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

166.27 1.17 (0.71%)

Back to Option Chain


Historical option data for BANDHANBNK

14 Nov 2024 09:33 AM IST
BANDHANBNK 28NOV2024 180 CE
Delta: 0.16
Vega: 0.08
Theta: -0.11
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
14 Nov 166.40 0.95 -0.10 36.27 131 13 1,646
13 Nov 165.10 1.05 -0.75 35.22 2,536 55 1,640
12 Nov 172.59 1.8 -1.05 30.37 1,710 297 1,588
11 Nov 175.14 2.85 -1.00 29.95 1,316 186 1,294
8 Nov 177.68 3.85 -3.10 29.13 1,296 238 1,113
7 Nov 181.40 6.95 -1.45 31.74 490 99 872
6 Nov 183.23 8.4 0.50 33.39 1,032 -61 775
5 Nov 181.27 7.9 0.00 36.91 1,130 154 836
4 Nov 180.18 7.9 -2.20 39.32 1,089 84 684
1 Nov 183.65 10.1 0.00 37.61 309 -42 610
31 Oct 182.21 10.1 2.15 - 1,550 -81 658
30 Oct 177.55 7.95 -0.25 - 650 190 739
29 Oct 179.13 8.2 -18.35 - 1,324 548 548
28 Oct 184.81 26.55 0.00 - 0 0 0
25 Oct 168.21 26.55 0.00 - 0 0 0
24 Oct 180.66 26.55 0.00 - 0 0 0
22 Oct 173.80 26.55 0.00 - 0 0 0
21 Oct 184.89 26.55 0.00 - 0 0 0
18 Oct 191.96 26.55 0.00 - 0 0 0
15 Oct 194.35 26.55 0.00 - 0 0 0
14 Oct 200.06 26.55 0.00 - 0 0 0
11 Oct 210.26 26.55 0.00 - 0 0 0
8 Oct 187.66 26.55 0.00 - 0 0 0
7 Oct 184.34 26.55 0.00 - 0 0 0
4 Oct 186.86 26.55 0.00 - 0 0 0
3 Oct 189.01 26.55 0.00 - 0 0 0
1 Oct 195.28 26.55 0.00 - 0 0 0
30 Sept 198.74 26.55 0.00 - 0 0 0
27 Sept 203.22 26.55 26.55 - 0 0 0
26 Sept 205.32 0 0.00 - 0 0 0
25 Sept 204.72 0 0.00 - 0 0 0
24 Sept 207.87 0 0.00 - 0 0 0
23 Sept 212.82 0 0.00 - 0 0 0
20 Sept 210.04 0 0.00 - 0 0 0
19 Sept 211.35 0 0.00 - 0 0 0
18 Sept 213.13 0 0.00 - 0 0 0
12 Sept 196.98 0 0.00 - 0 0 0
11 Sept 195.69 0 0.00 - 0 0 0
10 Sept 200.04 0 0.00 - 0 0 0
9 Sept 195.41 0 0.00 - 0 0 0
6 Sept 196.33 0 0.00 - 0 0 0
5 Sept 203.66 0 0.00 - 0 0 0
4 Sept 199.61 0 0.00 - 0 0 0
3 Sept 201.37 0 0.00 - 0 0 0
2 Sept 201.61 0 - 0 0 0


For Bandhan Bank Limited - strike price 180 expiring on 28NOV2024

Delta for 180 CE is 0.16

Historical price for 180 CE is as follows

On 14 Nov BANDHANBNK was trading at 166.40. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was 36.27, the open interest changed by 13 which increased total open position to 1646


On 13 Nov BANDHANBNK was trading at 165.10. The strike last trading price was 1.05, which was -0.75 lower than the previous day. The implied volatity was 35.22, the open interest changed by 55 which increased total open position to 1640


On 12 Nov BANDHANBNK was trading at 172.59. The strike last trading price was 1.8, which was -1.05 lower than the previous day. The implied volatity was 30.37, the open interest changed by 297 which increased total open position to 1588


On 11 Nov BANDHANBNK was trading at 175.14. The strike last trading price was 2.85, which was -1.00 lower than the previous day. The implied volatity was 29.95, the open interest changed by 186 which increased total open position to 1294


On 8 Nov BANDHANBNK was trading at 177.68. The strike last trading price was 3.85, which was -3.10 lower than the previous day. The implied volatity was 29.13, the open interest changed by 238 which increased total open position to 1113


On 7 Nov BANDHANBNK was trading at 181.40. The strike last trading price was 6.95, which was -1.45 lower than the previous day. The implied volatity was 31.74, the open interest changed by 99 which increased total open position to 872


On 6 Nov BANDHANBNK was trading at 183.23. The strike last trading price was 8.4, which was 0.50 higher than the previous day. The implied volatity was 33.39, the open interest changed by -61 which decreased total open position to 775


