BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
13 Mar 2025 04:13 PM IST
| BANDHANBNK 27MAR2025 180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 139.84 | 0.05 | 0 | - | 4 | 0 | 800 | |||
| 12 Mar | 141.55 | 0.05 | 0 | - | 24 | 0 | 800 | |||
| 11 Mar | 140.11 | 0.05 | -0.05 | - | 96 | -1 | 800 | |||
| 10 Mar | 147.97 | 0.1 | 0 | 43.06 | 61 | 1 | 801 | |||
| 7 Mar | 149.93 | 0.1 | 0 | 36.96 | 87 | -3 | 800 | |||
| 6 Mar | 149.30 | 0.1 | 0 | 36.68 | 20 | -3 | 803 | |||
| 5 Mar | 147.43 | 0.1 | -0.05 | 38.00 | 49 | 6 | 806 | |||
| 4 Mar | 147.35 | 0.15 | 0 | 39.39 | 159 | -27 | 800 | |||
| 3 Mar | 140.23 | 0.15 | 0 | 46.73 | 11 | 2 | 828 | |||
| 28 Feb | 141.19 | 0.15 | 0.1 | 42.34 | 85 | 4 | 826 | |||
| 27 Feb | 136.89 | 0.1 | 0 | 43.94 | 535 | 207 | 822 | |||
| 26 Feb | 134.85 | 0.1 | -0.05 | 44.72 | 415 | 328 | 616 | |||
| 25 Feb | 135.34 | 0.1 | -0.05 | 44.72 | 415 | 329 | 616 | |||
| 24 Feb | 139.08 | 0.15 | -0.05 | 42.41 | 112 | 100 | 287 | |||
| 21 Feb | 139.38 | 0.15 | -0.05 | 40.27 | 214 | 153 | 185 | |||
| 20 Feb | 136.49 | 0.2 | -0.05 | 44.19 | 6 | 0 | 32 | |||
| 19 Feb | 133.48 | 0.25 | 0.05 | 48.15 | 2 | 0 | 31 | |||
|
|
||||||||||
| 18 Feb | 130.31 | 0.2 | 0 | 49.21 | 28 | 21 | 31 | |||
| 17 Feb | 132.82 | 0.2 | -0.15 | 45.93 | 1 | 0 | 9 | |||
| 14 Feb | 135.38 | 0.35 | -0.1 | 45.52 | 7 | 5 | 9 | |||
| 13 Feb | 140.29 | 0.45 | -9 | 42.01 | 5 | 4 | 4 | |||
| 3 Jan | 157.68 | 9.45 | 0.00 | 6.68 | 0 | 0 | 0 | |||
| 2 Jan | 160.93 | 9.45 | 0.00 | 6.46 | 0 | 0 | 0 | |||
| 1 Jan | 159.93 | 9.45 | 0.00 | 5.74 | 0 | 0 | 0 | |||
| 31 Dec | 159.06 | 9.45 | 0.00 | 6.05 | 0 | 0 | 0 | |||
| 30 Dec | 159.00 | 9.45 | 6.05 | 0 | 0 | 0 | ||||
For Bandhan Bank Limited - strike price 180 expiring on 27MAR2025
Delta for 180 CE is -
Historical price for 180 CE is as follows
On 13 Mar BANDHANBNK was trading at 139.84. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 12 Mar BANDHANBNK was trading at 141.55. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 11 Mar BANDHANBNK was trading at 140.11. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 800
On 10 Mar BANDHANBNK was trading at 147.97. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 43.06, the open interest changed by 1 which increased total open position to 801
On 7 Mar BANDHANBNK was trading at 149.93. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 36.96, the open interest changed by -3 which decreased total open position to 800
On 6 Mar BANDHANBNK was trading at 149.30. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 36.68, the open interest changed by -3 which decreased total open position to 803
On 5 Mar BANDHANBNK was trading at 147.43. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 38.00, the open interest changed by 6 which increased total open position to 806
On 4 Mar BANDHANBNK was trading at 147.35. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 39.39, the open interest changed by -27 which decreased total open position to 800
On 3 Mar BANDHANBNK was trading at 140.23. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 46.73, the open interest changed by 2 which increased total open position to 828
On 28 Feb BANDHANBNK was trading at 141.19. The strike last trading price was 0.15, which was 0.1 higher than the previous day. The implied volatity was 42.34, the open interest changed by 4 which increased total open position to 826
On 27 Feb BANDHANBNK was trading at 136.89. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 43.94, the open interest changed by 207 which increased total open position to 822
On 26 Feb BANDHANBNK was trading at 134.85. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 44.72, the open interest changed by 328 which increased total open position to 616
On 25 Feb BANDHANBNK was trading at 135.34. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 44.72, the open interest changed by 329 which increased total open position to 616
On 24 Feb BANDHANBNK was trading at 139.08. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 42.41, the open interest changed by 100 which increased total open position to 287
