BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
24 Apr 2026 04:10 PM IST
| BANDHANBNK 28-Apr-2026 (4d) 180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 0
Theta: -0.26
Gamma: 0.0438
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 174.67 | 0.95 | -0.33000000000000007 | 36.93 | 1,095 | 28 | 684 | |||||||||
| 23 Apr | 173.90 | 1.37 | -0.5699999999999998 | 42.88 | 1,014 | -35 | 657 | |||||||||
| 22 Apr | 176.52 | 1.95 | -0.49 | 39.06 | 1,391 | 28 | 693 | |||||||||
| 21 Apr | 176.13 | 2.2 | -0.3999999999999999 | 35.64 | 1,114 | -55 | 654 | |||||||||
| 20 Apr | 175.43 | 2.53 | -0.52 | 40.72 | 1,145 | 65 | 704 | |||||||||
| 17 Apr | 174.47 | 2.96 | -0.3599999999999999 | 41.65 | 463 | 3 | 639 | |||||||||
| 16 Apr | 174.18 | 3.18 | -0.1299999999999999 | 43.3 | 1,346 | -82 | 634 | |||||||||
| 15 Apr | 173.77 | 3.1 | 1.29 | 42.55 | 2,878 | -51 | 826 | |||||||||
| 13 Apr | 166.73 | 1.78 | -0.21999999999999997 | 44.86 | 1,190 | -178 | 869 | |||||||||
| 10 Apr | 168.07 | 1.95 | -0.09000000000000008 | 39.09 | 2,196 | 549 | 1,042 | |||||||||
| 9 Apr | 165.94 | 2 | -0.05 | 42.05 | 716 | 70 | 495 | |||||||||
| 8 Apr | 164.75 | 2.12 | 1.61 | 43.77 | 1,198 | 133 | 425 | |||||||||
| 7 Apr | 149.13 | 0.52 | -0.3 | 49.31 | 88 | -16 | 292 | |||||||||
| 6 Apr | 152.58 | 0.75 | 0.22 | 48.2 | 281 | 83 | 396 | |||||||||
| 2 Apr | 146.34 | 0.58 | 0.08 | 49.73 | 111 | -1 | 334 | |||||||||
| 1 Apr | 147.67 | 0.5 | 0.02 | 44.8 | 95 | 11 | 335 | |||||||||
| 30 Mar | 141.35 | 0.48 | -0.51 | 50.98 | 104 | 13 | 330 | |||||||||
| 27 Mar | 148.91 | 0.98 | -0.5 | 46.38 | 247 | -23 | 321 | |||||||||
| 25 Mar | 153.42 | 1.5 | -0.22 | 42.88 | 317 | 77 | 384 | |||||||||
| 24 Mar | 149.99 | 1.72 | 0.04 | 50.86 | 266 | 25 | 306 | |||||||||
| 23 Mar | 148.34 | 1.6 | -1.4 | 51.22 | 132 | 18 | 281 | |||||||||
| 20 Mar | 158.44 | 3 | -0.14 | 44.95 | 33 | -1 | 263 | |||||||||
| 19 Mar | 158.06 | 3.4 | -0.34 | 45.52 | 43 | -10 | 262 | |||||||||
| 18 Mar | 163.50 | 3.74 | 0.73 | 40.83 | 131 | 37 | 272 | |||||||||
| 17 Mar | 159.58 | 2.99 | -1.44 | 41.75 | 217 | 119 | 234 | |||||||||
| 16 Mar | 162.54 | 4.3 | -4.49 | 44.36 | 189 | 83 | 114 | |||||||||
| 13 Mar | 175.50 | 8.99 | -1.81 | 39.71 | 38 | -2 | 30 | |||||||||
| 12 Mar | 178.01 | 10.8 | -1.52 | 42.39 | 18 | 9 | 33 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 182.47 | 12.24 | 0.21 | 39.29 | 11 | -6 | 24 | |||||||||
| 10 Mar | 182.26 | 12.1 | 4.15 | 35.24 | 17 | -2 | 30 | |||||||||
| 9 Mar | 174.12 | 7.95 | -4.9 | 36.97 | 25 | 16 | 33 | |||||||||
| 6 Mar | 183.03 | 12.85 | -0.28 | 35.8 | 10 | 7 | 16 | |||||||||
| 5 Mar | 185.03 | 13.13 | 4.33 | 29.55 | 9 | 3 | 10 | |||||||||
| 4 Mar | 177.41 | 8.8 | -2.85 | 33.2 | 8 | 3 | 6 | |||||||||
| 2 Mar | 177.66 | 11.65 | -0.3 | - | 0 | 1 | 0 | |||||||||
| 27 Feb | 181.98 | 11.65 | -0.3 | 31.23 | 4 | 1 | 3 | |||||||||
| 26 Feb | 186.10 | 11.95 | 8.28 | - | 0 | 0 | 2 | |||||||||
| 25 Feb | 182.88 | 11.95 | 8.28 | 29.3 | 3 | 2 | 2 | |||||||||
| 24 Feb | 180.55 | 3.67 | 0 | 1.52 | 0 | 0 | 0 | |||||||||
| 23 Feb | 173.65 | 3.67 | 0 | 2.18 | 0 | 0 | 0 | |||||||||
| 20 Feb | 171.35 | 3.67 | 0 | 1.07 | 0 | 0 | 0 | |||||||||
| 19 Feb | 169.47 | 3.67 | 0 | 1.99 | 0 | 0 | 0 | |||||||||
| 18 Feb | 171.74 | 3.67 | 0 | 2.35 | 0 | 0 | 0 | |||||||||
| 17 Feb | 168.43 | 3.67 | 0 | 3.57 | 0 | 0 | 0 | |||||||||
| 16 Feb | 167.93 | 3.67 | 0 | 4.4 | 0 | 0 | 0 | |||||||||
| 13 Feb | 165.44 | 3.67 | 0 | 4.14 | 0 | 0 | 0 | |||||||||
| 12 Feb | 169.54 | 3.67 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 168.26 | 3.67 | 0 | 3.2 | 0 | 0 | 0 | |||||||||
| 10 Feb | 166.69 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 162.07 | 0 | 0 | 5.48 | 0 | 0 | 0 | |||||||||
| 6 Feb | 159.04 | 0 | 0 | 6.3 | 0 | 0 | 0 | |||||||||
| 5 Feb | 157.80 | 0 | 0 | 6.68 | 0 | 0 | 0 | |||||||||
| 4 Feb | 157.34 | 0 | 0 | 6.74 | 0 | 0 | 0 | |||||||||
| 3 Feb | 155.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 148.56 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 154.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bandhan Bank Limited - strike price 180 expiring on 28APR2026
Delta for 180 CE is 0.24
Historical price for 180 CE is as follows
On 24 Apr BANDHANBNK was trading at 174.67. The strike last trading price was 0.95, which was -0.33000000000000007 lower than the previous day. The implied volatity was 36.93, the open interest changed by 28 which increased total open position to 684
