Historical option data for BANDHANBNK
25 May 2026 04:10 PM IST
| BANDHANBNK 26-May-2026 175 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0
Theta: -0.19
Gamma: 0.00442
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 May | 196.97 | 21.5 | 5.5 (34.38%) | 94.82 | 11 | 0 | 185 | |||||||||
| 22 May | 194.61 | 16.1 | 0.1 (0.63%) | 41.55 | 4 | 0 | 185 | |||||||||
| 21 May | 191.08 | 16.1 | -1.9 (-10.56%) | 41.55 | 4 | -2 | 187 | |||||||||
| 20 May | 192.15 | 18.15 | 2.15 (13.44%) | 45.57 | 10 | -1 | 189 | |||||||||
| 19 May | 191.21 | 15.86 | 0.86 (5.73%) | 44.77 | 3 | -1 | 190 | |||||||||
| 18 May | 190.34 | 15.3 | -7.7 (-33.48%) | 38.19 | 136 | -7 | 191 | |||||||||
| 15 May | 194.46 | 23.45 | 0.45 (1.96%) | 54.74 | 6 | -3 | 199 | |||||||||
| 14 May | 199.04 | 22.8 | -0.2 (-0.87%) | 0 | 1 | 0 | 202 | |||||||||
| 13 May | 194.88 | 22.8 | -0.2 (-0.87%) | 0 | 2 | 0 | 202 | |||||||||
| 12 May | 196.07 | 22.67 | -4.33 (-16.04%) | 0 | 7 | -2 | 202 | |||||||||
| 11 May | 201.23 | 27.18 | -5.82 (-17.64%) | 0 | 5 | -1 | 204 | |||||||||
| 8 May | 206.11 | 33.22 | 0.37 (1.13%) | 53.51 | 11 | -4 | 206 | |||||||||
| 7 May | 207.63 | 32.85 | -3.31 (-9.15%) | 47.97 | 5 | 0 | 211 | |||||||||
| 6 May | 208.88 | 36.16 | 3.85 (11.92%) | 65.92 | 3 | -1 | 211 | |||||||||
| 5 May | 206.44 | 32.31 | -1.18 (-3.52%) | 41.74 | 1 | 0 | 212 | |||||||||
| 4 May | 206.76 | 33.61 | 6.24 (22.80%) | 55.24 | 7 | -14 | 213 | |||||||||
| 30 Apr | 199.72 | 27.73 | 1.74 (6.69%) | 50.65 | 23 | -8 | 219 | |||||||||
| 29 Apr | 198.30 | 26.3 | 14.64 (125.56%) | 45.81 | 312 | -65 | 237 | |||||||||
| 28 Apr | 178.65 | 11.61 | -2.68 (-18.75%) | 49.19 | 395 | 92 | 292 | |||||||||
| 27 Apr | 181.87 | 13.5 | 3.22 (31.32%) | 48.25 | 373 | -8 | 201 | |||||||||
| 24 Apr | 174.67 | 10.36 | -0.12 (-1.15%) | 48.98 | 222 | 79 | 207 | |||||||||
| 23 Apr | 173.90 | 10.49 | -0.71 (-6.34%) | 50.33 | 93 | 34 | 127 | |||||||||
| 22 Apr | 176.52 | 11.03 | 0 (0.00%) | 47.12 | 89 | 36 | 94 | |||||||||
| 21 Apr | 176.13 | 11 | 0.89 (8.80%) | 46.48 | 89 | -18 | 58 | |||||||||
| 20 Apr | 175.43 | 10.2 | -0.03 (-0.29%) | 43.16 | 53 | 22 | 78 | |||||||||
| 17 Apr | 174.47 | 10.25 | -0.39 (-3.67%) | 44.25 | 70 | 50 | 59 | |||||||||
| 16 Apr | 174.18 | 10.64 | 0.69 (6.93%) | 46.45 | 9 | 5 | 9 | |||||||||
| 15 Apr | 173.77 | 9.95 | 5.44 (120.62%) | 43.11 | 4 | 3 | 4 | |||||||||
| 13 Apr | 166.73 | 4.51 | -2.99 (-39.87%) | - | 0 | 0 | 1 | |||||||||
| 10 Apr | 168.07 | 4.51 | -2.99 (-39.87%) | - | 0 | 0 | 1 | |||||||||
| 9 Apr | 165.94 | 4.51 | -14.46 (-76.23%) | - | 0 | 0 | 1 | |||||||||
| 8 Apr | 164.75 | 4.51 | -14.46 (-76.23%) | 31.89 | 1 | 0 | 0 | |||||||||
| 7 Apr | 149.13 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 152.58 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 146.34 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 147.67 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 141.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 148.91 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 153.42 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 149.99 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 148.34 | 18.97 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 158.44 | 18.97 | 0 (0.00%) | 5.48 | 0 | 0 | 0 | |||||||||
| 19 Mar | 158.06 | 18.97 | 0 (0.00%) | 5.78 | 0 | 0 | 0 | |||||||||
| 18 Mar | 163.50 | 18.97 | 0 (0.00%) | 3.43 | 0 | 0 | 0 | |||||||||
| 17 Mar | 159.58 | 18.97 | 0 (0.00%) | 5.14 | 0 | 0 | 0 | |||||||||
| 16 Mar | 162.54 | 18.97 | 0 (0.00%) | 3.9 | 0 | 0 | 0 | |||||||||
| 13 Mar | 175.50 | 18.97 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 178.01 | 18.97 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 182.47 | 18.97 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 182.26 | 18.97 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 174.12 | 18.97 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 183.03 | 18.97 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 185.03 | 18.97 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 177.41 | 18.97 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 177.66 | 18.97 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 181.98 | 18.97 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Bandhan Bank Limited - strike price 175 expiring on 26MAY2026