On 5 Nov BANDHANBNK was trading at 181.27. The strike last trading price was 7.9, which was 0.00 lower than the previous day. The implied volatity was 36.91, the open interest changed by 154 which increased total open position to 836


On 4 Nov BANDHANBNK was trading at 180.18. The strike last trading price was 7.9, which was -2.20 lower than the previous day. The implied volatity was 39.32, the open interest changed by 84 which increased total open position to 684


On 1 Nov BANDHANBNK was trading at 183.65. The strike last trading price was 10.1, which was 0.00 lower than the previous day. The implied volatity was 37.61, the open interest changed by -42 which decreased total open position to 610


On 31 Oct BANDHANBNK was trading at 182.21. The strike last trading price was 10.1, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct BANDHANBNK was trading at 177.55. The strike last trading price was 7.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct BANDHANBNK was trading at 179.13. The strike last trading price was 8.2, which was -18.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct BANDHANBNK was trading at 184.81. The strike last trading price was 26.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct BANDHANBNK was trading at 168.21. The strike last trading price was 26.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct BANDHANBNK was trading at 180.66. The strike last trading price was 26.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct BANDHANBNK was trading at 173.80. The strike last trading price was 26.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct BANDHANBNK was trading at 184.89. The strike last trading price was 26.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct BANDHANBNK was trading at 191.96. The strike last trading price was 26.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 26.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 26.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 26.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct BANDHANBNK was trading at 187.66. The strike last trading price was 26.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct BANDHANBNK was trading at 184.34. The strike last trading price was 26.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct BANDHANBNK was trading at 186.86. The strike last trading price was 26.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct BANDHANBNK was trading at 189.01. The strike last trading price was 26.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct BANDHANBNK was trading at 195.28. The strike last trading price was 26.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept BANDHANBNK was trading at 198.74. The strike last trading price was 26.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 26.55, which was 26.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept BANDHANBNK was trading at 205.32. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept BANDHANBNK was trading at 204.72. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept BANDHANBNK was trading at 207.87. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Sept BANDHANBNK was trading at 212.82. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 20 Sept BANDHANBNK was trading at 210.04. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 19 Sept BANDHANBNK was trading at 211.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 12 Sept BANDHANBNK was trading at 196.98. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Sept BANDHANBNK was trading at 195.69. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Sept BANDHANBNK was trading at 200.04. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Sept BANDHANBNK was trading at 195.41. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


BANDHANBNK 28NOV2024 180 PE
Delta: -0.81
Vega: 0.09
Theta: -0.08
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
14 Nov 166.40 14.2 0.25 40.45 58 2 747
13 Nov 165.10 13.95 4.90 42.48 396 -174 749
12 Nov 172.59 9.05 2.20 32.32 208 -29 922
11 Nov 175.14 6.85 0.05 30.07 275 -23 952
8 Nov 177.68 6.8 2.40 34.15 875 125 975
7 Nov 181.40 4.4 0.35 32.82 457 24 847
6 Nov 183.23 4.05 -1.30 33.87 1,423 25 822
5 Nov 181.27 5.35 -1.40 35.85 861 49 801
4 Nov 180.18 6.75 0.40 40.30 922 66 754
1 Nov 183.65 6.35 0.10 43.87 378 23 693
31 Oct 182.21 6.25 -2.60 - 775 -7 670
30 Oct 177.55 8.85 0.75 - 282 97 678
29 Oct 179.13 8.1 3.05 - 1,026 410 583
28 Oct 184.81 5.05 1.65 - 3 -2 173
25 Oct 168.21 3.4 0.10 - 1 0 175
24 Oct 180.66 3.3 -1.70 - 1 0 176
22 Oct 173.80 5 1.00 - 1 0 177
21 Oct 184.89 4 1.50 - 1 0 178
18 Oct 191.96 2.5 0.00 - 1 0 179
15 Oct 194.35 2.5 0.20 - 64 31 179
14 Oct 200.06 2.3 1.10 - 151 105 141
11 Oct 210.26 1.2 -3.90 - 14 -5 45
8 Oct 187.66 5.1 0.00 - 0 0 0
7 Oct 184.34 5.1 0.00 - 0 -1 0
4 Oct 186.86 5.1 1.95 - 1 0 51
3 Oct 189.01 3.15 0.00 - 0 0 0
1 Oct 195.28 3.15 0.00 - 0 14 0
30 Sept 198.74 3.15 0.55 - 48 14 51
27 Sept 203.22 2.6 -0.15 - 33 4 37
26 Sept 205.32 2.75 0.10 - 2 -1 33
25 Sept 204.72 2.65 0.55 - 11 3 34
24 Sept 207.87 2.1 0.35 - 5 1 28
23 Sept 212.82 1.75 -0.20 - 26 24 26
20 Sept 210.04 1.95 -0.35 - 1 0 2
19 Sept 211.35 2.3 -0.25 - 4 1 1
18 Sept 213.13 2.55 -0.70 - 9 -1 8
12 Sept 196.98 3.25 0.00 - 0 0 0
11 Sept 195.69 3.25 0.00 - 0 0 0
10 Sept 200.04 3.25 0.00 - 0 0 0
9 Sept 195.41 3.25 0.00 - 0 0 9
6 Sept 196.33 3.25 0.00 - 0 0 0
5 Sept 203.66 3.25 0.00 - 0 0 0
4 Sept 199.61 3.25 0.00 - 0 9 0
3 Sept 201.37 3.25 -6.15 - 9 0 0
2 Sept 201.61 9.4 - 0 0 0


