25 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 148.91 | 22.25 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 152.37 | 22.25 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 152.28 | 22.25 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 153.96 | 22.25 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 151.01 | 22.25 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 147.56 | 22.25 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 151.39 | 22.25 | 0 | - | 0 | 0 | 0 |
For Bandhan Bank Limited - strike price 167.5 expiring on 27MAR2025
Delta for 167.5 PE is 0.00
Historical price for 167.5 PE is as follows
On 13 Mar BANDHANBNK was trading at 139.84. The strike last trading price was 17.25, 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 Mar BANDHANBNK was trading at 141.55. The strike last trading price was 17.25, 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 11 Mar BANDHANBNK was trading at 140.11. The strike last trading price was 17.25, 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 10 Mar BANDHANBNK was trading at 147.97. The strike last trading price was 17.25, 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 18.05, which was -0.35 lower than the previous day. The implied volatity was 42.79, the open interest changed by 1 which increased total open position to 15
On 6 Mar BANDHANBNK was trading at 149.30. The strike last trading price was 18.4, which was -1.05 lower than the previous day. The implied volatity was 40.69, the open interest changed by 2 which increased total open position to 15
On 5 Mar BANDHANBNK was trading at 147.43. The strike last trading price was 19.45, which was -1.05 lower than the previous day. The implied volatity was 27.99, the open interest changed by 10 which increased total open position to 13
On 4 Mar BANDHANBNK was trading at 147.35. The strike last trading price was 20.5, which was -1.75 lower than the previous day. The implied volatity was 46.18, the open interest changed by 0 which decreased total open position to 0
On 3 Mar BANDHANBNK was trading at 140.23. The strike last trading price was 22.25, 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 Feb BANDHANBNK was trading at 141.19. The strike last trading price was 22.25, 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 27 Feb BANDHANBNK was trading at 136.89. The strike last trading price was 22.25, 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 22.25, 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 22.25, 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 22.25, 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 22.25, 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 22.25, 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 22.25, 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 22.25, 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 22.25, 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 22.25, 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 22.25, 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 22.25, 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 22.25, 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 22.25, 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 22.25, 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 22.25, 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 22.25, 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 22.25, 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 22.25, 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 22.25, 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
