`
[--[65.84.65.76]--]
BANDHANBNK
Bandhan Bank Limited

165.84 0.74 (0.45%)

Back to Option Chain


Historical option data for BANDHANBNK

14 Nov 2024 09:24 AM IST
BANDHANBNK 28NOV2024 170 CE
Delta: 0.41
Vega: 0.13
Theta: -0.17
Gamma: 0.04
Date Close Ltp Change IV Volume Change OI OI
14 Nov 166.54 3.1 -0.15 32.91 113 11 732
13 Nov 165.10 3.25 -3.10 31.53 3,696 418 717
12 Nov 172.59 6.35 -2.15 33.20 272 53 275
11 Nov 175.14 8.5 -1.50 33.42 89 26 220
8 Nov 177.68 10 -4.10 32.07 67 37 191
7 Nov 181.40 14.1 -2.10 33.60 43 23 155
6 Nov 183.23 16.2 1.55 38.87 55 7 127
5 Nov 181.27 14.65 0.05 38.85 67 17 121
4 Nov 180.18 14.6 -3.35 43.12 113 33 104
1 Nov 183.65 17.95 0.65 44.82 8 -3 70
31 Oct 182.21 17.3 3.70 - 32 -7 72
30 Oct 177.55 13.6 -0.90 - 32 23 82
29 Oct 179.13 14.5 -18.60 - 107 59 59
15 Oct 194.35 33.1 33.10 - 0 0 0
8 Oct 187.66 0 0.00 - 0 0 0
7 Oct 184.34 0 0.00 - 0 0 0
4 Oct 186.86 0 0.00 - 0 0 0
3 Oct 189.01 0 0.00 - 0 0 0
1 Oct 195.28 0 - 0 0 0


For Bandhan Bank Limited - strike price 170 expiring on 28NOV2024

Delta for 170 CE is 0.41

Historical price for 170 CE is as follows

On 14 Nov BANDHANBNK was trading at 166.54. The strike last trading price was 3.1, which was -0.15 lower than the previous day. The implied volatity was 32.91, the open interest changed by 11 which increased total open position to 732


On 13 Nov BANDHANBNK was trading at 165.10. The strike last trading price was 3.25, which was -3.10 lower than the previous day. The implied volatity was 31.53, the open interest changed by 418 which increased total open position to 717


On 12 Nov BANDHANBNK was trading at 172.59. The strike last trading price was 6.35, which was -2.15 lower than the previous day. The implied volatity was 33.20, the open interest changed by 53 which increased total open position to 275


On 11 Nov BANDHANBNK was trading at 175.14. The strike last trading price was 8.5, which was -1.50 lower than the previous day. The implied volatity was 33.42, the open interest changed by 26 which increased total open position to 220


On 8 Nov BANDHANBNK was trading at 177.68. The strike last trading price was 10, which was -4.10 lower than the previous day. The implied volatity was 32.07, the open interest changed by 37 which increased total open position to 191


On 7 Nov BANDHANBNK was trading at 181.40. The strike last trading price was 14.1, which was -2.10 lower than the previous day. The implied volatity was 33.60, the open interest changed by 23 which increased total open position to 155


On 6 Nov BANDHANBNK was trading at 183.23. The strike last trading price was 16.2, which was 1.55 higher than the previous day. The implied volatity was 38.87, the open interest changed by 7 which increased total open position to 127


On 5 Nov BANDHANBNK was trading at 181.27. The strike last trading price was 14.65, which was 0.05 higher than the previous day. The implied volatity was 38.85, the open interest changed by 17 which increased total open position to 121


On 4 Nov BANDHANBNK was trading at 180.18. The strike last trading price was 14.6, which was -3.35 lower than the previous day. The implied volatity was 43.12, the open interest changed by 33 which increased total open position to 104


On 1 Nov BANDHANBNK was trading at 183.65. The strike last trading price was 17.95, which was 0.65 higher than the previous day. The implied volatity was 44.82, the open interest changed by -3 which decreased total open position to 70


On 31 Oct BANDHANBNK was trading at 182.21. The strike last trading price was 17.3, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct BANDHANBNK was trading at 177.55. The strike last trading price was 13.6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct BANDHANBNK was trading at 179.13. The strike last trading price was 14.5, which was -18.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 33.1, which was 33.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct BANDHANBNK was trading at 187.66. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct BANDHANBNK was trading at 184.34. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct BANDHANBNK was trading at 186.86. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct BANDHANBNK was trading at 189.01. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct BANDHANBNK was trading at 195.28. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