Delta for 175 CE is 0.98
Historical price for 175 CE is as follows
On 25 May BANDHANBNK was trading at 196.97. The strike last trading price was 21.5, which was 5.5 higher than the previous day. The implied volatity was 94.82, the open interest changed by 0 which decreased total open position to 185
On 22 May BANDHANBNK was trading at 194.61. The strike last trading price was 16.1, which was 0.1 higher than the previous day. The implied volatity was 41.55, the open interest changed by 0 which decreased total open position to 185
On 21 May BANDHANBNK was trading at 191.08. The strike last trading price was 16.1, which was -1.9 lower than the previous day. The implied volatity was 41.55, the open interest changed by -2 which decreased total open position to 187
On 20 May BANDHANBNK was trading at 192.15. The strike last trading price was 18.15, which was 2.15 higher than the previous day. The implied volatity was 45.57, the open interest changed by -1 which decreased total open position to 189
On 19 May BANDHANBNK was trading at 191.21. The strike last trading price was 15.86, which was 0.86 higher than the previous day. The implied volatity was 44.77, the open interest changed by -1 which decreased total open position to 190
On 18 May BANDHANBNK was trading at 190.34. The strike last trading price was 15.3, which was -7.7 lower than the previous day. The implied volatity was 38.19, the open interest changed by -7 which decreased total open position to 191
On 15 May BANDHANBNK was trading at 194.46. The strike last trading price was 23.45, which was 0.45 higher than the previous day. The implied volatity was 54.74, the open interest changed by -3 which decreased total open position to 199
On 14 May BANDHANBNK was trading at 199.04. The strike last trading price was 22.8, which was -0.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 202
On 13 May BANDHANBNK was trading at 194.88. The strike last trading price was 22.8, which was -0.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 202
On 12 May BANDHANBNK was trading at 196.07. The strike last trading price was 22.67, which was -4.33 lower than the previous day. The implied volatity was 0, the open interest changed by -2 which decreased total open position to 202
On 11 May BANDHANBNK was trading at 201.23. The strike last trading price was 27.18, which was -5.82 lower than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 204
On 8 May BANDHANBNK was trading at 206.11. The strike last trading price was 33.22, which was 0.37 higher than the previous day. The implied volatity was 53.51, the open interest changed by -4 which decreased total open position to 206
On 7 May BANDHANBNK was trading at 207.63. The strike last trading price was 32.85, which was -3.31 lower than the previous day. The implied volatity was 47.97, the open interest changed by 0 which decreased total open position to 211
On 6 May BANDHANBNK was trading at 208.88. The strike last trading price was 36.16, which was 3.85 higher than the previous day. The implied volatity was 65.92, the open interest changed by -1 which decreased total open position to 211
On 5 May BANDHANBNK was trading at 206.44. The strike last trading price was 32.31, which was -1.18 lower than the previous day. The implied volatity was 41.74, the open interest changed by 0 which decreased total open position to 212
On 4 May BANDHANBNK was trading at 206.76. The strike last trading price was 33.61, which was 6.24 higher than the previous day. The implied volatity was 55.24, the open interest changed by -14 which decreased total open position to 213
On 30 Apr BANDHANBNK was trading at 199.72. The strike last trading price was 27.73, which was 1.74 higher than the previous day. The implied volatity was 50.65, the open interest changed by -8 which decreased total open position to 219
On 29 Apr BANDHANBNK was trading at 198.30. The strike last trading price was 26.3, which was 14.64 higher than the previous day. The implied volatity was 45.81, the open interest changed by -65 which decreased total open position to 237
