BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
13 Mar 2025 04:13 PM IST
| BANDHANBNK 27MAR2025 175 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.01
Theta: -0.01
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 139.84 | 0.05 | -0.05 | 48.71 | 9 | -2 | 141 | |||
| 12 Mar | 141.55 | 0.1 | 0 | 49.37 | 2 | 0 | 143 | |||
| 11 Mar | 140.11 | 0.1 | -0.05 | 48.55 | 46 | 14 | 146 | |||
| 10 Mar | 147.97 | 0.15 | -0.05 | 40.35 | 52 | 1 | 132 | |||
| 7 Mar | 149.93 | 0.2 | -0.05 | 36.02 | 21 | 2 | 131 | |||
| 6 Mar | 149.30 | 0.25 | 0 | 37.35 | 28 | 6 | 133 | |||
| 5 Mar | 147.43 | 0.25 | -0.05 | 38.96 | 27 | 7 | 127 | |||
| 4 Mar | 147.35 | 0.25 | 0.1 | 37.94 | 42 | -4 | 120 | |||
| 3 Mar | 140.23 | 0.1 | -0.1 | 39.30 | 16 | 1 | 124 | |||
| 28 Feb | 141.19 | 0.2 | 0.05 | 39.91 | 71 | 3 | 123 | |||
| 27 Feb | 136.89 | 0.15 | 0.1 | 42.48 | 141 | 105 | 120 | |||
| 26 Feb | 134.85 | 0.05 | -0.25 | 37.34 | 12 | 7 | 14 | |||
|
|
||||||||||
| 25 Feb | 135.34 | 0.05 | -0.25 | 37.34 | 12 | 6 | 14 | |||
| 24 Feb | 139.08 | 0.3 | -0.25 | 43.26 | 11 | 4 | 8 | |||
| 21 Feb | 139.38 | 0.55 | 0.15 | 46.40 | 1 | 0 | 3 | |||
| 20 Feb | 136.49 | 0.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 133.48 | 0.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 130.31 | 0.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 132.82 | 0.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 135.38 | 0.4 | -0.4 | 43.32 | 1 | 0 | 3 | |||
| 13 Feb | 140.29 | 0.8 | 0 | 0.00 | 0 | 1 | 0 | |||
| 12 Feb | 142.43 | 0.8 | -0.4 | 40.18 | 1 | 0 | 2 | |||
| 11 Feb | 144.41 | 1.2 | -0.85 | 42.25 | 1 | 0 | 3 | |||
| 7 Feb | 152.37 | 2.05 | -0.5 | 37.10 | 1 | 0 | 3 | |||
| 6 Feb | 152.28 | 2.55 | 0.05 | 39.37 | 1 | 0 | 2 | |||
| 7 Jan | 154.98 | 11.05 | 0.00 | 7.23 | 0 | 0 | 0 | |||
| 6 Jan | 151.61 | 11.05 | 0.00 | 7.22 | 0 | 0 | 0 | |||
| 3 Jan | 157.68 | 11.05 | 0.00 | 5.08 | 0 | 0 | 0 | |||
| 2 Jan | 160.93 | 11.05 | 0.00 | 3.80 | 0 | 0 | 0 | |||
| 1 Jan | 159.93 | 11.05 | 0.00 | 4.10 | 0 | 0 | 0 | |||
| 31 Dec | 159.06 | 11.05 | 0.00 | 4.44 | 0 | 0 | 0 | |||
| 30 Dec | 159.00 | 11.05 | 4.45 | 0 | 0 | 0 | ||||
For Bandhan Bank Limited - strike price 175 expiring on 27MAR2025
Delta for 175 CE is 0.01
Historical price for 175 CE is as follows
On 13 Mar BANDHANBNK was trading at 139.84. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 48.71, the open interest changed by -2 which decreased total open position to 141
On 12 Mar BANDHANBNK was trading at 141.55. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 49.37, the open interest changed by 0 which decreased total open position to 143
On 11 Mar BANDHANBNK was trading at 140.11. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 48.55, the open interest changed by 14 which increased total open position to 146
On 10 Mar BANDHANBNK was trading at 147.97. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 40.35, the open interest changed by 1 which increased total open position to 132
On 7 Mar BANDHANBNK was trading at 149.93. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 36.02, the open interest changed by 2 which increased total open position to 131
On 6 Mar BANDHANBNK was trading at 149.30. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 37.35, the open interest changed by 6 which increased total open position to 133
On 5 Mar BANDHANBNK was trading at 147.43. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 38.96, the open interest changed by 7 which increased total open position to 127
On 4 Mar BANDHANBNK was trading at 147.35. The strike last trading price was 0.25, which was 0.1 higher than the previous day. The implied volatity was 37.94, the open interest changed by -4 which decreased total open position to 120
On 3 Mar BANDHANBNK was trading at 140.23. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 39.30, the open interest changed by 1 which increased total open position to 124
On 28 Feb BANDHANBNK was trading at 141.19. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 39.91, the open interest changed by 3 which increased total open position to 123
On 27 Feb BANDHANBNK was trading at 136.89. The strike last trading price was 0.15, which was 0.1 higher than the previous day. The implied volatity was 42.48, the open interest changed by 105 which increased total open position to 120
On 26 Feb BANDHANBNK was trading at 134.85. The strike last trading price was 0.05, which was -0.25 lower than the previous day. The implied volatity was 37.34, the open interest changed by 7 which increased total open position to 14
On 25 Feb BANDHANBNK was trading at 135.34. The strike last trading price was 0.05, which was -0.25 lower than the previous day. The implied volatity was 37.34, the open interest changed by 6 which increased total open position to 14
On 24 Feb BANDHANBNK was trading at 139.08. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 43.26, the open interest changed by 4 which increased total open position to 8
On 21 Feb BANDHANBNK was trading at 139.38. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was 46.40, the open interest changed by 0 which decreased total open position to 3
