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

166.4 1.30 (0.79%)

Back to Option Chain


Historical option data for BANDHANBNK

14 Nov 2024 09:33 AM IST
BANDHANBNK 28NOV2024 175 CE
Delta: 0.26
Vega: 0.11
Theta: -0.14
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
14 Nov 166.40 1.7 0.00 34.41 174 -8 771
13 Nov 165.10 1.7 -1.80 31.94 2,292 11 782
12 Nov 172.59 3.5 -1.65 30.72 1,307 419 770
11 Nov 175.14 5.15 -1.45 30.83 602 209 350
8 Nov 177.68 6.6 -3.55 30.83 90 21 138
7 Nov 181.40 10.15 -1.60 32.06 34 -4 116
6 Nov 183.23 11.75 0.75 33.71 77 -5 120
5 Nov 181.27 11 0.10 37.74 97 -7 124
4 Nov 180.18 10.9 -2.90 40.48 96 46 131
1 Nov 183.65 13.8 0.30 40.78 14 3 84
31 Oct 182.21 13.5 2.95 - 86 19 82
30 Oct 177.55 10.55 -0.85 - 56 38 63
29 Oct 179.13 11.4 -18.30 - 29 24 24
15 Oct 194.35 29.7 0.00 - 0 0 0
8 Oct 187.66 29.7 0.00 - 0 0 0
7 Oct 184.34 29.7 0.00 - 0 0 0
4 Oct 186.86 29.7 0.00 - 0 0 0
3 Oct 189.01 29.7 0.00 - 0 0 0
1 Oct 195.28 29.7 29.70 - 0 0 0
12 Sept 196.98 0 0.00 - 0 0 0
11 Sept 195.69 0 0.00 - 0 0 0
6 Sept 196.33 0 0.00 - 0 0 0
4 Sept 199.61 0 - 0 0 0


For Bandhan Bank Limited - strike price 175 expiring on 28NOV2024

Delta for 175 CE is 0.26

Historical price for 175 CE is as follows

On 14 Nov BANDHANBNK was trading at 166.40. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was 34.41, the open interest changed by -8 which decreased total open position to 771


On 13 Nov BANDHANBNK was trading at 165.10. The strike last trading price was 1.7, which was -1.80 lower than the previous day. The implied volatity was 31.94, the open interest changed by 11 which increased total open position to 782


On 12 Nov BANDHANBNK was trading at 172.59. The strike last trading price was 3.5, which was -1.65 lower than the previous day. The implied volatity was 30.72, the open interest changed by 419 which increased total open position to 770


On 11 Nov BANDHANBNK was trading at 175.14. The strike last trading price was 5.15, which was -1.45 lower than the previous day. The implied volatity was 30.83, the open interest changed by 209 which increased total open position to 350


On 8 Nov BANDHANBNK was trading at 177.68. The strike last trading price was 6.6, which was -3.55 lower than the previous day. The implied volatity was 30.83, the open interest changed by 21 which increased total open position to 138


On 7 Nov BANDHANBNK was trading at 181.40. The strike last trading price was 10.15, which was -1.60 lower than the previous day. The implied volatity was 32.06, the open interest changed by -4 which decreased total open position to 116


On 6 Nov BANDHANBNK was trading at 183.23. The strike last trading price was 11.75, which was 0.75 higher than the previous day. The implied volatity was 33.71, the open interest changed by -5 which decreased total open position to 120


On 5 Nov BANDHANBNK was trading at 181.27. The strike last trading price was 11, which was 0.10 higher than the previous day. The implied volatity was 37.74, the open interest changed by -7 which decreased total open position to 124


On 4 Nov BANDHANBNK was trading at 180.18. The strike last trading price was 10.9, which was -2.90 lower than the previous day. The implied volatity was 40.48, the open interest changed by 46 which increased total open position to 131


On 1 Nov BANDHANBNK was trading at 183.65. The strike last trading price was 13.8, which was 0.30 higher than the previous day. The implied volatity was 40.78, the open interest changed by 3 which increased total open position to 84


On 31 Oct BANDHANBNK was trading at 182.21. The strike last trading price was 13.5, which was 2.95 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 10.55, 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 29 Oct BANDHANBNK was trading at 179.13. The strike last trading price was 11.4, which was -18.30 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 29.7, 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 8 Oct BANDHANBNK was trading at 187.66. The strike last trading price was 29.7, 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 29.7, 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 29.7, 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 29.7, 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 29.7, which was 29.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 12 Sept BANDHANBNK was trading at 196.98. 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 which decreased total open position to