On 28 Apr BANDHANBNK was trading at 178.65. The strike last trading price was 11.61, which was -2.68 lower than the previous day. The implied volatity was 49.19, the open interest changed by 92 which increased total open position to 292
On 27 Apr BANDHANBNK was trading at 181.87. The strike last trading price was 13.5, which was 3.22 higher than the previous day. The implied volatity was 48.25, the open interest changed by -8 which decreased total open position to 201
On 24 Apr BANDHANBNK was trading at 174.67. The strike last trading price was 10.36, which was -0.12 lower than the previous day. The implied volatity was 48.98, the open interest changed by 79 which increased total open position to 207
On 23 Apr BANDHANBNK was trading at 173.90. The strike last trading price was 10.49, which was -0.71 lower than the previous day. The implied volatity was 50.33, the open interest changed by 34 which increased total open position to 127
On 22 Apr BANDHANBNK was trading at 176.52. The strike last trading price was 11.03, which was 0 lower than the previous day. The implied volatity was 47.12, the open interest changed by 36 which increased total open position to 94
On 21 Apr BANDHANBNK was trading at 176.13. The strike last trading price was 11, which was 0.89 higher than the previous day. The implied volatity was 46.48, the open interest changed by -18 which decreased total open position to 58
On 20 Apr BANDHANBNK was trading at 175.43. The strike last trading price was 10.2, which was -0.03 lower than the previous day. The implied volatity was 43.16, the open interest changed by 22 which increased total open position to 78
On 17 Apr BANDHANBNK was trading at 174.47. The strike last trading price was 10.25, which was -0.39 lower than the previous day. The implied volatity was 44.25, the open interest changed by 50 which increased total open position to 59
On 16 Apr BANDHANBNK was trading at 174.18. The strike last trading price was 10.64, which was 0.69 higher than the previous day. The implied volatity was 46.45, the open interest changed by 5 which increased total open position to 9
On 15 Apr BANDHANBNK was trading at 173.77. The strike last trading price was 9.95, which was 5.44 higher than the previous day. The implied volatity was 43.11, the open interest changed by 3 which increased total open position to 4
On 13 Apr BANDHANBNK was trading at 166.73. The strike last trading price was 4.51, which was -2.99 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr BANDHANBNK was trading at 168.07. The strike last trading price was 4.51, which was -2.99 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr BANDHANBNK was trading at 165.94. The strike last trading price was 4.51, which was -14.46 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Apr BANDHANBNK was trading at 164.75. The strike last trading price was 4.51, which was -14.46 lower than the previous day. The implied volatity was 31.89, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BANDHANBNK was trading at 149.13. The strike last trading price was -, 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 Apr BANDHANBNK was trading at 152.58. The strike last trading price was -, 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 2 Apr BANDHANBNK was trading at 146.34. The strike last trading price was -, 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 1 Apr BANDHANBNK was trading at 147.67. The strike last trading price was -, 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 Mar BANDHANBNK was trading at 141.35. The strike last trading price was -, 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 27 Mar BANDHANBNK was trading at 148.91. The strike last trading price was -, 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 Mar BANDHANBNK was trading at 153.42. The strike last trading price was -, 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 Mar BANDHANBNK was trading at 149.99. The strike last trading price was -, 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 23 Mar BANDHANBNK was