BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
13 Jun 2025 04:12 PM IST
| BANDHANBNK 26JUN2025 180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 0.12
Theta: -0.16
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Jun | 175.19 | 2.3 | -1.3 | 30.76 | 2,971 | 245 | 1,634 | |||
| 12 Jun | 177.68 | 3.3 | -2.9 | 31.03 | 2,090 | 300 | 1,375 | |||
|
|
||||||||||
| 11 Jun | 182.47 | 6.1 | 0.55 | 29.99 | 2,379 | -45 | 1,076 | |||
| 10 Jun | 181.09 | 5.4 | -4.1 | 30.12 | 2,588 | -310 | 1,119 | |||
| 9 Jun | 186.24 | 9.4 | 6.25 | 33.17 | 10,926 | -875 | 1,429 | |||
| 6 Jun | 173.55 | 3.05 | 1.1 | 32.76 | 4,885 | 6 | 2,301 | |||
| 5 Jun | 166.86 | 1.95 | -0.6 | 36.97 | 1,061 | 41 | 2,294 | |||
| 4 Jun | 169.02 | 2.45 | -0.55 | 36.32 | 1,584 | 149 | 2,248 | |||
| 3 Jun | 170.02 | 2.95 | -1.25 | 37.88 | 1,448 | 151 | 2,083 | |||
| 2 Jun | 172.75 | 4.1 | 0.85 | 38.09 | 3,752 | 249 | 1,900 | |||
| 30 May | 170.19 | 3.15 | -0.35 | 34.91 | 1,715 | 344 | 1,652 | |||
| 29 May | 170.93 | 3.6 | 0.2 | 34.11 | 944 | 100 | 1,307 | |||
| 28 May | 169.21 | 3.25 | -0.05 | 36.46 | 1,516 | 747 | 1,206 | |||
| 27 May | 168.95 | 3.3 | 0.75 | 35.41 | 550 | 59 | 458 | |||
| 26 May | 165.62 | 2.55 | -0.15 | 36.46 | 102 | 23 | 398 | |||
| 23 May | 165.46 | 2.65 | -0.25 | 35.55 | 226 | 108 | 374 | |||
| 22 May | 165.60 | 2.95 | -0.55 | 36.41 | 148 | 38 | 265 | |||
| 21 May | 168.22 | 3.5 | 0.5 | 35.16 | 79 | 11 | 227 | |||
| 20 May | 164.90 | 3 | -1.5 | 35.62 | 161 | 29 | 215 | |||
| 19 May | 170.55 | 4.5 | 0.25 | 34.17 | 223 | 50 | 185 | |||
| 16 May | 170.09 | 4.2 | 0.05 | 33.17 | 75 | 24 | 133 | |||
| 15 May | 168.99 | 4.25 | 0.55 | 33.98 | 59 | 3 | 106 | |||
| 14 May | 167.03 | 3.6 | 0.9 | 33.39 | 62 | 20 | 103 | |||
| 13 May | 162.38 | 2.75 | -0.2 | 34.77 | 18 | 1 | 84 | |||
| 12 May | 163.57 | 2.9 | 0.9 | 34.52 | 35 | 4 | 84 | |||
| 9 May | 156.26 | 2 | -0.4 | 35.73 | 13 | 8 | 80 | |||
| 8 May | 157.19 | 2.4 | -0.1 | 38.97 | 25 | 15 | 71 | |||
| 7 May | 159.56 | 2.5 | 0 | 34.84 | 17 | 4 | 55 | |||
| 6 May | 157.45 | 2.45 | -1.95 | 37.13 | 42 | 14 | 52 | |||
| 5 May | 164.40 | 4.4 | 0.35 | 37.19 | 16 | 7 | 37 | |||
| 2 May | 161.74 | 4.05 | -2.1 | 37.59 | 51 | 11 | 29 | |||
| 30 Apr | 165.62 | 6.15 | -1.6 | 41.64 | 15 | 4 | 16 | |||
| 29 Apr | 167.90 | 7.75 | 3.1 | 42.66 | 39 | 11 | 11 | |||
| 17 Apr | 158.79 | 4.65 | 0 | 7.04 | 0 | 0 | 0 | |||
| 16 Apr | 158.41 | 4.65 | 0 | 7.92 | 0 | 0 | 0 | |||
| 3 Apr | 156.60 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Bandhan Bank Limited - strike price 180 expiring on 26JUN2025
Delta for 180 CE is 0.35
Historical price for 180 CE is as follows
On 13 Jun BANDHANBNK was trading at 175.19. The strike last trading price was 2.3, which was -1.3 lower than the previous day. The implied volatity was 30.76, the open interest changed by 245 which increased total open position to 1634
On 12 Jun BANDHANBNK was trading at 177.68. The strike last trading price was 3.3, which was -2.9 lower than the previous day. The implied volatity was 31.03, the open interest changed by 300 which increased total open position to 1375
On 11 Jun BANDHANBNK was trading at 182.47. The strike last trading price was 6.1, which was 0.55 higher than the previous day. The implied volatity was 29.99, the open interest changed by -45 which decreased total open position to 1076
On 10 Jun BANDHANBNK was trading at 181.09. The strike last trading price was 5.4, which was -4.1 lower than the previous day. The implied volatity was 30.12, the open interest changed by -310 which decreased total open position to 1119
On 9 Jun BANDHANBNK was trading at 186.24. The strike last trading price was 9.4, which was 6.25 higher than the previous day. The implied volatity was 33.17, the open interest changed by -875 which decreased total open position to 1429
On 6 Jun BANDHANBNK was trading at 173.55. The strike last trading price was 3.05, which was 1.1 higher than the previous day. The implied volatity was 32.76, the open interest changed by 6 which increased total open position to 2301