On 23 Apr BANDHANBNK was trading at 173.90. The strike last trading price was 1.37, which was -0.5699999999999998 lower than the previous day. The implied volatity was 42.88, the open interest changed by -35 which decreased total open position to 657
On 22 Apr BANDHANBNK was trading at 176.52. The strike last trading price was 1.95, which was -0.49 lower than the previous day. The implied volatity was 39.06, the open interest changed by 28 which increased total open position to 693
On 21 Apr BANDHANBNK was trading at 176.13. The strike last trading price was 2.2, which was -0.3999999999999999 lower than the previous day. The implied volatity was 35.64, the open interest changed by -55 which decreased total open position to 654
On 20 Apr BANDHANBNK was trading at 175.43. The strike last trading price was 2.53, which was -0.52 lower than the previous day. The implied volatity was 40.72, the open interest changed by 65 which increased total open position to 704
On 17 Apr BANDHANBNK was trading at 174.47. The strike last trading price was 2.96, which was -0.3599999999999999 lower than the previous day. The implied volatity was 41.65, the open interest changed by 3 which increased total open position to 639
On 16 Apr BANDHANBNK was trading at 174.18. The strike last trading price was 3.18, which was -0.1299999999999999 lower than the previous day. The implied volatity was 43.3, the open interest changed by -82 which decreased total open position to 634
On 15 Apr BANDHANBNK was trading at 173.77. The strike last trading price was 3.1, which was 1.29 higher than the previous day. The implied volatity was 42.55, the open interest changed by -51 which decreased total open position to 826
On 13 Apr BANDHANBNK was trading at 166.73. The strike last trading price was 1.78, which was -0.21999999999999997 lower than the previous day. The implied volatity was 44.86, the open interest changed by -178 which decreased total open position to 869
On 10 Apr BANDHANBNK was trading at 168.07. The strike last trading price was 1.95, which was -0.09000000000000008 lower than the previous day. The implied volatity was 39.09, the open interest changed by 549 which increased total open position to 1042
On 9 Apr BANDHANBNK was trading at 165.94. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was 42.05, the open interest changed by 70 which increased total open position to 495
On 8 Apr BANDHANBNK was trading at 164.75. The strike last trading price was 2.12, which was 1.61 higher than the previous day. The implied volatity was 43.77, the open interest changed by 133 which increased total open position to 425
On 7 Apr BANDHANBNK was trading at 149.13. The strike last trading price was 0.52, which was -0.3 lower than the previous day. The implied volatity was 49.31, the open interest changed by -16 which decreased total open position to 292
On 6 Apr BANDHANBNK was trading at 152.58. The strike last trading price was 0.75, which was 0.22 higher than the previous day. The implied volatity was 48.2, the open interest changed by 83 which increased total open position to 396
On 2 Apr BANDHANBNK was trading at 146.34. The strike last trading price was 0.58, which was 0.08 higher than the previous day. The implied volatity was 49.73, the open interest changed by -1 which decreased total open position to 334
On 1 Apr BANDHANBNK was trading at 147.67. The strike last trading price was 0.5, which was 0.02 higher than the previous day. The implied volatity was 44.8, the open interest changed by 11 which increased total open position to 335
On 30 Mar BANDHANBNK was trading at 141.35. The strike last trading price was 0.48, which was -0.51 lower than the previous day. The implied volatity was 50.98, the open interest changed by 13 which increased total open position to 330
On 27 Mar BANDHANBNK was trading at 148.91. The strike last trading price was 0.98, which was -0.5 lower than the previous day. The implied volatity was 46.38, the open interest changed by -23 which decreased total open position to 321
On 25 Mar BANDHANBNK was trading at 153.42. The strike last trading price was 1.5, which was -0.22 lower than the previous day. The implied volatity was 42.88, the open interest changed by 77 which increased total open position to 384
