BANDHANBNK
BANDHAN BANK LIMITED
Historical option data for BANDHANBNK
05 Jul 2024 04:13 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 204.33 | 28.5 | 0.00 | - | 0 | -25,200 | 0 | |||
| 4 Jul | 208.06 | 28.5 | - | 50,400 | -25,200 | 86,800 | ||||
| 3 Jul | 211.13 | 31.85 | - | 14,000 | -2,800 | 1,12,000 | ||||
| 2 Jul | 202.24 | 27 | - | 14,000 | 1,17,600 | 1,17,600 | ||||
| 1 Jul | 205.86 | 26.65 | - | 0 | 8,400 | 0 | ||||
| 28 Jun | 203.78 | 26.65 | - | 11,200 | 8,400 | 1,12,000 | ||||
| 27 Jun | 200.30 | 24 | - | 98,000 | -14,000 | 1,03,600 | ||||
| 26 Jun | 205.57 | 27.9 | - | 50,400 | 42,000 | 1,14,800 | ||||
| 25 Jun | 203.45 | 26.95 | - | 44,800 | 5,600 | 72,800 | ||||
| 24 Jun | 207.94 | 29.8 | - | 19,600 | 0 | 67,200 | ||||
| 21 Jun | 209.23 | 31.00 | - | 2,800 | 0 | 70,000 | ||||
| 20 Jun | 208.18 | 30.35 | - | 19,600 | 14,000 | 70,000 | ||||
| 19 Jun | 198.83 | 24.00 | - | 14,000 | 0 | 56,000 | ||||
| 18 Jun | 198.04 | 21.00 | - | 2,800 | 53,200 | 53,200 | ||||
| 14 Jun | 194.34 | 21.45 | - | 0 | 0 | 0 | ||||
| 13 Jun | 194.23 | 21.45 | - | 0 | 0 | 0 | ||||
| 12 Jun | 196.47 | 21.45 | - | 2,800 | 0 | 53,200 | ||||
| 11 Jun | 198.45 | 25.70 | - | 33,600 | -11,200 | 53,200 | ||||
|
|
||||||||||
| 10 Jun | 198.32 | 22.50 | - | 0 | -2,800 | 0 | ||||
| 7 Jun | 196.55 | 22.50 | - | 8,400 | 0 | 64,400 | ||||
| 6 Jun | 191.55 | 20.35 | - | 19,600 | 5,600 | 64,400 | ||||
| 5 Jun | 190.65 | 18.05 | - | 50,400 | 28,000 | 58,800 | ||||
| 4 Jun | 177.25 | 10.95 | - | 5,600 | 14,000 | 30,800 | ||||
| 3 Jun | 195.05 | 20.20 | - | 28,000 | 14,000 | 16,800 | ||||
| 31 May | 188.30 | 17.30 | - | 2,800 | 0 | 0 | ||||
| 30 May | 186.35 | 18.85 | - | 0 | 0 | 0 | ||||
| 29 May | 191.70 | 18.85 | - | 0 | 0 | 0 | ||||
| 28 May | 190.30 | 18.85 | - | 0 | 0 | 0 | ||||
| 18 May | 183.00 | 18.85 | - | 0 | 0 | 0 | ||||
| 17 May | 181.15 | 18.85 | - | 0 | 0 | 0 | ||||
| 16 May | 179.60 | 18.85 | - | 0 | 0 | 0 | ||||
| 14 May | 188.55 | 0.00 | - | 0 | 0 | 0 | ||||
| 13 May | 188.15 | 0.00 | - | 0 | 0 | 0 | ||||
For BANDHAN BANK LIMITED - strike price 180 expiring on 25JUL2024
Delta for 180 CE is -
Historical price for 180 CE is as follows
On 5 Jul BANDHANBNK was trading at 204.33. The strike last trading price was 28.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25200 which decreased total open position to 0
On 4 Jul BANDHANBNK was trading at 208.06. The strike last trading price was 28.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -25200 which decreased total open position to 86800
On 3 Jul BANDHANBNK was trading at 211.13. The strike last trading price was 31.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 112000
On 2 Jul BANDHANBNK was trading at 202.24. The strike last trading price was 27, which was lower than the previous day. The implied volatity was -, the open interest changed by 117600 which increased total open position to 117600
On 1 Jul BANDHANBNK was trading at 205.86. The strike last trading price was 26.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 0
On 28 Jun BANDHANBNK was trading at 203.78. The strike last trading price was 26.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 112000
On 27 Jun BANDHANBNK was trading at 200.30. The strike last trading price was 24, which was lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 103600
On 26 Jun BANDHANBNK was trading at 205.57. The strike last trading price was 27.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 114800
On 25 Jun BANDHANBNK was trading at 203.45. The strike last trading price was 26.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 72800
On 24 Jun BANDHANBNK was trading at 207.94. The strike last trading price was 29.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67200
On 21 Jun BANDHANBNK was trading at 209.23. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70000
On 20 Jun BANDHANBNK was trading at 208.18. The strike last trading price was 30.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 70000
On 19 Jun BANDHANBNK was trading at 198.83. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56000
On 18 Jun BANDHANBNK was trading at 198.04. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 53200 which increased total open position to 53200