On 5 Jun BANDHANBNK was trading at 166.86. The strike last trading price was 1.95, which was -0.6 lower than the previous day. The implied volatity was 36.97, the open interest changed by 41 which increased total open position to 2294
On 4 Jun BANDHANBNK was trading at 169.02. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was 36.32, the open interest changed by 149 which increased total open position to 2248
On 3 Jun BANDHANBNK was trading at 170.02. The strike last trading price was 2.95, which was -1.25 lower than the previous day. The implied volatity was 37.88, the open interest changed by 151 which increased total open position to 2083
On 2 Jun BANDHANBNK was trading at 172.75. The strike last trading price was 4.1, which was 0.85 higher than the previous day. The implied volatity was 38.09, the open interest changed by 249 which increased total open position to 1900
On 30 May BANDHANBNK was trading at 170.19. The strike last trading price was 3.15, which was -0.35 lower than the previous day. The implied volatity was 34.91, the open interest changed by 344 which increased total open position to 1652
On 29 May BANDHANBNK was trading at 170.93. The strike last trading price was 3.6, which was 0.2 higher than the previous day. The implied volatity was 34.11, the open interest changed by 100 which increased total open position to 1307
On 28 May BANDHANBNK was trading at 169.21. The strike last trading price was 3.25, which was -0.05 lower than the previous day. The implied volatity was 36.46, the open interest changed by 747 which increased total open position to 1206
On 27 May BANDHANBNK was trading at 168.95. The strike last trading price was 3.3, which was 0.75 higher than the previous day. The implied volatity was 35.41, the open interest changed by 59 which increased total open position to 458
On 26 May BANDHANBNK was trading at 165.62. The strike last trading price was 2.55, which was -0.15 lower than the previous day. The implied volatity was 36.46, the open interest changed by 23 which increased total open position to 398
On 23 May BANDHANBNK was trading at 165.46. The strike last trading price was 2.65, which was -0.25 lower than the previous day. The implied volatity was 35.55, the open interest changed by 108 which increased total open position to 374
On 22 May BANDHANBNK was trading at 165.60. The strike last trading price was 2.95, which was -0.55 lower than the previous day. The implied volatity was 36.41, the open interest changed by 38 which increased total open position to 265
On 21 May BANDHANBNK was trading at 168.22. The strike last trading price was 3.5, which was 0.5 higher than the previous day. The implied volatity was 35.16, the open interest changed by 11 which increased total open position to 227
On 20 May BANDHANBNK was trading at 164.90. The strike last trading price was 3, which was -1.5 lower than the previous day. The implied volatity was 35.62, the open interest changed by 29 which increased total open position to 215
On 19 May BANDHANBNK was trading at 170.55. The strike last trading price was 4.5, which was 0.25 higher than the previous day. The implied volatity was 34.17, the open interest changed by 50 which increased total open position to 185
On 16 May BANDHANBNK was trading at 170.09. The strike last trading price was 4.2, which was 0.05 higher than the previous day. The implied volatity was 33.17, the open interest changed by 24 which increased total open position to 133
On 15 May BANDHANBNK was trading at 168.99. The strike last trading price was 4.25, which was 0.55 higher than the previous day. The implied volatity was 33.98, the open interest changed by 3 which increased total open position to 106
On 14 May BANDHANBNK was trading at 167.03. The strike last trading price was 3.6, which was 0.9 higher than the previous day. The implied volatity was 33.39, the open interest changed by 20 which increased total open position to 103