BANDHANBNK 28NOV2024 170 PE
Delta: -0.59
Vega: 0.13
Theta: -0.13
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
14 Nov 166.54 6.15 -0.25 34.24 38 -6 1,187
13 Nov 165.10 6.4 2.60 38.17 1,543 31 1,197
12 Nov 172.59 3.8 1.20 36.04 707 159 1,168
11 Nov 175.14 2.6 -0.35 33.95 487 64 1,007
8 Nov 177.68 2.95 1.15 37.63 317 26 943
7 Nov 181.40 1.8 0.15 36.83 358 61 917
6 Nov 183.23 1.65 -0.95 37.36 534 62 856
5 Nov 181.27 2.6 -0.90 40.66 502 14 801
4 Nov 180.18 3.5 -0.05 44.21 848 19 788
1 Nov 183.65 3.55 -0.35 47.90 670 329 777
31 Oct 182.21 3.9 -0.85 - 490 72 449
30 Oct 177.55 4.75 0.65 - 248 94 377
29 Oct 179.13 4.1 2.85 - 820 262 272
15 Oct 194.35 1.25 0.25 - 9 8 9
8 Oct 187.66 1 0.00 - 0 0 1
7 Oct 184.34 1 0.00 - 0 0 1
4 Oct 186.86 1 0.00 - 0 0 1
3 Oct 189.01 1 0.00 - 0 0 1
1 Oct 195.28 1 - 0 0 1


For Bandhan Bank Limited - strike price 170 expiring on 28NOV2024

Delta for 170 PE is -0.59

Historical price for 170 PE is as follows

On 14 Nov BANDHANBNK was trading at 166.54. The strike last trading price was 6.15, which was -0.25 lower than the previous day. The implied volatity was 34.24, the open interest changed by -6 which decreased total open position to 1187


On 13 Nov BANDHANBNK was trading at 165.10. The strike last trading price was 6.4, which was 2.60 higher than the previous day. The implied volatity was 38.17, the open interest changed by 31 which increased total open position to 1197


On 12 Nov BANDHANBNK was trading at 172.59. The strike last trading price was 3.8, which was 1.20 higher than the previous day. The implied volatity was 36.04, the open interest changed by 159 which increased total open position to 1168


On 11 Nov BANDHANBNK was trading at 175.14. The strike last trading price was 2.6, which was -0.35 lower than the previous day. The implied volatity was 33.95, the open interest changed by 64 which increased total open position to 1007


On 8 Nov BANDHANBNK was trading at 177.68. The strike last trading price was 2.95, which was 1.15 higher than the previous day. The implied volatity was 37.63, the open interest changed by 26 which increased total open position to 943


On 7 Nov BANDHANBNK was trading at 181.40. The strike last trading price was 1.8, which was 0.15 higher than the previous day. The implied volatity was 36.83, the open interest changed by 61 which increased total open position to 917


On 6 Nov BANDHANBNK was trading at 183.23. The strike last trading price was 1.65, which was -0.95 lower than the previous day. The implied volatity was 37.36, the open interest changed by 62 which increased total open position to 856


On 5 Nov BANDHANBNK was trading at 181.27. The strike last trading price was 2.6, which was -0.90 lower than the previous day. The implied volatity was 40.66, the open interest changed by 14 which increased total open position to 801


On 4 Nov BANDHANBNK was trading at 180.18. The strike last trading price was 3.5, which was -0.05 lower than the previous day. The implied volatity was 44.21, the open interest changed by 19 which increased total open position to 788


On 1 Nov BANDHANBNK was trading at 183.65. The strike last trading price was 3.55, which was -0.35 lower than the previous day. The implied volatity was 47.90, the open interest changed by 329 which increased total open position to 777


On 31 Oct BANDHANBNK was trading at 182.21. The strike last trading price was 3.9, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct BANDHANBNK was trading at 177.55. The strike last trading price was 4.75, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct BANDHANBNK was trading at 179.13. The strike last trading price was 4.1, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct BANDHANBNK was trading at 187.66. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct BANDHANBNK was trading at 184.34. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct BANDHANBNK was trading at 186.86. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct BANDHANBNK was trading at 189.01. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct BANDHANBNK was trading at 195.28. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to