trading at 148.34. The strike last trading price was 18.97, 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 Mar BANDHANBNK was trading at 158.44. The strike last trading price was 18.97, which was 0 lower than the previous day. The implied volatity was 5.48, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BANDHANBNK was trading at 158.06. The strike last trading price was 18.97, which was 0 lower than the previous day. The implied volatity was 5.78, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BANDHANBNK was trading at 163.50. The strike last trading price was 18.97, which was 0 lower than the previous day. The implied volatity was 3.43, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BANDHANBNK was trading at 159.58. The strike last trading price was 18.97, which was 0 lower than the previous day. The implied volatity was 5.14, the open interest changed by 0 which decreased total open position to 0
On 16 Mar BANDHANBNK was trading at 162.54. The strike last trading price was 18.97, which was 0 lower than the previous day. The implied volatity was 3.9, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BANDHANBNK was trading at 175.50. The strike last trading price was 18.97, 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 Mar BANDHANBNK was trading at 178.01. The strike last trading price was 18.97, 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 Mar BANDHANBNK was trading at 182.47. The strike last trading price was 18.97, 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 Mar BANDHANBNK was trading at 182.26. The strike last trading price was 18.97, 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 9 Mar BANDHANBNK was trading at 174.12. The strike last trading price was 18.97, 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 Mar BANDHANBNK was trading at 183.03. The strike last trading price was 18.97, 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 Mar BANDHANBNK was trading at 185.03. The strike last trading price was 18.97, 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 Mar BANDHANBNK was trading at 177.41. The strike last trading price was 18.97, 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 2 Mar BANDHANBNK was trading at 177.66. The strike last trading price was 18.97, 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 181.98. The strike last trading price was 18.97, 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
| BANDHANBNK 26-May-2026 175 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.13
Gamma: 0.00322
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 May | 196.97 | 0.06 | -0.03 (-33.33%) | 95.54 | 39 | -19 | 194 |
| 22 May | 194.61 | 0.1 | -0.04 (-28.57%) | 49.53 | 38 | 11 | 213 |
| 21 May | 191.08 | 0.14 | -0.07 (-33.33%) | 41.11 | 186 | 5 | 203 |
| 20 May | 192.15 | 0.2 | -0.17 (-45.95%) | 43.58 | 62 | 1 | 206 |
| 19 May | 191.21 | 0.37 | -0.18 (-32.73%) | 43.1 | 44 | -21 | 205 |
| 18 May | 190.34 | 0.59 | 0.07 (13.46%) | 43.5 | 215 | -6 | 228 |
| 15 May | 194.46 | 0.52 | 0.08 (18.18%) | 42.94 | 22 | 1 | 235 |
| 14 May | 199.04 | 0.44 | -0.23 (-34.33%) | 46.52 | 38 | -7 | 235 |
| 13 May | 194.88 | 0.66 | 0.06 (10.00%) | 0 | 56 | 2 | 242 |
| 12 May | 196.07 | 0.61 | 0.15 (32.61%) | 0 | 118 | 0 | 240 |
| 11 May | 201.23 | 0.45 | 0.07 (18.42%) | 0 | 105 | 3 | 243 |
| 8 May | 206.11 | 0.39 | -0.02 (-4.88%) | 45.74 | 35 | 5 | 240 |
| 7 May | 207.63 | 0.39 | -0.08 (-17.02%) | 46.02 | 56 | -7 | 234 |
| 6 May | 208.88 | 0.47 | -0.15 (-24.19%) | 47.44 | 119 | -16 | 241 |
| 5 May | 206.44 | 0.65 | -0.15 (-18.75%) | 46.66 | 127 | -21 | 257 |
| 4 May | 206.76 | 0.85 | -0.78 (-47.85%) | 49.29 | 285 | -59 | 278 |
| 30 Apr | 199.72 | 1.57 | -0.26 (-14.21%) | 46.89 | 464 | -57 | 280 |
| 29 Apr | 198.30 | 1.75 | -5.16 (-74.67%) | 45.72 | 2,139 | 110 | 344 |
| 28 Apr | 178.65 | 6.51 | 0.25 (3.99%) | 42.16 | 620 | -36 | 233 |
| 27 Apr | 181.87 | 6.6 | -2.73 (-29.26%) | 48.63 | 364 | 97 | 270 |
| 24 Apr | 174.67 | 9.24 | -1.33 (-12.58%) | 46.22 | 141 | 110 | 173 |
| 23 Apr | 173.90 | 10.48 | 1.42 (15.67%) | 49.46 | 30 | 16 | 64 |
| 22 Apr | 176.52 | 9.06 | 0.66 (7.86%) | 46.58 | 47 | 36 | 46 |
