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 | 24.1 | 0.00 | - | 0 | 14,000 | 0 | |||
| 4 Jul | 208.06 | 24.1 | - | 39,200 | 14,000 | 84,000 | ||||
| 3 Jul | 211.13 | 22.9 | - | 5,600 | 2,800 | 70,000 | ||||
| 2 Jul | 202.24 | 23.1 | - | 0 | -42,000 | 0 | ||||
| 1 Jul | 205.86 | 23.1 | - | 0 | -42,000 | 0 | ||||
| 28 Jun | 203.78 | 23.1 | - | 1,12,000 | -42,000 | 64,400 | ||||
|
|
||||||||||
| 27 Jun | 200.30 | 21.25 | - | 19,600 | 0 | 1,06,400 | ||||
| 26 Jun | 205.57 | 24 | - | 67,200 | -5,600 | 1,06,400 | ||||
| 25 Jun | 203.45 | 22 | - | 1,31,600 | 1,12,000 | 1,12,000 | ||||
| 24 Jun | 207.94 | 16.35 | - | 0 | 0 | 0 | ||||
| 21 Jun | 209.23 | 16.35 | - | 0 | 0 | 0 | ||||
| 20 Jun | 208.18 | 16.35 | - | 0 | 0 | 0 | ||||
| 19 Jun | 198.83 | 16.35 | - | 0 | 0 | 0 | ||||
| 18 Jun | 198.04 | 16.35 | - | 0 | 0 | 0 | ||||
| 14 Jun | 194.34 | 16.35 | - | 0 | 0 | 0 | ||||
| 13 Jun | 194.23 | 16.35 | - | 0 | 0 | 0 | ||||
| 12 Jun | 196.47 | 16.35 | - | 0 | 0 | 0 | ||||
| 11 Jun | 198.45 | 16.35 | - | 0 | 0 | 0 | ||||
| 10 Jun | 198.32 | 16.35 | - | 0 | 0 | 0 | ||||
| 7 Jun | 196.55 | 16.35 | - | 0 | 0 | 0 | ||||
| 6 Jun | 191.55 | 16.35 | - | 0 | 0 | 0 | ||||
| 5 Jun | 190.65 | 16.35 | - | 0 | 0 | 0 | ||||
| 4 Jun | 177.25 | 16.35 | - | 0 | 0 | 0 | ||||
| 3 Jun | 195.05 | 16.35 | - | 0 | 0 | 0 | ||||
| 31 May | 188.30 | 16.35 | - | 0 | 0 | 0 | ||||
| 30 May | 186.35 | 16.35 | - | 0 | 0 | 0 | ||||
| 29 May | 191.70 | 16.35 | - | 0 | 0 | 0 | ||||
For BANDHAN BANK LIMITED - strike price 185 expiring on 25JUL2024
Delta for 185 CE is -
Historical price for 185 CE is as follows
On 5 Jul BANDHANBNK was trading at 204.33. The strike last trading price was 24.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 0
On 4 Jul BANDHANBNK was trading at 208.06. The strike last trading price was 24.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 84000
On 3 Jul BANDHANBNK was trading at 211.13. The strike last trading price was 22.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 70000
On 2 Jul BANDHANBNK was trading at 202.24. The strike last trading price was 23.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -42000 which decreased total open position to 0
On 1 Jul BANDHANBNK was trading at 205.86. The strike last trading price was 23.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -42000 which decreased total open position to 0
On 28 Jun BANDHANBNK was trading at 203.78. The strike last trading price was 23.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -42000 which decreased total open position to 64400
On 27 Jun BANDHANBNK was trading at 200.30. The strike last trading price was 21.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106400
On 26 Jun BANDHANBNK was trading at 205.57. The strike last trading price was 24, which was lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 106400
On 25 Jun BANDHANBNK was trading at 203.45. The strike last trading price was 22, which was lower than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 112000
On 24 Jun BANDHANBNK was trading at 207.94. The strike last trading price was 16.35, 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 21 Jun BANDHANBNK was trading at 209.23. The strike last trading price was 16.35, 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 20 Jun BANDHANBNK was trading at 208.18. The strike last trading price was 16.35, 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 19 Jun BANDHANBNK was trading at 198.83. The strike last trading price was 16.35, 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 Jun BANDHANBNK was trading at 198.04. The strike last trading price was 16.35, 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 Jun BANDHANBNK was trading at 194.34. The strike last trading price was 16.35, 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 16.35, 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 16.35, 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 11 Jun BANDHANBNK was trading at 198.45. The strike last trading price was 16.35, 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 10 Jun BANDHANBNK was trading at 198.32. The strike last trading price was 16.35, 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 7 Jun BANDHANBNK was trading at 196.55. The strike last trading price was 16.35, 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 6 Jun BANDHANBNK was trading at 191.55. The strike last trading price was 16.35, 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 5 Jun BANDHANBNK was trading at 190.65. The strike last trading price was 16.35, 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 4 Jun BANDHANBNK was trading at 177.25. The strike last trading price was 16.35, 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 3 Jun BANDHANBNK was trading at 195.05. The strike last trading price was 16.35, 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 31 May BANDHANBNK was trading at 188.30. The strike last trading price was 16.35, 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 16.35, 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 16.35, 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 | 1.35 | -0.15 | - | 64,400 | -50,400 | 13,58,000 |