On 21 Feb BANDHANBNK was trading at 139.38. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 40.27, the open interest changed by 153 which increased total open position to 185
On 20 Feb BANDHANBNK was trading at 136.49. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 44.19, the open interest changed by 0 which decreased total open position to 32
On 19 Feb BANDHANBNK was trading at 133.48. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 48.15, the open interest changed by 0 which decreased total open position to 31
On 18 Feb BANDHANBNK was trading at 130.31. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 49.21, the open interest changed by 21 which increased total open position to 31
On 17 Feb BANDHANBNK was trading at 132.82. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 45.93, the open interest changed by 0 which decreased total open position to 9
On 14 Feb BANDHANBNK was trading at 135.38. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 45.52, the open interest changed by 5 which increased total open position to 9
On 13 Feb BANDHANBNK was trading at 140.29. The strike last trading price was 0.45, which was -9 lower than the previous day. The implied volatity was 42.01, the open interest changed by 4 which increased total open position to 4
On 3 Jan BANDHANBNK was trading at 157.68. The strike last trading price was 9.45, which was 0.00 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 2 Jan BANDHANBNK was trading at 160.93. The strike last trading price was 9.45, which was 0.00 lower than the previous day. The implied volatity was 6.46, the open interest changed by 0 which decreased total open position to 0
On 1 Jan BANDHANBNK was trading at 159.93. The strike last trading price was 9.45, which was 0.00 lower than the previous day. The implied volatity was 5.74, the open interest changed by 0 which decreased total open position to 0
On 31 Dec BANDHANBNK was trading at 159.06. The strike last trading price was 9.45, which was 0.00 lower than the previous day. The implied volatity was 6.05, the open interest changed by 0 which decreased total open position to 0
On 30 Dec BANDHANBNK was trading at 159.00. The strike last trading price was 9.45, which was lower than the previous day. The implied volatity was 6.05, the open interest changed by 0 which decreased total open position to 0
| BANDHANBNK 27MAR2025 180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 139.84 | 38.85 | 0.75 | - | 9 | 0 | 877 |
| 12 Mar | 141.55 | 38.1 | 0.9 | - | 8 | 0 | 877 |
| 11 Mar | 140.11 | 37.2 | 6.1 | - | 14 | 0 | 878 |
| 10 Mar | 147.97 | 31.5 | 1.7 | - | 17 | 1 | 877 |
| 7 Mar | 149.93 | 29.8 | -0.2 | 48.88 | 5 | -4 | 876 |
| 6 Mar | 149.30 | 30 | -1.65 | 39.61 | 7 | -3 | 879 |
| 5 Mar | 147.43 | 31.75 | -0.35 | 32.69 | 11 | -2 | 880 |
| 4 Mar | 147.35 | 32 | -6.55 | 47.96 | 45 | -26 | 883 |
| 3 Mar | 140.23 | 38.55 | 0.5 | 51.45 | 14 | -2 | 908 |
| 28 Feb | 141.19 | 38 | -3.2 | 61.85 | 14 | 2 | 910 |
| 27 Feb | 136.89 | 40.1 | -2.75 | - | 217 | 206 | 908 |
| 26 Feb | 134.85 | 42.5 | 3.5 | - | 375 | 352 | 702 |
| 25 Feb | 135.34 | 42.5 | 3.5 | - | 375 | 352 | 702 |
| 24 Feb | 139.08 | 39 | -0.3 | - | 144 | 131 | 345 |
| 21 Feb | 139.38 | 39.95 | -1.05 | 50.19 | 162 | 160 | 212 |
| 20 Feb | 136.49 | 41 | -4.9 | - | 2 | -1 | 51 |
| 19 Feb | 133.48 | 45.9 | -3.65 | 65.14 | 8 | 2 | 52 |
| 18 Feb | 130.31 | 49.55 | 4.55 | - | 32 | 31 | 49 |
| 17 Feb | 132.82 | 45 | 7.5 | - | 5 | 2 | 15 |
| 14 Feb | 135.38 | 37.5 | 0 | 0.00 | 0 | 12 | 0 |
| 13 Feb | 140.29 | 37.5 | 10.6 | - | 12 | 8 | 9 |
| 3 Jan | 157.68 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Jan | 160.93 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Jan | 159.93 | 0 | 0.00 | - | 0 | 0 | 0 |
| 31 Dec | 159.06 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Dec | 159.00 | 0 | - | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 180 expiring on 27MAR2025
Delta for 180 PE is -
Historical price for 180 PE is as follows
On 13 Mar BANDHANBNK was trading at 139.84. The strike last trading price was 38.85, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 877