| 21 Apr | 176.13 | 8.4 | -0.4 (-4.55%) | 43.32 | 13 | 3 | 10 |
| 20 Apr | 175.43 | 8.8 | -0.2 (-2.22%) | 42.95 | 11 | 5 | 7 |
| 17 Apr | 174.47 | 9 | -1.54 (-14.61%) | 40.42 | 2 | 1 | 1 |
| 16 Apr | 174.18 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 173.77 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 166.73 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 168.07 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 165.94 | 10.54 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 164.75 | 10.54 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 149.13 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 152.58 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 146.34 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 147.67 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 141.35 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 148.91 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 153.42 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 149.99 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 148.34 | 10.54 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 158.44 | 10.54 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 158.06 | 10.54 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 163.50 | 10.54 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 159.58 | 10.54 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 162.54 | 10.54 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 175.50 | 10.54 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 178.01 | 10.54 | 0 (0.00%) | 2.9 | 0 | 0 | 0 |
| 11 Mar | 182.47 | 10.54 | 0 (0.00%) | 4.43 | 0 | 0 | 0 |
| 10 Mar | 182.26 | 10.54 | 0 (0.00%) | 3.88 | 0 | 0 | 0 |
| 9 Mar | 174.12 | 10.54 | 0 (0.00%) | 1.14 | 0 | 0 | 0 |
| 6 Mar | 183.03 | 10.54 | 0 (0.00%) | 4.55 | 0 | 0 | 0 |
| 5 Mar | 185.03 | 10.54 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 177.41 | 10.54 | 0 (0.00%) | 1.24 | 0 | 0 | 0 |
| 2 Mar | 177.66 | 0 | 0 (0.00%) | 2.67 | 0 | 0 | 0 |
| 27 Feb | 181.98 | 0 | 0 (0.00%) | 3.9 | 0 | 0 | 0 |
For Bandhan Bank Limited - strike price 175 expiring on 26MAY2026
Delta for 175 PE is -0.01
Historical price for 175 PE is as follows
On 25 May BANDHANBNK was trading at 196.97. The strike last trading price was 0.06, which was -0.03 lower than the previous day. The implied volatity was 95.54, the open interest changed by -19 which decreased total open position to 194
On 22 May BANDHANBNK was trading at 194.61. The strike last trading price was 0.1, which was -0.04 lower than the previous day. The implied volatity was 49.53, the open interest changed by 11 which increased total open position to 213
On 21 May BANDHANBNK was trading at 191.08. The strike last trading price was 0.14, which was -0.07 lower than the previous day. The implied volatity was 41.11, the open interest changed by 5 which increased total open position to 203
On 20 May BANDHANBNK was trading at 192.15. The strike last trading price was 0.2, which was -0.17 lower than the previous day. The implied volatity was 43.58, the open interest changed by 1 which increased total open position to 206
On 19 May BANDHANBNK was trading at 191.21. The strike last trading price was 0.37, which was -0.18 lower than the previous day. The implied volatity was 43.1, the open interest changed by -21 which decreased total open position to 205
On 18 May BANDHANBNK was trading at 190.34. The strike last trading price was 0.59, which was 0.07 higher than the previous day. The implied volatity was 43.5, the open interest changed by -6 which decreased total open position to 228
On 15 May BANDHANBNK was trading at 194.46. The strike last trading price was 0.52, which was 0.08 higher than the previous day. The implied volatity was 42.94, the open interest changed by 1 which increased total open position to 235
On 14 May BANDHANBNK was trading at 199.04. The strike last trading price was 0.44, which was -0.23 lower than the previous day. The implied volatity was 46.52, the open interest changed by -7 which decreased total open position to 235