| 4 Jul | 208.06 | 1.5 | - | 16,74,400 | 50,400 | 14,08,400 | |
| 3 Jul | 211.13 | 1.4 | - | 8,70,800 | 58,800 | 13,58,000 | |
| 2 Jul | 202.24 | 2.3 | - | 4,00,400 | 84,000 | 12,99,200 | |
| 1 Jul | 205.86 | 1.65 | - | 4,90,000 | 86,800 | 12,15,200 | |
| 28 Jun | 203.78 | 2.05 | - | 10,30,400 | -28,000 | 11,28,400 | |
| 27 Jun | 200.30 | 3.15 | - | 15,93,200 | 4,00,400 | 11,56,400 | |
| 26 Jun | 205.57 | 2.3 | - | 2,04,400 | -72,800 | 7,56,000 | |
| 25 Jun | 203.45 | 2.65 | - | 10,33,200 | 3,47,200 | 8,28,800 | |
| 24 Jun | 207.94 | 2.25 | - | 2,04,400 | 1,12,000 | 4,56,400 | |
| 21 Jun | 209.23 | 1.90 | - | 2,85,600 | 36,400 | 3,44,400 | |
| 20 Jun | 208.18 | 2.10 | - | 4,03,200 | 72,800 | 3,08,000 | |
| 19 Jun | 198.83 | 3.45 | - | 1,82,000 | 1,06,400 | 2,35,200 | |
| 18 Jun | 198.04 | 3.45 | - | 67,200 | 30,800 | 1,40,000 | |
| 14 Jun | 194.34 | 4.70 | - | 14,000 | 11,200 | 1,09,200 | |
| 13 Jun | 194.23 | 4.75 | - | 42,000 | 33,600 | 89,600 | |
| 12 Jun | 196.47 | 5.00 | - | 0 | 0 | 0 | |
| 11 Jun | 198.45 | 5.00 | - | 0 | 0 | 0 | |
| 10 Jun | 198.32 | 5.00 | - | 0 | 56,000 | 0 | |
| 7 Jun | 196.55 | 5.00 | - | 58,800 | 53,200 | 53,200 | |
| 6 Jun | 191.55 | 13.40 | - | 0 | 0 | 0 | |
| 5 Jun | 190.65 | 13.40 | - | 0 | 0 | 0 | |
| 4 Jun | 177.25 | 13.40 | - | 0 | 0 | 0 | |
| 3 Jun | 195.05 | 13.40 | - | 0 | 0 | 0 | |
| 31 May | 188.30 | 13.40 | - | 0 | 0 | 0 | |
| 30 May | 186.35 | 13.40 | - | 0 | 0 | 0 | |
| 29 May | 191.70 | 13.40 | - | 0 | 0 | 0 | |
For BANDHAN BANK LIMITED - strike price 185 expiring on 25JUL2024
Delta for 185 PE is -
Historical price for 185 PE is as follows
On 5 Jul BANDHANBNK was trading at 204.33. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -50400 which decreased total open position to 1358000
On 4 Jul BANDHANBNK was trading at 208.06. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 1408400
On 3 Jul BANDHANBNK was trading at 211.13. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 58800 which increased total open position to 1358000
On 2 Jul BANDHANBNK was trading at 202.24. The strike last trading price was 2.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 1299200
On 1 Jul BANDHANBNK was trading at 205.86. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 86800 which increased total open position to 1215200
On 28 Jun BANDHANBNK was trading at 203.78. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -28000 which decreased total open position to 1128400
On 27 Jun BANDHANBNK was trading at 200.30. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 400400 which increased total open position to 1156400
On 26 Jun BANDHANBNK was trading at 205.57. The strike last trading price was 2.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -72800 which decreased total open position to 756000
On 25 Jun BANDHANBNK was trading at 203.45. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 347200 which increased total open position to 828800
On 24 Jun BANDHANBNK was trading at 207.94. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 456400
On 21 Jun BANDHANBNK was trading at 209.23. The strike last trading price was 1.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 344400
On 20 Jun BANDHANBNK was trading at 208.18. The strike last trading price was 2.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 72800 which increased total open position to 308000
On 19 Jun BANDHANBNK was trading at 198.83. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 106400 which increased total open position to 235200
On 18 Jun BANDHANBNK was trading at 198.04. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 140000
On 14 Jun BANDHANBNK was trading at 194.34. The strike last trading price was 4.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 109200
On 13 Jun BANDHANBNK was trading at 194.23. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 89600
On 12 Jun BANDHANBNK was trading at 196.47. The strike last trading price was 5.00, 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 11 Jun BANDHANBNK was trading at 198.45. The strike last trading price was 5.00, 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 10 Jun BANDHANBNK was trading at 198.32. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 0
On 7 Jun BANDHANBNK was trading at 196.55. The strike last trading price was 5.00, 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 6 Jun BANDHANBNK was trading at 191.55. The strike last trading price was 13.40, 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 5 Jun BANDHANBNK was trading at 190.65. The strike last trading price was 13.40, 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 4 Jun BANDHANBNK was trading at 177.25. The strike last trading price was 13.40, 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 3 Jun BANDHANBNK was trading at 195.05. The strike last trading price was 13.40, 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 31 May BANDHANBNK was trading at 188.30. The strike last trading price was 13.40, 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 13.40, 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 13.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0