On 24 Mar BANDHANBNK was trading at 149.99. The strike last trading price was 1.72, which was 0.04 higher than the previous day. The implied volatity was 50.86, the open interest changed by 25 which increased total open position to 306
On 23 Mar BANDHANBNK was trading at 148.34. The strike last trading price was 1.6, which was -1.4 lower than the previous day. The implied volatity was 51.22, the open interest changed by 18 which increased total open position to 281
On 20 Mar BANDHANBNK was trading at 158.44. The strike last trading price was 3, which was -0.14 lower than the previous day. The implied volatity was 44.95, the open interest changed by -1 which decreased total open position to 263
On 19 Mar BANDHANBNK was trading at 158.06. The strike last trading price was 3.4, which was -0.34 lower than the previous day. The implied volatity was 45.52, the open interest changed by -10 which decreased total open position to 262
On 18 Mar BANDHANBNK was trading at 163.50. The strike last trading price was 3.74, which was 0.73 higher than the previous day. The implied volatity was 40.83, the open interest changed by 37 which increased total open position to 272
On 17 Mar BANDHANBNK was trading at 159.58. The strike last trading price was 2.99, which was -1.44 lower than the previous day. The implied volatity was 41.75, the open interest changed by 119 which increased total open position to 234
On 16 Mar BANDHANBNK was trading at 162.54. The strike last trading price was 4.3, which was -4.49 lower than the previous day. The implied volatity was 44.36, the open interest changed by 83 which increased total open position to 114
On 13 Mar BANDHANBNK was trading at 175.50. The strike last trading price was 8.99, which was -1.81 lower than the previous day. The implied volatity was 39.71, the open interest changed by -2 which decreased total open position to 30
On 12 Mar BANDHANBNK was trading at 178.01. The strike last trading price was 10.8, which was -1.52 lower than the previous day. The implied volatity was 42.39, the open interest changed by 9 which increased total open position to 33
On 11 Mar BANDHANBNK was trading at 182.47. The strike last trading price was 12.24, which was 0.21 higher than the previous day. The implied volatity was 39.29, the open interest changed by -6 which decreased total open position to 24
On 10 Mar BANDHANBNK was trading at 182.26. The strike last trading price was 12.1, which was 4.15 higher than the previous day. The implied volatity was 35.24, the open interest changed by -2 which decreased total open position to 30
On 9 Mar BANDHANBNK was trading at 174.12. The strike last trading price was 7.95, which was -4.9 lower than the previous day. The implied volatity was 36.97, the open interest changed by 16 which increased total open position to 33
On 6 Mar BANDHANBNK was trading at 183.03. The strike last trading price was 12.85, which was -0.28 lower than the previous day. The implied volatity was 35.8, the open interest changed by 7 which increased total open position to 16
On 5 Mar BANDHANBNK was trading at 185.03. The strike last trading price was 13.13, which was 4.33 higher than the previous day. The implied volatity was 29.55, the open interest changed by 3 which increased total open position to 10
On 4 Mar BANDHANBNK was trading at 177.41. The strike last trading price was 8.8, which was -2.85 lower than the previous day. The implied volatity was 33.2, the open interest changed by 3 which increased total open position to 6
On 2 Mar BANDHANBNK was trading at 177.66. The strike last trading price was 11.65, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Feb BANDHANBNK was trading at 181.98. The strike last trading price was 11.65, which was -0.3 lower than the previous day. The implied volatity was 31.23, the open interest changed by 1 which increased total open position to 3
On 26 Feb BANDHANBNK was trading at 186.10. The strike last trading price was 11.95, which was 8.28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Feb BANDHANBNK was trading at 182.88. The strike last trading price was 11.95, which was 8.28 higher than the previous day. The implied volatity was 29.3, the open interest changed by 2 which increased total open position to 2