On 13 May BANDHANBNK was trading at 194.88. The strike last trading price was 0.66, which was 0.06 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 242
On 12 May BANDHANBNK was trading at 196.07. The strike last trading price was 0.61, which was 0.15 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 240
On 11 May BANDHANBNK was trading at 201.23. The strike last trading price was 0.45, which was 0.07 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 243
On 8 May BANDHANBNK was trading at 206.11. The strike last trading price was 0.39, which was -0.02 lower than the previous day. The implied volatity was 45.74, the open interest changed by 5 which increased total open position to 240
On 7 May BANDHANBNK was trading at 207.63. The strike last trading price was 0.39, which was -0.08 lower than the previous day. The implied volatity was 46.02, the open interest changed by -7 which decreased total open position to 234
On 6 May BANDHANBNK was trading at 208.88. The strike last trading price was 0.47, which was -0.15 lower than the previous day. The implied volatity was 47.44, the open interest changed by -16 which decreased total open position to 241
On 5 May BANDHANBNK was trading at 206.44. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 46.66, the open interest changed by -21 which decreased total open position to 257
On 4 May BANDHANBNK was trading at 206.76. The strike last trading price was 0.85, which was -0.78 lower than the previous day. The implied volatity was 49.29, the open interest changed by -59 which decreased total open position to 278
On 30 Apr BANDHANBNK was trading at 199.72. The strike last trading price was 1.57, which was -0.26 lower than the previous day. The implied volatity was 46.89, the open interest changed by -57 which decreased total open position to 280
On 29 Apr BANDHANBNK was trading at 198.30. The strike last trading price was 1.75, which was -5.16 lower than the previous day. The implied volatity was 45.72, the open interest changed by 110 which increased total open position to 344
On 28 Apr BANDHANBNK was trading at 178.65. The strike last trading price was 6.51, which was 0.25 higher than the previous day. The implied volatity was 42.16, the open interest changed by -36 which decreased total open position to 233
On 27 Apr BANDHANBNK was trading at 181.87. The strike last trading price was 6.6, which was -2.73 lower than the previous day. The implied volatity was 48.63, the open interest changed by 97 which increased total open position to 270
On 24 Apr BANDHANBNK was trading at 174.67. The strike last trading price was 9.24, which was -1.33 lower than the previous day. The implied volatity was 46.22, the open interest changed by 110 which increased total open position to 173
On 23 Apr BANDHANBNK was trading at 173.90. The strike last trading price was 10.48, which was 1.42 higher than the previous day. The implied volatity was 49.46, the open interest changed by 16 which increased total open position to 64
On 22 Apr BANDHANBNK was trading at 176.52. The strike last trading price was 9.06, which was 0.66 higher than the previous day. The implied volatity was 46.58, the open interest changed by 36 which increased total open position to 46
On 21 Apr BANDHANBNK was trading at 176.13. The strike last trading price was 8.4, which was -0.4 lower than the previous day. The implied volatity was 43.32, the open interest changed by 3 which increased total open position to 10
On 20 Apr BANDHANBNK was trading at 175.43. The strike last trading price was 8.8, which was -0.2 lower than the previous day. The implied volatity was 42.95, the open interest changed by 5 which increased total open position to 7
On 17 Apr BANDHANBNK was trading at 174.47. The strike last trading price was 9, which was -1.54 lower than the previous day. The implied volatity was 40.42, the open interest changed by 1 which increased total open position to 1