On 14 Jun BANDHANBNK was trading at 194.34. The strike last trading price was 21.45, 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 13 Jun BANDHANBNK was trading at 194.23. The strike last trading price was 21.45, 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 12 Jun BANDHANBNK was trading at 196.47. The strike last trading price was 21.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53200
On 11 Jun BANDHANBNK was trading at 198.45. The strike last trading price was 25.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 53200
On 10 Jun BANDHANBNK was trading at 198.32. The strike last trading price was 22.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 0
On 7 Jun BANDHANBNK was trading at 196.55. The strike last trading price was 22.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64400
On 6 Jun BANDHANBNK was trading at 191.55. The strike last trading price was 20.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 64400
On 5 Jun BANDHANBNK was trading at 190.65. The strike last trading price was 18.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 58800
On 4 Jun BANDHANBNK was trading at 177.25. The strike last trading price was 10.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 30800
On 3 Jun BANDHANBNK was trading at 195.05. The strike last trading price was 20.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 16800
On 31 May BANDHANBNK was trading at 188.30. The strike last trading price was 17.30, 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 May BANDHANBNK was trading at 186.35. The strike last trading price was 18.85, 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 29 May BANDHANBNK was trading at 191.70. The strike last trading price was 18.85, 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 28 May BANDHANBNK was trading at 190.30. The strike last trading price was 18.85, 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 18 May BANDHANBNK was trading at 183.00. The strike last trading price was 18.85, 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 17 May BANDHANBNK was trading at 181.15. The strike last trading price was 18.85, 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 16 May BANDHANBNK was trading at 179.60. The strike last trading price was 18.85, 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 14 May BANDHANBNK was trading at 188.55. The strike last trading price was 0.00, 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 13 May BANDHANBNK was trading at 188.15. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 204.33 | 1.1 | 0.05 | - | 1,48,400 | 56,000 | 22,09,200 |
| 4 Jul | 208.06 | 1.05 | - | 19,43,200 | 56,000 | 21,53,200 | |
| 3 Jul | 211.13 | 0.9 | - | 11,90,000 | -58,800 | 20,97,200 | |
| 2 Jul | 202.24 | 1.55 | - | 11,87,200 | 2,52,000 | 21,56,000 | |
| 1 Jul | 205.86 | 1.1 | - | 12,09,600 | -5,600 | 19,04,000 | |
| 28 Jun | 203.78 | 1.35 | - | 17,24,800 | 1,34,400 | 19,09,600 | |
| 27 Jun | 200.30 | 2.25 | - | 23,38,000 | 5,93,600 | 17,75,200 | |
| 26 Jun | 205.57 | 1.6 | - | 5,26,400 | 8,400 | 11,81,600 | |
| 25 Jun | 203.45 | 1.8 | - | 17,61,200 | 3,22,000 | 11,73,200 | |
| 24 Jun | 207.94 | 1.65 | - | 15,34,400 | -30,800 | 8,51,200 | |
| 21 Jun | 209.23 | 1.40 | - | 2,46,400 | -39,200 | 8,84,800 | |
| 20 Jun | 208.18 | 1.50 | - | 10,13,600 | 1,68,000 | 9,21,200 | |
| 19 Jun | 198.83 | 2.25 | - | 6,88,800 | 2,96,800 | 7,53,200 | |
| 18 Jun | 198.04 | 2.30 | - | 3,10,800 | 1,03,600 | 4,56,400 | |
| 14 Jun | 194.34 | 3.05 | - | 92,400 | 11,200 | 3,52,800 | |
| 13 Jun | 194.23 | 3.35 | - | 1,96,000 | 86,800 | 3,19,200 | |
| 12 Jun | 196.47 | 3.50 | - | 98,000 | 70,000 | 2,29,600 | |
| 11 Jun | 198.45 | 3.45 | - | 64,400 | 19,600 | 1,56,800 | |
| 10 Jun | 198.32 | 3.50 | - | 75,600 | -19,600 | 1,37,200 | |
| 7 Jun | 196.55 | 4.25 | - | 78,400 | 8,400 | 1,48,400 | |
| 6 Jun | 191.55 | 5.10 | - | 39,200 | 5,600 | 1,40,000 | |
| 5 Jun | 190.65 | 5.75 | - | 95,200 | 14,000 | 1,34,400 | |
| 4 Jun | 177.25 | 10.50 | - | 84,000 | 33,600 | 1,20,400 | |
| 3 Jun | 195.05 | 5.00 | - | 86,800 | 11,200 | 86,800 | |
| 31 May | 188.30 | 8.50 | - | 8,400 | 8,400 | 75,600 | |
| 30 May | 186.35 | 9.00 | - | 16,800 | 11,200 | 67,200 | |
| 29 May | 191.70 | 7.80 | - | 14,000 | 2,800 | 56,000 | |
| 28 May | 190.30 | 8.50 | - | 5,600 | -2,800 | 56,000 | |
| 18 May | 183.00 | 14.40 | - | 0 | 0 | 58,800 | |
| 17 May | 181.15 | 14.40 | - | 0 | 0 | 58,800 | |
| 16 May | 179.60 | 14.40 | - | 8,400 | 2,800 | 58,800 | |
| 14 May | 188.55 | 10.45 | - | 5,600 | 0 | 56,000 | |
| 13 May | 188.15 | 11.00 | - | 8,400 | 0 | 56,000 | |