For Bandhan Bank Limited - strike price 180 expiring on 28NOV2024

Delta for 180 PE is -0.81

Historical price for 180 PE is as follows

On 14 Nov BANDHANBNK was trading at 166.40. The strike last trading price was 14.2, which was 0.25 higher than the previous day. The implied volatity was 40.45, the open interest changed by 2 which increased total open position to 747


On 13 Nov BANDHANBNK was trading at 165.10. The strike last trading price was 13.95, which was 4.90 higher than the previous day. The implied volatity was 42.48, the open interest changed by -174 which decreased total open position to 749


On 12 Nov BANDHANBNK was trading at 172.59. The strike last trading price was 9.05, which was 2.20 higher than the previous day. The implied volatity was 32.32, the open interest changed by -29 which decreased total open position to 922


On 11 Nov BANDHANBNK was trading at 175.14. The strike last trading price was 6.85, which was 0.05 higher than the previous day. The implied volatity was 30.07, the open interest changed by -23 which decreased total open position to 952


On 8 Nov BANDHANBNK was trading at 177.68. The strike last trading price was 6.8, which was 2.40 higher than the previous day. The implied volatity was 34.15, the open interest changed by 125 which increased total open position to 975


On 7 Nov BANDHANBNK was trading at 181.40. The strike last trading price was 4.4, which was 0.35 higher than the previous day. The implied volatity was 32.82, the open interest changed by 24 which increased total open position to 847


On 6 Nov BANDHANBNK was trading at 183.23. The strike last trading price was 4.05, which was -1.30 lower than the previous day. The implied volatity was 33.87, the open interest changed by 25 which increased total open position to 822


On 5 Nov BANDHANBNK was trading at 181.27. The strike last trading price was 5.35, which was -1.40 lower than the previous day. The implied volatity was 35.85, the open interest changed by 49 which increased total open position to 801


On 4 Nov BANDHANBNK was trading at 180.18. The strike last trading price was 6.75, which was 0.40 higher than the previous day. The implied volatity was 40.30, the open interest changed by 66 which increased total open position to 754


On 1 Nov BANDHANBNK was trading at 183.65. The strike last trading price was 6.35, which was 0.10 higher than the previous day. The implied volatity was 43.87, the open interest changed by 23 which increased total open position to 693


On 31 Oct BANDHANBNK was trading at 182.21. The strike last trading price was 6.25, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct BANDHANBNK was trading at 177.55. The strike last trading price was 8.85, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct BANDHANBNK was trading at 179.13. The strike last trading price was 8.1, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct BANDHANBNK was trading at 184.81. The strike last trading price was 5.05, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct BANDHANBNK was trading at 168.21. The strike last trading price was 3.4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct BANDHANBNK was trading at 180.66. The strike last trading price was 3.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct BANDHANBNK was trading at 173.80. The strike last trading price was 5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct BANDHANBNK was trading at 184.89. The strike last trading price was 4, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct BANDHANBNK was trading at 191.96. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 2.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 2.3, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 1.2, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct BANDHANBNK was trading at 187.66. The strike last trading price was 5.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct BANDHANBNK was trading at 184.34. The strike last trading price was 5.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct BANDHANBNK was trading at 186.86. The strike last trading price was 5.1, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct BANDHANBNK was trading at 189.01. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct BANDHANBNK was trading at 195.28. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept BANDHANBNK was trading at 198.74. The strike last trading price was 3.15, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 2.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept BANDHANBNK was trading at 205.32. The strike last trading price was 2.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept BANDHANBNK was trading at 204.72. The strike last trading price was 2.65, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept BANDHANBNK was trading at 207.87. The strike last trading price was 2.1, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Sept BANDHANBNK was trading at 212.82. The strike last trading price was 1.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 20 Sept BANDHANBNK was trading at 210.04. The strike last trading price was 1.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 19 Sept BANDHANBNK was trading at 211.35. The strike last trading price was 2.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 2.55, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 12 Sept BANDHANBNK was trading at 196.98. The strike last trading price was 3.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Sept BANDHANBNK was trading at 195.69. The strike last trading price was 3.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Sept BANDHANBNK was trading at 200.04. The strike last trading price was 3.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Sept BANDHANBNK was trading at 195.41. The strike last trading price was 3.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 3.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 3.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 3.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 3.25, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 9.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to