On 16 Apr BANDHANBNK was trading at 174.18. The strike last trading price was 0, 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 15 Apr BANDHANBNK was trading at 173.77. The strike last trading price was 0, 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 Apr BANDHANBNK was trading at 166.73. The strike last trading price was 0, 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 Apr BANDHANBNK was trading at 168.07. The strike last trading price was 0, 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 9 Apr BANDHANBNK was trading at 165.94. The strike last trading price was 10.54, 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 8 Apr BANDHANBNK was trading at 164.75. The strike last trading price was 10.54, 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 Apr BANDHANBNK was trading at 149.13. The strike last trading price was -, 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 Apr BANDHANBNK was trading at 152.58. The strike last trading price was -, 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 2 Apr BANDHANBNK was trading at 146.34. The strike last trading price was -, 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 1 Apr BANDHANBNK was trading at 147.67. The strike last trading price was -, 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 Mar BANDHANBNK was trading at 141.35. The strike last trading price was -, 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 27 Mar BANDHANBNK was trading at 148.91. The strike last trading price was -, 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 Mar BANDHANBNK was trading at 153.42. The strike last trading price was -, 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 Mar BANDHANBNK was trading at 149.99. The strike last trading price was -, 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 23 Mar BANDHANBNK was trading at 148.34. The strike last trading price was 10.54, 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 Mar BANDHANBNK was trading at 158.44. The strike last trading price was 10.54, 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 Mar BANDHANBNK was trading at 158.06. The strike last trading price was 10.54, 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 Mar BANDHANBNK was trading at 163.50. The strike last trading price was 10.54, 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 Mar BANDHANBNK was trading at 159.58. The strike last trading price was 10.54, 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 16 Mar BANDHANBNK was trading at 162.54. The strike last trading price was 10.54, 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 Mar BANDHANBNK was trading at 175.50. The strike last trading price was 10.54, 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 Mar BANDHANBNK was trading at 178.01. The strike last trading price was 10.54, which was 0 lower than the previous day. The implied volatity was 2.9, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BANDHANBNK was trading at 182.47. The strike last trading price was 10.54, which was 0 lower than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BANDHANBNK was trading at 182.26. The strike last trading price was 10.54, which was 0 lower than the previous day. The implied volatity was 3.88, the open interest changed by 0 which decreased total open position to 0
On 9 Mar BANDHANBNK was trading at 174.12. The strike last trading price was 10.54, which was 0 lower than the previous day. The implied volatity was 1.14, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BANDHANBNK was trading at 183.03. The strike last trading price was 10.54, which was 0 lower than the previous day. The implied volatity was 4.55, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BANDHANBNK was trading at 185.03. The strike last trading price was 10.54, 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 Mar BANDHANBNK was trading at 177.41. The strike last trading price was 10.54, which was 0 lower than the previous day. The implied volatity was 1.24, the open interest changed by 0 which decreased total open position to 0
On 2 Mar BANDHANBNK was trading at 177.66. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.67, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BANDHANBNK was trading at 181.98. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.9, the open interest changed by 0 which decreased total open position to 0