On 20 Feb BANDHANBNK was trading at 136.49. The strike last trading price was 0.4, 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 Feb BANDHANBNK was trading at 133.48. The strike last trading price was 0.4, 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 18 Feb BANDHANBNK was trading at 130.31. The strike last trading price was 0.4, 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 17 Feb BANDHANBNK was trading at 132.82. The strike last trading price was 0.4, 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 Feb BANDHANBNK was trading at 135.38. The strike last trading price was 0.4, which was -0.4 lower than the previous day. The implied volatity was 43.32, the open interest changed by 0 which decreased total open position to 3
On 13 Feb BANDHANBNK was trading at 140.29. The strike last trading price was 0.8, 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 12 Feb BANDHANBNK was trading at 142.43. The strike last trading price was 0.8, which was -0.4 lower than the previous day. The implied volatity was 40.18, the open interest changed by 0 which decreased total open position to 2
On 11 Feb BANDHANBNK was trading at 144.41. The strike last trading price was 1.2, which was -0.85 lower than the previous day. The implied volatity was 42.25, the open interest changed by 0 which decreased total open position to 3
On 7 Feb BANDHANBNK was trading at 152.37. The strike last trading price was 2.05, which was -0.5 lower than the previous day. The implied volatity was 37.10, the open interest changed by 0 which decreased total open position to 3
On 6 Feb BANDHANBNK was trading at 152.28. The strike last trading price was 2.55, which was 0.05 higher than the previous day. The implied volatity was 39.37, the open interest changed by 0 which decreased total open position to 2
On 7 Jan BANDHANBNK was trading at 154.98. The strike last trading price was 11.05, which was 0.00 lower than the previous day. The implied volatity was 7.23, the open interest changed by 0 which decreased total open position to 0
On 6 Jan BANDHANBNK was trading at 151.61. The strike last trading price was 11.05, which was 0.00 lower than the previous day. The implied volatity was 7.22, the open interest changed by 0 which decreased total open position to 0
On 3 Jan BANDHANBNK was trading at 157.68. The strike last trading price was 11.05, which was 0.00 lower than the previous day. The implied volatity was 5.08, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BANDHANBNK was trading at 160.93. The strike last trading price was 11.05, which was 0.00 lower than the previous day. The implied volatity was 3.80, the open interest changed by 0 which decreased total open position to 0
On 1 Jan BANDHANBNK was trading at 159.93. The strike last trading price was 11.05, which was 0.00 lower than the previous day. The implied volatity was 4.10, the open interest changed by 0 which decreased total open position to 0
On 31 Dec BANDHANBNK was trading at 159.06. The strike last trading price was 11.05, which was 0.00 lower than the previous day. The implied volatity was 4.44, the open interest changed by 0 which decreased total open position to 0
On 30 Dec BANDHANBNK was trading at 159.00. The strike last trading price was 11.05, which was lower than the previous day. The implied volatity was 4.45, the open interest changed by 0 which decreased total open position to 0
| BANDHANBNK 27MAR2025 175 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 | 35 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 141.55 | 35 | 0 | 0.00 | 0 | 1 | 0 |
| 11 Mar | 140.11 | 35 | 12 | - | 3 | 0 | 118 |
| 10 Mar | 147.97 | 23 | -1.3 | - | 3 | -2 | 119 |
| 7 Mar | 149.93 | 24.3 | -2.7 | - | 2 | 0 | 121 |
| 6 Mar | 149.30 | 27 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 147.43 | 27 | 0 | 0.00 | 0 | -4 | 0 |
| 4 Mar | 147.35 | 27 | -6.8 | 41.84 | 5 | -2 | 123 |
| 3 Mar | 140.23 | 33.8 | -0.45 | 54.13 | 4 | 0 | 125 |
| 28 Feb | 141.19 | 34.25 | -2.5 | 70.83 | 3 | 4 | 124 |
| 27 Feb | 136.89 | 37 | -0.4 | 46.06 | 114 | 104 | 120 |
| 26 Feb | 134.85 | 37.4 | 3.05 | - | 8 | 8 | 15 |
| 25 Feb | 135.34 | 37.4 | 3.05 | - | 8 | 7 | 15 |
| 24 Feb | 139.08 | 34.25 | 12.8 | - | 8 | 6 | 6 |
| 21 Feb | 139.38 | 21.45 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 136.49 | 21.45 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 133.48 | 21.45 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 130.31 | 21.45 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 132.82 | 21.45 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 135.38 | 21.45 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 140.29 | 21.45 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 142.43 | 21.45 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 144.41 | 21.45 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 152.37 | 21.45 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 152.28 | 21.45 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 154.98 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Jan | 151.61 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Jan | 157.68 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Jan | 160.93 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Jan | 159.93 | 0 | 0.00 | - | 0 | 0 | 0 |