For BANDHAN BANK LIMITED - strike price 180 expiring on 25JUL2024
Delta for 180 PE is -
Historical price for 180 PE is as follows
On 5 Jul BANDHANBNK was trading at 204.33. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 2209200
On 4 Jul BANDHANBNK was trading at 208.06. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 2153200
On 3 Jul BANDHANBNK was trading at 211.13. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -58800 which decreased total open position to 2097200
On 2 Jul BANDHANBNK was trading at 202.24. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 252000 which increased total open position to 2156000
On 1 Jul BANDHANBNK was trading at 205.86. The strike last trading price was 1.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 1904000
On 28 Jun BANDHANBNK was trading at 203.78. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 134400 which increased total open position to 1909600
On 27 Jun BANDHANBNK was trading at 200.30. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 593600 which increased total open position to 1775200
On 26 Jun BANDHANBNK was trading at 205.57. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 1181600
On 25 Jun BANDHANBNK was trading at 203.45. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 322000 which increased total open position to 1173200
On 24 Jun BANDHANBNK was trading at 207.94. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -30800 which decreased total open position to 851200
On 21 Jun BANDHANBNK was trading at 209.23. The strike last trading price was 1.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -39200 which decreased total open position to 884800
On 20 Jun BANDHANBNK was trading at 208.18. The strike last trading price was 1.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 921200
On 19 Jun BANDHANBNK was trading at 198.83. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 296800 which increased total open position to 753200
On 18 Jun BANDHANBNK was trading at 198.04. The strike last trading price was 2.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 103600 which increased total open position to 456400
On 14 Jun BANDHANBNK was trading at 194.34. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 352800
On 13 Jun BANDHANBNK was trading at 194.23. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 86800 which increased total open position to 319200
On 12 Jun BANDHANBNK was trading at 196.47. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 229600
On 11 Jun BANDHANBNK was trading at 198.45. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 156800
On 10 Jun BANDHANBNK was trading at 198.32. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -19600 which decreased total open position to 137200
On 7 Jun BANDHANBNK was trading at 196.55. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 148400
On 6 Jun BANDHANBNK was trading at 191.55. The strike last trading price was 5.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 140000
On 5 Jun BANDHANBNK was trading at 190.65. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 134400
On 4 Jun BANDHANBNK was trading at 177.25. The strike last trading price was 10.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 120400
On 3 Jun BANDHANBNK was trading at 195.05. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 86800
On 31 May BANDHANBNK was trading at 188.30. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 75600
On 30 May BANDHANBNK was trading at 186.35. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 67200
On 29 May BANDHANBNK was trading at 191.70. The strike last trading price was 7.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 56000
On 28 May BANDHANBNK was trading at 190.30. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 56000
On 18 May BANDHANBNK was trading at 183.00. The strike last trading price was 14.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58800
On 17 May BANDHANBNK was trading at 181.15. The strike last trading price was 14.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58800
On 16 May BANDHANBNK was trading at 179.60. The strike last trading price was 14.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 58800
On 14 May BANDHANBNK was trading at 188.55. The strike last trading price was 10.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56000
On 13 May BANDHANBNK was trading at 188.15. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56000