On 13 May BANDHANBNK was trading at 162.38. The strike last trading price was 2.75, which was -0.2 lower than the previous day. The implied volatity was 34.77, the open interest changed by 1 which increased total open position to 84
On 12 May BANDHANBNK was trading at 163.57. The strike last trading price was 2.9, which was 0.9 higher than the previous day. The implied volatity was 34.52, the open interest changed by 4 which increased total open position to 84
On 9 May BANDHANBNK was trading at 156.26. The strike last trading price was 2, which was -0.4 lower than the previous day. The implied volatity was 35.73, the open interest changed by 8 which increased total open position to 80
On 8 May BANDHANBNK was trading at 157.19. The strike last trading price was 2.4, which was -0.1 lower than the previous day. The implied volatity was 38.97, the open interest changed by 15 which increased total open position to 71
On 7 May BANDHANBNK was trading at 159.56. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was 34.84, the open interest changed by 4 which increased total open position to 55
On 6 May BANDHANBNK was trading at 157.45. The strike last trading price was 2.45, which was -1.95 lower than the previous day. The implied volatity was 37.13, the open interest changed by 14 which increased total open position to 52
On 5 May BANDHANBNK was trading at 164.40. The strike last trading price was 4.4, which was 0.35 higher than the previous day. The implied volatity was 37.19, the open interest changed by 7 which increased total open position to 37
On 2 May BANDHANBNK was trading at 161.74. The strike last trading price was 4.05, which was -2.1 lower than the previous day. The implied volatity was 37.59, the open interest changed by 11 which increased total open position to 29
On 30 Apr BANDHANBNK was trading at 165.62. The strike last trading price was 6.15, which was -1.6 lower than the previous day. The implied volatity was 41.64, the open interest changed by 4 which increased total open position to 16
On 29 Apr BANDHANBNK was trading at 167.90. The strike last trading price was 7.75, which was 3.1 higher than the previous day. The implied volatity was 42.66, the open interest changed by 11 which increased total open position to 11
On 17 Apr BANDHANBNK was trading at 158.79. The strike last trading price was 4.65, which was 0 lower than the previous day. The implied volatity was 7.04, the open interest changed by 0 which decreased total open position to 0
On 16 Apr BANDHANBNK was trading at 158.41. The strike last trading price was 4.65, which was 0 lower than the previous day. The implied volatity was 7.92, the open interest changed by 0 which decreased total open position to 0
On 3 Apr BANDHANBNK was trading at 156.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| BANDHANBNK 26JUN2025 180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0.12
Theta: -0.14
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Jun | 175.19 | 7.25 | 2.2 | 35.86 | 523 | -6 | 526 |
| 12 Jun | 177.68 | 5.5 | 2.1 | 30.88 | 1,257 | -31 | 528 |
| 11 Jun | 182.47 | 3.4 | -0.55 | 32.74 | 1,546 | 2 | 559 |
| 10 Jun | 181.09 | 4 | 0.95 | 31.78 | 2,181 | -162 | 559 |
| 9 Jun | 186.24 | 3 | -5.7 | 37.05 | 3,567 | 476 | 747 |
| 6 Jun | 173.55 | 8.5 | -5.9 | 31.85 | 340 | 52 | 271 |
| 5 Jun | 166.86 | 14.1 | 1.6 | 39.93 | 34 | 8 | 220 |
| 4 Jun | 169.02 | 12.5 | 0.45 | 37.27 | 18 | 1 | 212 |
| 3 Jun | 170.02 | 12.2 | 1.85 | 37.08 | 41 | -7 | 212 |
| 2 Jun | 172.75 | 10.7 | -1.2 | 39.11 | 190 | -7 | 216 |
| 30 May | 170.19 | 12 | 0.8 | 35.98 | 121 | 49 | 223 |
| 29 May | 170.93 | 10.85 | -1.85 | 34.25 | 124 | 81 | 173 |
| 28 May | 169.21 | 12.6 | -0.55 | 33.46 | 23 | 7 | 91 |
| 27 May | 168.95 | 13.2 | -3 | 38.08 | 81 | 40 | 80 |
| 26 May | 165.62 | 16.2 | 0.9 | 40.44 | 9 | 7 | 40 |
| 23 May | 165.46 | 15.3 | -0.45 | 33.24 | 5 | 4 | 32 |
| 22 May | 165.60 | 15.75 | 1.4 | 36.26 | 3 | 1 | 28 |
| 21 May | 168.22 | 14.35 | 0 | 37.22 | 5 | 1 | 26 |
| 20 May | 164.90 | 14.35 | 1.85 | 27.14 | 7 | 3 | 24 |
| 19 May | 170.55 | 12.5 | -0.45 | 36.68 | 17 | 6 | 20 |
| 16 May | 170.09 | 12.95 | -0.65 | 34.55 | 3 | 1 | 15 |
