BANDHANBNK
BANDHAN BANK LIMITED
Historical option data for BANDHANBNK
05 Jul 2024 04:13 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 204.33 | 38.5 | 0.00 | - | 5,600 | 0 | 11,200 | |||
| 4 Jul | 208.06 | 38.5 | - | 5,600 | 11,200 | 11,200 | ||||
| 3 Jul | 211.13 | 36.95 | - | 0 | 2,800 | 0 | ||||
| 2 Jul | 202.24 | 36.95 | - | 5,600 | 8,400 | 8,400 | ||||
| 1 Jul | 205.86 | 31.95 | - | 0 | 5,600 | 0 | ||||
| 28 Jun | 203.78 | 31.95 | - | 0 | 5,600 | 0 | ||||
| 27 Jun | 200.30 | 31.95 | - | 8,400 | 5,600 | 5,600 | ||||
| 26 Jun | 205.57 | 38.8 | - | 16,800 | 0 | 0 | ||||
| 25 Jun | 203.45 | 24.75 | - | 0 | 0 | 0 | ||||
| 24 Jun | 207.94 | 24.75 | - | 0 | 0 | 0 | ||||
| 21 Jun | 209.23 | 24.75 | - | 0 | 0 | 0 | ||||
| 20 Jun | 208.18 | 24.75 | - | 0 | 0 | 0 | ||||
| 19 Jun | 198.83 | 24.75 | - | 0 | 0 | 0 | ||||
| 18 Jun | 198.04 | 24.75 | - | 0 | 0 | 0 | ||||
| 14 Jun | 194.34 | 24.75 | - | 0 | 0 | 0 | ||||
| 13 Jun | 194.23 | 24.75 | - | 0 | 0 | 0 | ||||
| 12 Jun | 196.47 | 24.75 | - | 0 | 0 | 0 | ||||
| 11 Jun | 198.45 | 24.75 | - | 0 | 0 | 0 | ||||
| 10 Jun | 198.32 | 24.75 | - | 0 | 0 | 0 | ||||
| 7 Jun | 196.55 | 24.75 | - | 0 | 0 | 0 | ||||
| 6 Jun | 191.55 | 24.75 | - | 0 | 0 | 0 | ||||
| 5 Jun | 190.65 | 24.75 | - | 0 | 0 | 0 | ||||
| 4 Jun | 177.25 | 24.75 | - | 0 | 0 | 0 | ||||
| 3 Jun | 195.05 | 24.75 | - | 0 | 0 | 0 | ||||
| 31 May | 188.30 | 24.75 | - | 0 | 0 | 0 | ||||
| 30 May | 186.35 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 May | 191.70 | 0.00 | - | 0 | 0 | 0 | ||||
| 28 May | 190.30 | 0.00 | - | 0 | 0 | 0 | ||||
| 18 May | 183.00 | 0.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 17 May | 181.15 | 0.00 | - | 0 | 0 | 0 | ||||
| 16 May | 179.60 | 0.00 | - | 0 | 0 | 0 | ||||
For BANDHAN BANK LIMITED - strike price 170 expiring on 25JUL2024
Delta for 170 CE is -
Historical price for 170 CE is as follows
On 5 Jul BANDHANBNK was trading at 204.33. The strike last trading price was 38.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11200
On 4 Jul BANDHANBNK was trading at 208.06. The strike last trading price was 38.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 11200
On 3 Jul BANDHANBNK was trading at 211.13. The strike last trading price was 36.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 0
On 2 Jul BANDHANBNK was trading at 202.24. The strike last trading price was 36.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 8400
On 1 Jul BANDHANBNK was trading at 205.86. The strike last trading price was 31.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 0
On 28 Jun BANDHANBNK was trading at 203.78. The strike last trading price was 31.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 0
On 27 Jun BANDHANBNK was trading at 200.30. The strike last trading price was 31.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 5600
On 26 Jun BANDHANBNK was trading at 205.57. The strike last trading price was 38.8, 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 Jun BANDHANBNK was trading at 203.45. The strike last trading price was 24.75, 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 Jun BANDHANBNK was trading at 207.94. The strike last trading price was 24.75, 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 21 Jun BANDHANBNK was trading at 209.23. The strike last trading price was 24.75, 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 20 Jun BANDHANBNK was trading at 208.18. The strike last trading price was 24.75, 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 19 Jun BANDHANBNK was trading at 198.83. The strike last trading price was 24.75, 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 18 Jun BANDHANBNK was trading at 198.04. The strike last trading price was 24.75, 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 14 Jun BANDHANBNK was trading at 194.34. The strike last trading price was 24.75, 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 13 Jun BANDHANBNK was trading at 194.23. The strike last trading price was 24.75, 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 12 