On 24 Feb BANDHANBNK was trading at 180.55. The strike last trading price was 3.67, which was 0 lower than the previous day. The implied volatity was 1.52, the open interest changed by 0 which decreased total open position to 0
On 23 Feb BANDHANBNK was trading at 173.65. The strike last trading price was 3.67, which was 0 lower than the previous day. The implied volatity was 2.18, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BANDHANBNK was trading at 171.35. The strike last trading price was 3.67, which was 0 lower than the previous day. The implied volatity was 1.07, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BANDHANBNK was trading at 169.47. The strike last trading price was 3.67, which was 0 lower than the previous day. The implied volatity was 1.99, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BANDHANBNK was trading at 171.74. The strike last trading price was 3.67, which was 0 lower than the previous day. The implied volatity was 2.35, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BANDHANBNK was trading at 168.43. The strike last trading price was 3.67, which was 0 lower than the previous day. The implied volatity was 3.57, the open interest changed by 0 which decreased total open position to 0
On 16 Feb BANDHANBNK was trading at 167.93. The strike last trading price was 3.67, which was 0 lower than the previous day. The implied volatity was 4.4, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BANDHANBNK was trading at 165.44. The strike last trading price was 3.67, which was 0 lower than the previous day. The implied volatity was 4.14, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BANDHANBNK was trading at 169.54. The strike last trading price was 3.67, 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 168.26. The strike last trading price was 3.67, which was 0 lower than the previous day. The implied volatity was 3.2, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BANDHANBNK was trading at 166.69. 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 Feb BANDHANBNK was trading at 162.07. The strike last trading price was 0, 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 6 Feb BANDHANBNK was trading at 159.04. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.3, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BANDHANBNK was trading at 157.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.68, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BANDHANBNK was trading at 157.34. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.74, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BANDHANBNK was trading at 155.00. 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 1 Feb BANDHANBNK was trading at 148.56. 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 Jan BANDHANBNK was trading at 154.65. 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
| BANDHANBNK 28-Apr-2026 (4d) 180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0
Theta: -0.24
Gamma: 0.04318
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 174.67 | 6.3 | -2.3 | 38.07 | 59 | -17 | 202 |
| 23 Apr | 173.90 | 8.6 | 2.3999999999999995 | 49.44 | 1 | 0 | 219 |
| 22 Apr | 176.52 | 6.2 | -0.14999999999999947 | 44.17 | 47 | 11 | 219 |
| 21 Apr | 176.13 | 6.79 | -0.8300000000000001 | 49.67 | 124 | 18 | 210 |
| 20 Apr | 175.43 | 7.62 | -0.4400000000000004 | 45.57 | 46 | -1 | 191 |
| 17 Apr | 174.47 | 8.08 | -0.5099999999999998 | 40.13 | 23 | 5 | 190 |
| 16 Apr | 174.18 | 8.88 | -0.46999999999999886 | 42.79 | 146 | -16 | 185 |
| 15 Apr | 173.77 | 9.56 | -5.889999999999999 | 45.34 | 249 | 38 | 201 |
| 13 Apr | 166.73 | 15.45 | 2.33 | 42.5 | 5 | -1 | 164 |
| 10 Apr | 168.07 | 13.08 | -2.4000000000000004 | 36.83 | 78 | 17 | 165 |
| 9 Apr | 165.94 | 15.39 | -0.35 | 43.99 | 28 | 7 | 148 |
| 8 Apr | 164.75 | 15.42 | -11.47 | 36.79 | 153 | -10 | 136 |
| 7 Apr | 149.13 | 27.29 | -5.45 | - | 0 | 0 | 146 |
| 6 Apr | 152.58 | 27.29 | -5.45 | 41.09 | 55 | 20 | 146 |
| 2 Apr | 146.34 | 32.88 | 0.5 | 48.14 | 22 | -21 | 126 |
| 1 Apr | 147.67 | 32.38 | -5.62 | 57.9 | 8 | -3 | 148 |
| 30 Mar | 141.35 | 38 | 7 | 51.29 | 12 | 4 | 151 |
| 27 Mar | 148.91 | 31 | 4.75 | 51.92 | 2 | 1 | 146 |
| 25 Mar | 153.42 | 26.25 | -5.34 | 50.47 | 24 | 11 | 143 |