On 11 Sept BANDHANBNK was trading at 195.69. 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 6 Sept BANDHANBNK was trading at 196.33. 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 Sept BANDHANBNK was trading at 199.61. 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 175 PE
Delta: -0.71
Vega: 0.11
Theta: -0.12
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
14 Nov 166.40 10.1 0.00 38.83 8 -2 324
13 Nov 165.10 10.1 4.25 41.83 452 -148 328
12 Nov 172.59 5.85 1.60 32.94 587 53 470
11 Nov 175.14 4.25 -0.10 31.46 776 85 415
8 Nov 177.68 4.35 1.65 34.55 831 44 330
7 Nov 181.40 2.7 0.20 33.80 230 21 289
6 Nov 183.23 2.5 -1.25 34.76 418 31 273
5 Nov 181.27 3.75 -1.05 38.23 306 12 241
4 Nov 180.18 4.8 0.00 41.63 479 -7 230
1 Nov 183.65 4.8 -0.05 46.01 147 34 237
31 Oct 182.21 4.85 -1.85 - 348 9 202
30 Oct 177.55 6.7 0.85 - 212 86 194
29 Oct 179.13 5.85 -1.80 - 219 106 106
15 Oct 194.35 7.65 0.00 - 0 0 0
8 Oct 187.66 7.65 0.00 - 0 0 0
7 Oct 184.34 7.65 0.00 - 0 0 0
4 Oct 186.86 7.65 0.00 - 0 0 0
3 Oct 189.01 7.65 0.00 - 0 0 0
1 Oct 195.28 7.65 7.65 - 0 0 0
12 Sept 196.98 0 0.00 - 0 0 0
11 Sept 195.69 0 0.00 - 0 0 0
6 Sept 196.33 0 0.00 - 0 0 0
4 Sept 199.61 0 - 0 0 0


For Bandhan Bank Limited - strike price 175 expiring on 28NOV2024

Delta for 175 PE is -0.71

Historical price for 175 PE is as follows

On 14 Nov BANDHANBNK was trading at 166.40. The strike last trading price was 10.1, which was 0.00 lower than the previous day. The implied volatity was 38.83, the open interest changed by -2 which decreased total open position to 324


On 13 Nov BANDHANBNK was trading at 165.10. The strike last trading price was 10.1, which was 4.25 higher than the previous day. The implied volatity was 41.83, the open interest changed by -148 which decreased total open position to 328


On 12 Nov BANDHANBNK was trading at 172.59. The strike last trading price was 5.85, which was 1.60 higher than the previous day. The implied volatity was 32.94, the open interest changed by 53 which increased total open position to 470


On 11 Nov BANDHANBNK was trading at 175.14. The strike last trading price was 4.25, which was -0.10 lower than the previous day. The implied volatity was 31.46, the open interest changed by 85 which increased total open position to 415


On 8 Nov BANDHANBNK was trading at 177.68. The strike last trading price was 4.35, which was 1.65 higher than the previous day. The implied volatity was 34.55, the open interest changed by 44 which increased total open position to 330


On 7 Nov BANDHANBNK was trading at 181.40. The strike last trading price was 2.7, which was 0.20 higher than the previous day. The implied volatity was 33.80, the open interest changed by 21 which increased total open position to 289


On 6 Nov BANDHANBNK was trading at 183.23. The strike last trading price was 2.5, which was -1.25 lower than the previous day. The implied volatity was 34.76, the open interest changed by 31 which increased total open position to 273


On 5 Nov BANDHANBNK was trading at 181.27. The strike last trading price was 3.75, which was -1.05 lower than the previous day. The implied volatity was 38.23, the open interest changed by 12 which increased total open position to 241


On 4 Nov BANDHANBNK was trading at 180.18. The strike last trading price was 4.8, which was 0.00 lower than the previous day. The implied volatity was 41.63, the open interest changed by -7 which decreased total open position to 230


On 1 Nov BANDHANBNK was trading at 183.65. The strike last trading price was 4.8, which was -0.05 lower than the previous day. The implied volatity was 46.01, the open interest changed by 34 which increased total open position to 237


On 31 Oct BANDHANBNK was trading at 182.21. The strike last trading price was 4.85, which was -1.85 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 6.7, which was 0.85 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 5.85, which was -1.80 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 7.65, 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 8 Oct BANDHANBNK was trading at 187.66. The strike last trading price was 7.65, 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 7.65, 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 7.65, 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 7.65, 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 7.65, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 12 Sept BANDHANBNK was trading at 196.98. 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 which decreased total open position to


On 11 Sept BANDHANBNK was trading at 195.69. 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 6 Sept BANDHANBNK was trading at 196.33. 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 Sept BANDHANBNK was trading at 199.61. 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