| 15 May | 168.99 | 13.6 | -1.15 | 35.71 | 1 | 0 | 13 |
| 14 May | 167.03 | 14.75 | -3.7 | 34.66 | 12 | 11 | 12 |
| 13 May | 162.38 | 18.45 | 0 | 0.00 | 0 | 1 | 0 |
| 12 May | 163.57 | 18.45 | -14.95 | 40.51 | 1 | 0 | 0 |
| 9 May | 156.26 | 33.4 | 0 | - | 0 | 0 | 0 |
| 8 May | 157.19 | 33.4 | 0 | - | 0 | 0 | 0 |
| 7 May | 159.56 | 33.4 | 0 | - | 0 | 0 | 0 |
| 6 May | 157.45 | 33.4 | 0 | - | 0 | 0 | 0 |
| 5 May | 164.40 | 33.4 | 0 | - | 0 | 0 | 0 |
| 2 May | 161.74 | 33.4 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 165.62 | 33.4 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 167.90 | 33.4 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 158.79 | 33.4 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 158.41 | 33.4 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 156.60 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Bandhan Bank Limited - strike price 180 expiring on 26JUN2025
Delta for 180 PE is -0.63
Historical price for 180 PE is as follows
On 13 Jun BANDHANBNK was trading at 175.19. The strike last trading price was 7.25, which was 2.2 higher than the previous day. The implied volatity was 35.86, the open interest changed by -6 which decreased total open position to 526
On 12 Jun BANDHANBNK was trading at 177.68. The strike last trading price was 5.5, which was 2.1 higher than the previous day. The implied volatity was 30.88, the open interest changed by -31 which decreased total open position to 528
On 11 Jun BANDHANBNK was trading at 182.47. The strike last trading price was 3.4, which was -0.55 lower than the previous day. The implied volatity was 32.74, the open interest changed by 2 which increased total open position to 559
On 10 Jun BANDHANBNK was trading at 181.09. The strike last trading price was 4, which was 0.95 higher than the previous day. The implied volatity was 31.78, the open interest changed by -162 which decreased total open position to 559
On 9 Jun BANDHANBNK was trading at 186.24. The strike last trading price was 3, which was -5.7 lower than the previous day. The implied volatity was 37.05, the open interest changed by 476 which increased total open position to 747
On 6 Jun BANDHANBNK was trading at 173.55. The strike last trading price was 8.5, which was -5.9 lower than the previous day. The implied volatity was 31.85, the open interest changed by 52 which increased total open position to 271
On 5 Jun BANDHANBNK was trading at 166.86. The strike last trading price was 14.1, which was 1.6 higher than the previous day. The implied volatity was 39.93, the open interest changed by 8 which increased total open position to 220
On 4 Jun BANDHANBNK was trading at 169.02. The strike last trading price was 12.5, which was 0.45 higher than the previous day. The implied volatity was 37.27, the open interest changed by 1 which increased total open position to 212
On 3 Jun BANDHANBNK was trading at 170.02. The strike last trading price was 12.2, which was 1.85 higher than the previous day. The implied volatity was 37.08, the open interest changed by -7 which decreased total open position to 212
On 2 Jun BANDHANBNK was trading at 172.75. The strike last trading price was 10.7, which was -1.2 lower than the previous day. The implied volatity was 39.11, the open interest changed by -7 which decreased total open position to 216
On 30 May BANDHANBNK was trading at 170.19. The strike last trading price was 12, which was 0.8 higher than the previous day. The implied volatity was 35.98, the open interest changed by 49 which increased total open position to 223
On 29 May BANDHANBNK was trading at 170.93. The strike last trading price was 10.85, which was -1.85 lower than the previous day. The implied volatity was 34.25, the open interest changed by 81 which increased total open position to 173
On 28 May BANDHANBNK was trading at 169.21. The strike last trading price was 12.6, which was -0.55 lower than the previous day. The implied volatity was 33.46, the open interest changed by 7 which increased total open position to 91