Jun BANDHANBNK was trading at 196.47. The strike last trading price was 24.75, 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 11 Jun BANDHANBNK was trading at 198.45. The strike last trading price was 24.75, 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 10 Jun BANDHANBNK was trading at 198.32. The strike last trading price was 24.75, 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 7 Jun BANDHANBNK was trading at 196.55. The strike last trading price was 24.75, 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 6 Jun BANDHANBNK was trading at 191.55. The strike last trading price was 24.75, 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 Jun BANDHANBNK was trading at 190.65. The strike last trading price was 24.75, 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 Jun BANDHANBNK was trading at 177.25. The strike last trading price was 24.75, 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 3 Jun BANDHANBNK was trading at 195.05. The strike last trading price was 24.75, 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 31 May BANDHANBNK was trading at 188.30. The strike last trading price was 24.75, 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 30 May BANDHANBNK was trading at 186.35. The strike last trading price was 0.00, 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 29 May BANDHANBNK was trading at 191.70. The strike last trading price was 0.00, 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 28 May BANDHANBNK was trading at 190.30. The strike last trading price was 0.00, 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 18 May BANDHANBNK was trading at 183.00. The strike last trading price was 0.00, 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 17 May BANDHANBNK was trading at 181.15. The strike last trading price was 0.00, 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 16 May BANDHANBNK was trading at 179.60. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 204.33 | 0.5 | 0.00 | - | 16,800 | -8,400 | 9,26,800 |
| 4 Jul | 208.06 | 0.5 | - | 6,32,800 | 1,00,800 | 9,35,200 | |
| 3 Jul | 211.13 | 0.4 | - | 9,24,000 | -2,800 | 8,34,400 | |
| 2 Jul | 202.24 | 0.6 | - | 5,29,200 | 47,600 | 8,37,200 | |
| 1 Jul | 205.86 | 0.45 | - | 4,45,200 | 92,400 | 7,89,600 | |
| 28 Jun | 203.78 | 0.55 | - | 4,42,400 | 61,600 | 6,97,200 | |
| 27 Jun | 200.30 | 1.05 | - | 5,62,800 | 3,16,400 | 6,35,600 | |
| 26 Jun | 205.57 | 0.75 | - | 89,600 | 0 | 3,16,400 | |
| 25 Jun | 203.45 | 0.7 | - | 1,48,400 | 14,000 | 3,16,400 | |
| 24 Jun | 207.94 | 0.9 | - | 1,79,200 | 58,800 | 2,99,600 | |
| 21 Jun | 209.23 | 0.70 | - | 33,600 | 11,200 | 2,40,800 | |
| 20 Jun | 208.18 | 0.90 | - | 1,23,200 | 8,400 | 2,38,000 | |
| 19 Jun | 198.83 | 1.20 | - | 2,38,000 | 22,400 | 2,29,600 | |
| 18 Jun | 198.04 | 1.20 | - | 14,000 | 5,600 | 2,07,200 | |
| 14 Jun | 194.34 | 1.45 | - | 42,000 | 5,600 | 2,01,600 | |
| 13 Jun | 194.23 | 1.45 | - | 1,12,000 | -5,600 | 1,96,000 | |
| 12 Jun | 196.47 | 1.80 | - | 81,200 | 42,000 | 1,96,000 | |
| 11 Jun | 198.45 | 1.80 | - | 47,600 | 16,800 | 1,48,400 | |
| 10 Jun | 198.32 | 2.10 | - | 22,400 | -2,800 | 1,34,400 | |
| 7 Jun | 196.55 | 2.25 | - | 89,600 | -30,800 | 1,31,600 | |
| 6 Jun | 191.55 | 2.70 | - | 33,600 | -2,800 | 1,62,400 | |
| 5 Jun | 190.65 | 3.30 | - | 1,03,600 | -11,200 | 1,65,200 | |
| 4 Jun | 177.25 | 7.90 | - | 1,90,400 | 1,28,800 | 1,76,400 | |
| 3 Jun | 195.05 | 2.95 | - | 19,600 | 0 | 47,600 | |
| 31 May | 188.30 | 4.80 | - | 8,400 | 0 | 47,600 | |
| 30 May | 186.35 | 5.50 | - | 16,800 | 5,600 | 47,600 | |
| 29 May | 191.70 | 4.60 | - | 22,400 | 19,600 | 42,000 | |
| 28 May | 190.30 | 5.50 | - | 25,200 | 19,600 | 19,600 | |
| 18 May | 183.00 | 7.10 | - | 0 | 0 | 0 | |
| 17 May | 181.15 | 7.10 | - | 0 | 0 | 0 | |
| 16 May | 179.60 | 7.10 | - | 0 | 0 | 0 | |
For BANDHAN BANK LIMITED - strike price 170 expiring on 25JUL2024
Delta for 170 PE is -
Historical price for 170 PE is as follows
On 5 Jul BANDHANBNK was trading at 204.33. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 926800