| 24 Mar | 149.99 | 31.59 | -0.61 | 61.07 | 12 | 11 | 131 |
| 23 Mar | 148.34 | 32.2 | 10.28 | 54.52 | 9 | 1 | 119 |
| 20 Mar | 158.44 | 21.92 | 3.42 | - | 0 | 0 | 118 |
| 19 Mar | 158.06 | 21.92 | 3.42 | 44.4 | 4 | 1 | 117 |
| 18 Mar | 163.50 | 18.5 | -2.5 | 41.1 | 39 | 32 | 115 |
| 17 Mar | 159.58 | 21 | 1.49 | 38.76 | 1 | 0 | 83 |
| 16 Mar | 162.54 | 19.51 | 9.7 | 41.67 | 18 | 3 | 83 |
| 13 Mar | 175.50 | 9.81 | 1.4 | - | 0 | 0 | 0 |
| 12 Mar | 178.01 | 9.81 | 1.4 | 38.69 | 5 | -1 | 79 |
| 11 Mar | 182.47 | 8.3 | -0.09 | 38.95 | 16 | 3 | 80 |
| 10 Mar | 182.26 | 8.79 | -3.11 | 42.55 | 3 | 2 | 77 |
| 9 Mar | 174.12 | 11.9 | 4.47 | 38.8 | 10 | 1 | 75 |
| 6 Mar | 183.03 | 7.5 | 1 | 36.72 | 92 | 42 | 74 |
| 5 Mar | 185.03 | 6.5 | -5.34 | 36.27 | 18 | 8 | 31 |
| 4 Mar | 177.41 | 11.84 | 3.04 | 42.14 | 1 | 0 | 22 |
| 2 Mar | 177.66 | 8.8 | 1.67 | 33.25 | 5 | 1 | 23 |
| 27 Feb | 181.98 | 7.13 | 1.03 | 32.16 | 22 | 15 | 23 |
| 26 Feb | 186.10 | 6.1 | -1.2 | 33.79 | 18 | 7 | 8 |
| 25 Feb | 182.88 | 7.3 | -24.6 | 33.98 | 1 | 0 | 0 |
| 24 Feb | 180.55 | 31.9 | 0 | 1.41 | 0 | 0 | 0 |
| 23 Feb | 173.65 | 31.9 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 171.35 | 31.9 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 169.47 | 31.9 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 171.74 | 31.9 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 168.43 | 31.9 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 167.93 | 31.9 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 165.44 | 31.9 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 169.54 | 31.9 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 168.26 | 31.9 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 166.69 | 31.9 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 162.07 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 159.04 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 157.80 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 157.34 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 155.00 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 148.56 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 154.65 | 0 | 0 | - | 0 | 0 | 0 |
For Bandhan Bank Limited - strike price 180 expiring on 28APR2026
Delta for 180 PE is -0.76
Historical price for 180 PE is as follows
On 24 Apr BANDHANBNK was trading at 174.67. The strike last trading price was 6.3, which was -2.3 lower than the previous day. The implied volatity was 38.07, the open interest changed by -17 which decreased total open position to 202
On 23 Apr BANDHANBNK was trading at 173.90. The strike last trading price was 8.6, which was 2.3999999999999995 higher than the previous day. The implied volatity was 49.44, the open interest changed by 0 which decreased total open position to 219
On 22 Apr BANDHANBNK was trading at 176.52. The strike last trading price was 6.2, which was -0.14999999999999947 lower than the previous day. The implied volatity was 44.17, the open interest changed by 11 which increased total open position to 219
On 21 Apr BANDHANBNK was trading at 176.13. The strike last trading price was 6.79, which was -0.8300000000000001 lower than the previous day. The implied volatity was 49.67, the open interest changed by 18 which increased total open position to 210
On 20 Apr BANDHANBNK was trading at 175.43. The strike last trading price was 7.62, which was -0.4400000000000004 lower than the previous day. The implied volatity was 45.57, the open interest changed by -1 which decreased total open position to 191
On 17 Apr BANDHANBNK was trading at 174.47. The strike last trading price was 8.08, which was -0.5099999999999998 lower than the previous day. The implied volatity was 40.13, the open interest changed by 5 which increased total open position to 190
On 16 Apr BANDHANBNK was trading at 174.18. The strike last trading price was 8.88, which was -0.46999999999999886 lower than the previous day. The implied volatity was 42.79, the open interest changed by -16 which decreased total open position to 185
On 15 Apr BANDHANBNK was trading at 173.77. The strike last trading price was 9.56, which was -5.889999999999999 lower than the previous day. The implied volatity was 45.34, the open interest changed by 38 which increased total open position to 201