| 31 Dec | 159.06 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Dec | 159.00 | 0 | - | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 175 expiring on 27MAR2025
Delta for 175 PE is 0.00
Historical price for 175 PE is as follows
On 13 Mar BANDHANBNK was trading at 139.84. The strike last trading price was 35, 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 35, 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 11 Mar BANDHANBNK was trading at 140.11. The strike last trading price was 35, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 118
On 10 Mar BANDHANBNK was trading at 147.97. The strike last trading price was 23, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 119
On 7 Mar BANDHANBNK was trading at 149.93. The strike last trading price was 24.3, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 121
On 6 Mar BANDHANBNK was trading at 149.30. The strike last trading price was 27, 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 Mar BANDHANBNK was trading at 147.43. The strike last trading price was 27, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 4 Mar BANDHANBNK was trading at 147.35. The strike last trading price was 27, which was -6.8 lower than the previous day. The implied volatity was 41.84, the open interest changed by -2 which decreased total open position to 123
On 3 Mar BANDHANBNK was trading at 140.23. The strike last trading price was 33.8, which was -0.45 lower than the previous day. The implied volatity was 54.13, the open interest changed by 0 which decreased total open position to 125
On 28 Feb BANDHANBNK was trading at 141.19. The strike last trading price was 34.25, which was -2.5 lower than the previous day. The implied volatity was 70.83, the open interest changed by 4 which increased total open position to 124
On 27 Feb BANDHANBNK was trading at 136.89. The strike last trading price was 37, which was -0.4 lower than the previous day. The implied volatity was 46.06, the open interest changed by 104 which increased total open position to 120
On 26 Feb BANDHANBNK was trading at 134.85. The strike last trading price was 37.4, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 15
On 25 Feb BANDHANBNK was trading at 135.34. The strike last trading price was 37.4, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 15
On 24 Feb BANDHANBNK was trading at 139.08. The strike last trading price was 34.25, which was 12.8 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6
On 21 Feb BANDHANBNK was trading at 139.38. The strike last trading price was 21.45, 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 20 Feb BANDHANBNK was trading at 136.49. The strike last trading price was 21.45, 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 19 Feb BANDHANBNK was trading at 133.48. The strike last trading price was 21.45, 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 18 Feb BANDHANBNK was trading at 130.31. The strike last trading price was 21.45, 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 17 Feb BANDHANBNK was trading at 132.82. The strike last trading price was 21.45, 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 14 Feb BANDHANBNK was trading at 135.38. The strike last trading price was 21.45, 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 13 Feb BANDHANBNK was trading at 140.29. The strike last trading price was 21.45, 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 12 Feb BANDHANBNK was trading at 142.43. The strike last trading price was 21.45, 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 11 Feb BANDHANBNK was trading at 144.41. The strike last trading price was 21.45, 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 7 Feb BANDHANBNK was trading at 152.37. The strike last trading price was 21.45, 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 6 Feb BANDHANBNK was trading at 152.28. The strike last trading price was 21.45, 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 7 Jan BANDHANBNK was trading at 154.98. 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 0 which decreased total open position to 0
On 6 Jan BANDHANBNK was trading at 151.61. 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 0 which decreased total open position to 0
On 3 Jan BANDHANBNK was trading at 157.68. 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 0 which decreased total open position to 0
On 2 Jan BANDHANBNK was trading at 160.93. 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 0 which decreased total open position to 0
On 1 Jan BANDHANBNK was trading at 159.93. 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 0 which decreased total open position to 0
On 31 Dec BANDHANBNK was trading at 159.06. 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 0 which decreased total open position to 0
On 30 Dec BANDHANBNK was trading at 159.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