On 4 Jul BANDHANBNK was trading at 208.06. The strike last trading price was 0.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 100800 which increased total open position to 935200
On 3 Jul BANDHANBNK was trading at 211.13. The strike last trading price was 0.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 834400
On 2 Jul BANDHANBNK was trading at 202.24. The strike last trading price was 0.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 47600 which increased total open position to 837200
On 1 Jul BANDHANBNK was trading at 205.86. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 92400 which increased total open position to 789600
On 28 Jun BANDHANBNK was trading at 203.78. The strike last trading price was 0.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 697200
On 27 Jun BANDHANBNK was trading at 200.30. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 316400 which increased total open position to 635600
On 26 Jun BANDHANBNK was trading at 205.57. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 316400
On 25 Jun BANDHANBNK was trading at 203.45. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 316400
On 24 Jun BANDHANBNK was trading at 207.94. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 58800 which increased total open position to 299600
On 21 Jun BANDHANBNK was trading at 209.23. The strike last trading price was 0.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 240800
On 20 Jun BANDHANBNK was trading at 208.18. The strike last trading price was 0.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 238000
On 19 Jun BANDHANBNK was trading at 198.83. The strike last trading price was 1.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 229600
On 18 Jun BANDHANBNK was trading at 198.04. The strike last trading price was 1.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 207200
On 14 Jun BANDHANBNK was trading at 194.34. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 201600
On 13 Jun BANDHANBNK was trading at 194.23. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 196000
On 12 Jun BANDHANBNK was trading at 196.47. The strike last trading price was 1.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 196000
On 11 Jun BANDHANBNK was trading at 198.45. The strike last trading price was 1.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 148400
On 10 Jun BANDHANBNK was trading at 198.32. The strike last trading price was 2.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 134400
On 7 Jun BANDHANBNK was trading at 196.55. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -30800 which decreased total open position to 131600
On 6 Jun BANDHANBNK was trading at 191.55. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 162400
On 5 Jun BANDHANBNK was trading at 190.65. The strike last trading price was 3.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 165200
On 4 Jun BANDHANBNK was trading at 177.25. The strike last trading price was 7.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 128800 which increased total open position to 176400
On 3 Jun BANDHANBNK was trading at 195.05. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47600
On 31 May BANDHANBNK was trading at 188.30. The strike last trading price was 4.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47600
On 30 May BANDHANBNK was trading at 186.35. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 47600
On 29 May BANDHANBNK was trading at 191.70. The strike last trading price was 4.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 42000
On 28 May BANDHANBNK was trading at 190.30. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 19600
On 18 May BANDHANBNK was trading at 183.00. The strike last trading price was 7.10, 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 17 May BANDHANBNK was trading at 181.15. The strike last trading price was 7.10, 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 16 May BANDHANBNK was trading at 179.60. The strike last trading price was 7.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0