On 13 Apr BANDHANBNK was trading at 166.73. The strike last trading price was 15.45, which was 2.33 higher than the previous day. The implied volatity was 42.5, the open interest changed by -1 which decreased total open position to 164
On 10 Apr BANDHANBNK was trading at 168.07. The strike last trading price was 13.08, which was -2.4000000000000004 lower than the previous day. The implied volatity was 36.83, the open interest changed by 17 which increased total open position to 165
On 9 Apr BANDHANBNK was trading at 165.94. The strike last trading price was 15.39, which was -0.35 lower than the previous day. The implied volatity was 43.99, the open interest changed by 7 which increased total open position to 148
On 8 Apr BANDHANBNK was trading at 164.75. The strike last trading price was 15.42, which was -11.47 lower than the previous day. The implied volatity was 36.79, the open interest changed by -10 which decreased total open position to 136
On 7 Apr BANDHANBNK was trading at 149.13. The strike last trading price was 27.29, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 146
On 6 Apr BANDHANBNK was trading at 152.58. The strike last trading price was 27.29, which was -5.45 lower than the previous day. The implied volatity was 41.09, the open interest changed by 20 which increased total open position to 146
On 2 Apr BANDHANBNK was trading at 146.34. The strike last trading price was 32.88, which was 0.5 higher than the previous day. The implied volatity was 48.14, the open interest changed by -21 which decreased total open position to 126
On 1 Apr BANDHANBNK was trading at 147.67. The strike last trading price was 32.38, which was -5.62 lower than the previous day. The implied volatity was 57.9, the open interest changed by -3 which decreased total open position to 148
On 30 Mar BANDHANBNK was trading at 141.35. The strike last trading price was 38, which was 7 higher than the previous day. The implied volatity was 51.29, the open interest changed by 4 which increased total open position to 151
On 27 Mar BANDHANBNK was trading at 148.91. The strike last trading price was 31, which was 4.75 higher than the previous day. The implied volatity was 51.92, the open interest changed by 1 which increased total open position to 146
On 25 Mar BANDHANBNK was trading at 153.42. The strike last trading price was 26.25, which was -5.34 lower than the previous day. The implied volatity was 50.47, the open interest changed by 11 which increased total open position to 143
On 24 Mar BANDHANBNK was trading at 149.99. The strike last trading price was 31.59, which was -0.61 lower than the previous day. The implied volatity was 61.07, the open interest changed by 11 which increased total open position to 131
On 23 Mar BANDHANBNK was trading at 148.34. The strike last trading price was 32.2, which was 10.28 higher than the previous day. The implied volatity was 54.52, the open interest changed by 1 which increased total open position to 119
On 20 Mar BANDHANBNK was trading at 158.44. The strike last trading price was 21.92, which was 3.42 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 118
On 19 Mar BANDHANBNK was trading at 158.06. The strike last trading price was 21.92, which was 3.42 higher than the previous day. The implied volatity was 44.4, the open interest changed by 1 which increased total open position to 117
On 18 Mar BANDHANBNK was trading at 163.50. The strike last trading price was 18.5, which was -2.5 lower than the previous day. The implied volatity was 41.1, the open interest changed by 32 which increased total open position to 115
On 17 Mar BANDHANBNK was trading at 159.58. The strike last trading price was 21, which was 1.49 higher than the previous day. The implied volatity was 38.76, the open interest changed by 0 which decreased total open position to 83
On 16 Mar BANDHANBNK was trading at 162.54. The strike last trading price was 19.51, which was 9.7 higher than the previous day. The implied volatity was 41.67, the open interest changed by 3 which increased total open position to 83
On 13 Mar BANDHANBNK was trading at 175.50. The strike last trading price was 9.81, which was 1.4 higher 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 9.81, which was 1.4 higher than the previous day. The implied volatity was 38.69, the open interest changed by -1 which decreased total open position to 79