On 27 May BANDHANBNK was trading at 168.95. The strike last trading price was 13.2, which was -3 lower than the previous day. The implied volatity was 38.08, the open interest changed by 40 which increased total open position to 80
On 26 May BANDHANBNK was trading at 165.62. The strike last trading price was 16.2, which was 0.9 higher than the previous day. The implied volatity was 40.44, the open interest changed by 7 which increased total open position to 40
On 23 May BANDHANBNK was trading at 165.46. The strike last trading price was 15.3, which was -0.45 lower than the previous day. The implied volatity was 33.24, the open interest changed by 4 which increased total open position to 32
On 22 May BANDHANBNK was trading at 165.60. The strike last trading price was 15.75, which was 1.4 higher than the previous day. The implied volatity was 36.26, the open interest changed by 1 which increased total open position to 28
On 21 May BANDHANBNK was trading at 168.22. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 37.22, the open interest changed by 1 which increased total open position to 26
On 20 May BANDHANBNK was trading at 164.90. The strike last trading price was 14.35, which was 1.85 higher than the previous day. The implied volatity was 27.14, the open interest changed by 3 which increased total open position to 24
On 19 May BANDHANBNK was trading at 170.55. The strike last trading price was 12.5, which was -0.45 lower than the previous day. The implied volatity was 36.68, the open interest changed by 6 which increased total open position to 20
On 16 May BANDHANBNK was trading at 170.09. The strike last trading price was 12.95, which was -0.65 lower than the previous day. The implied volatity was 34.55, the open interest changed by 1 which increased total open position to 15
On 15 May BANDHANBNK was trading at 168.99. The strike last trading price was 13.6, which was -1.15 lower than the previous day. The implied volatity was 35.71, the open interest changed by 0 which decreased total open position to 13
On 14 May BANDHANBNK was trading at 167.03. The strike last trading price was 14.75, which was -3.7 lower than the previous day. The implied volatity was 34.66, the open interest changed by 11 which increased total open position to 12
On 13 May BANDHANBNK was trading at 162.38. The strike last trading price was 18.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 12 May BANDHANBNK was trading at 163.57. The strike last trading price was 18.45, which was -14.95 lower than the previous day. The implied volatity was 40.51, the open interest changed by 0 which decreased total open position to 0
On 9 May BANDHANBNK was trading at 156.26. The strike last trading price was 33.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 May BANDHANBNK was trading at 157.19. The strike last trading price was 33.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May BANDHANBNK was trading at 159.56. The strike last trading price was 33.4, 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 May BANDHANBNK was trading at 157.45. The strike last trading price was 33.4, 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 May BANDHANBNK was trading at 164.40. The strike last trading price was 33.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 May BANDHANBNK was trading at 161.74. The strike last trading price was 33.4, 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 30 Apr BANDHANBNK was trading at 165.62. The strike last trading price was 33.4, 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 29 Apr BANDHANBNK was trading at 167.90. The strike last trading price was 33.4, 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 Apr BANDHANBNK was trading at 158.79. The strike last trading price was 33.4, 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 Apr BANDHANBNK was trading at 158.41. The strike last trading price was 33.4, 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 Apr BANDHANBNK was trading at 156.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