On 12 Mar BANDHANBNK was trading at 141.55. The strike last trading price was 38.1, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 877
On 11 Mar BANDHANBNK was trading at 140.11. The strike last trading price was 37.2, which was 6.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 878
On 10 Mar BANDHANBNK was trading at 147.97. The strike last trading price was 31.5, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 877
On 7 Mar BANDHANBNK was trading at 149.93. The strike last trading price was 29.8, which was -0.2 lower than the previous day. The implied volatity was 48.88, the open interest changed by -4 which decreased total open position to 876
On 6 Mar BANDHANBNK was trading at 149.30. The strike last trading price was 30, which was -1.65 lower than the previous day. The implied volatity was 39.61, the open interest changed by -3 which decreased total open position to 879
On 5 Mar BANDHANBNK was trading at 147.43. The strike last trading price was 31.75, which was -0.35 lower than the previous day. The implied volatity was 32.69, the open interest changed by -2 which decreased total open position to 880
On 4 Mar BANDHANBNK was trading at 147.35. The strike last trading price was 32, which was -6.55 lower than the previous day. The implied volatity was 47.96, the open interest changed by -26 which decreased total open position to 883
On 3 Mar BANDHANBNK was trading at 140.23. The strike last trading price was 38.55, which was 0.5 higher than the previous day. The implied volatity was 51.45, the open interest changed by -2 which decreased total open position to 908
On 28 Feb BANDHANBNK was trading at 141.19. The strike last trading price was 38, which was -3.2 lower than the previous day. The implied volatity was 61.85, the open interest changed by 2 which increased total open position to 910
On 27 Feb BANDHANBNK was trading at 136.89. The strike last trading price was 40.1, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 206 which increased total open position to 908
On 26 Feb BANDHANBNK was trading at 134.85. The strike last trading price was 42.5, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 352 which increased total open position to 702
On 25 Feb BANDHANBNK was trading at 135.34. The strike last trading price was 42.5, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 352 which increased total open position to 702
On 24 Feb BANDHANBNK was trading at 139.08. The strike last trading price was 39, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 131 which increased total open position to 345
On 21 Feb BANDHANBNK was trading at 139.38. The strike last trading price was 39.95, which was -1.05 lower than the previous day. The implied volatity was 50.19, the open interest changed by 160 which increased total open position to 212
On 20 Feb BANDHANBNK was trading at 136.49. The strike last trading price was 41, which was -4.9 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 51
On 19 Feb BANDHANBNK was trading at 133.48. The strike last trading price was 45.9, which was -3.65 lower than the previous day. The implied volatity was 65.14, the open interest changed by 2 which increased total open position to 52
On 18 Feb BANDHANBNK was trading at 130.31. The strike last trading price was 49.55, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 49
On 17 Feb BANDHANBNK was trading at 132.82. The strike last trading price was 45, which was 7.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 15
On 14 Feb BANDHANBNK was trading at 135.38. The strike last trading price was 37.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 13 Feb BANDHANBNK was trading at 140.29. The strike last trading price was 37.5, which was 10.6 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 9
On 3 Jan BANDHANBNK was trading at 157.68. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BANDHANBNK was trading at 160.93. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan BANDHANBNK was trading at 159.93. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec BANDHANBNK was trading at 159.06. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec BANDHANBNK was trading at 159.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