On 11 Mar BANDHANBNK was trading at 182.47. The strike last trading price was 8.3, which was -0.09 lower than the previous day. The implied volatity was 38.95, the open interest changed by 3 which increased total open position to 80
On 10 Mar BANDHANBNK was trading at 182.26. The strike last trading price was 8.79, which was -3.11 lower than the previous day. The implied volatity was 42.55, the open interest changed by 2 which increased total open position to 77
On 9 Mar BANDHANBNK was trading at 174.12. The strike last trading price was 11.9, which was 4.47 higher than the previous day. The implied volatity was 38.8, the open interest changed by 1 which increased total open position to 75
On 6 Mar BANDHANBNK was trading at 183.03. The strike last trading price was 7.5, which was 1 higher than the previous day. The implied volatity was 36.72, the open interest changed by 42 which increased total open position to 74
On 5 Mar BANDHANBNK was trading at 185.03. The strike last trading price was 6.5, which was -5.34 lower than the previous day. The implied volatity was 36.27, the open interest changed by 8 which increased total open position to 31
On 4 Mar BANDHANBNK was trading at 177.41. The strike last trading price was 11.84, which was 3.04 higher than the previous day. The implied volatity was 42.14, the open interest changed by 0 which decreased total open position to 22
On 2 Mar BANDHANBNK was trading at 177.66. The strike last trading price was 8.8, which was 1.67 higher than the previous day. The implied volatity was 33.25, the open interest changed by 1 which increased total open position to 23
On 27 Feb BANDHANBNK was trading at 181.98. The strike last trading price was 7.13, which was 1.03 higher than the previous day. The implied volatity was 32.16, the open interest changed by 15 which increased total open position to 23
On 26 Feb BANDHANBNK was trading at 186.10. The strike last trading price was 6.1, which was -1.2 lower than the previous day. The implied volatity was 33.79, the open interest changed by 7 which increased total open position to 8
On 25 Feb BANDHANBNK was trading at 182.88. The strike last trading price was 7.3, which was -24.6 lower than the previous day. The implied volatity was 33.98, the open interest changed by 0 which decreased total open position to 0
On 24 Feb BANDHANBNK was trading at 180.55. The strike last trading price was 31.9, which was 0 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0
On 23 Feb BANDHANBNK was trading at 173.65. The strike last trading price was 31.9, 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 171.35. The strike last trading price was 31.9, 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 169.47. The strike last trading price was 31.9, 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 171.74. The strike last trading price was 31.9, 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 168.43. The strike last trading price was 31.9, 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 Feb BANDHANBNK was trading at 167.93. The strike last trading price was 31.9, 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 165.44. The strike last trading price was 31.9, 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 169.54. The strike last trading price was 31.9, 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 168.26. The strike last trading price was 31.9, 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 Feb BANDHANBNK was trading at 166.69. The strike last trading price was 31.9, 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 Feb BANDHANBNK was trading at 162.07. 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 6 Feb BANDHANBNK was trading at 159.04. 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 5 Feb BANDHANBNK was trading at 157.80. 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 4 Feb BANDHANBNK was trading at 157.34. 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 3 Feb BANDHANBNK was trading at 155.00. 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 1 Feb BANDHANBNK was trading at 148.56. 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 Jan BANDHANBNK was trading at 154.65. 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
