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 | 17.2 | -3.25 | - | 14,000 | 11,200 | 4,59,200 | |||
| 4 Jul | 208.06 | 20.45 | - | 4,28,400 | 16,800 | 4,48,000 | ||||
| 3 Jul | 211.13 | 23.3 | - | 2,49,200 | -22,400 | 4,31,200 | ||||
| 2 Jul | 202.24 | 17.4 | - | 72,800 | 8,400 | 4,56,400 | ||||
| 1 Jul | 205.86 | 19.85 | - | 70,000 | 5,600 | 4,48,000 | ||||
| 28 Jun | 203.78 | 18.7 | - | 4,73,200 | -56,000 | 4,42,400 | ||||
| 27 Jun | 200.30 | 17 | - | 5,71,200 | 1,34,400 | 4,98,400 | ||||
|
|
||||||||||
| 26 Jun | 205.57 | 19.9 | - | 1,23,200 | 5,600 | 3,64,000 | ||||
| 25 Jun | 203.45 | 18.3 | - | 4,84,400 | 47,600 | 3,58,400 | ||||
| 24 Jun | 207.94 | 21.65 | - | 1,09,200 | 8,400 | 3,10,800 | ||||
| 21 Jun | 209.23 | 23.65 | - | 1,62,400 | 56,000 | 2,99,600 | ||||
| 20 Jun | 208.18 | 22.40 | - | 1,23,200 | -58,800 | 2,40,800 | ||||
| 19 Jun | 198.83 | 16.20 | - | 1,34,400 | 61,600 | 2,99,600 | ||||
| 18 Jun | 198.04 | 15.55 | - | 39,200 | 22,400 | 2,35,200 | ||||
| 14 Jun | 194.34 | 12.60 | - | 58,800 | 39,200 | 2,12,800 | ||||
| 13 Jun | 194.23 | 13.20 | - | 1,59,600 | 1,40,000 | 1,70,800 | ||||
| 12 Jun | 196.47 | 14.80 | - | 30,800 | 11,200 | 28,000 | ||||
| 11 Jun | 198.45 | 16.50 | - | 0 | 0 | 0 | ||||
| 10 Jun | 198.32 | 16.50 | - | 2,800 | 0 | 16,800 | ||||
| 7 Jun | 196.55 | 16.35 | - | 5,600 | 0 | 16,800 | ||||
| 6 Jun | 191.55 | 11.90 | - | 2,800 | 2,800 | 16,800 | ||||
| 5 Jun | 190.65 | 11.20 | - | 19,600 | 14,000 | 14,000 | ||||
| 4 Jun | 177.25 | 9.55 | - | 2,800 | 0 | 0 | ||||
| 3 Jun | 195.05 | 14.05 | - | 0 | 0 | 0 | ||||
| 31 May | 188.30 | 14.05 | - | 0 | 0 | 0 | ||||
| 30 May | 186.35 | 14.05 | - | 0 | 0 | 0 | ||||
| 29 May | 191.70 | 14.05 | - | 0 | 0 | 0 | ||||
For BANDHAN BANK LIMITED - strike price 190 expiring on 25JUL2024
Delta for 190 CE is -
Historical price for 190 CE is as follows
On 5 Jul BANDHANBNK was trading at 204.33. The strike last trading price was 17.2, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 459200
On 4 Jul BANDHANBNK was trading at 208.06. The strike last trading price was 20.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 448000
On 3 Jul BANDHANBNK was trading at 211.13. The strike last trading price was 23.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 431200
On 2 Jul BANDHANBNK was trading at 202.24. The strike last trading price was 17.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 456400
On 1 Jul BANDHANBNK was trading at 205.86. The strike last trading price was 19.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 448000
On 28 Jun BANDHANBNK was trading at 203.78. The strike last trading price was 18.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -56000 which decreased total open position to 442400
On 27 Jun BANDHANBNK was trading at 200.30. The strike last trading price was 17, which was lower than the previous day. The implied volatity was -, the open interest changed by 134400 which increased total open position to 498400
On 26 Jun BANDHANBNK was trading at 205.57. The strike last trading price was 19.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 364000
On 25 Jun BANDHANBNK was trading at 203.45. The strike last trading price was 18.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 47600 which increased total open position to 358400
On 24 Jun BANDHANBNK was trading at 207.94. The strike last trading price was 21.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 310800
On 21 Jun BANDHANBNK was trading at 209.23. The strike last trading price was 23.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 299600
On 20 Jun BANDHANBNK was trading at 208.18. The strike last trading price was 22.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -58800 which decreased total open position to 240800
On 19 Jun BANDHANBNK was trading at 198.83. The strike last trading price was 16.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 299600
On 18 Jun BANDHANBNK was trading at 198.04. The strike last trading price was 15.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 235200
On 14 Jun BANDHANBNK was trading at 194.34. The strike last trading price was 12.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 212800
On 13 Jun BANDHANBNK was trading at 194.23. The strike last trading price was 13.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 140000 which increased total open position to 170800
On 12 Jun BANDHANBNK was trading at 196.47. The strike last trading price was 14.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 28000
On 11 Jun BANDHANBNK was trading at 198.45. The strike last trading price was 16.50, 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 16.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16800
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 16800
On 6 Jun BANDHANBNK was trading at 191.55. The strike last trading price was 11.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 16800
On 5 Jun BANDHANBNK was trading at 190.65. The strike last trading price was 11.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 14000
On 4 Jun BANDHANBNK was trading at 177.25. The strike last trading price was 9.55, 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 14.05, 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 14.05, 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 14.05, 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 14.05, 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 | 2.55 | 0.35 | - | 2,04,400 | -2,15,600 | 39,50,800 |
| 4 Jul | 208.06 | 2.2 | - | 31,94,800 | 4,84,400 | 41,66,400 | |
| 3 Jul | 211.13 | 2.15 | - | 32,64,800 | 50,400 | 36,82,000 | |
| 2 Jul | 202.24 | 3.5 | - | 16,80,000 | 50,400 | 36,26,000 | |
| 1 Jul | 205.86 | 2.55 | - | 9,80,000 | -33,600 | 35,75,600 | |
| 28 Jun | 203.78 | 3.1 | - | 19,04,000 | 2,26,800 | 36,09,200 | |
| 27 Jun | 200.30 | 4.55 | - | 17,22,000 | 1,34,400 | 33,82,400 | |
| 26 Jun | 205.57 | 3.35 | - | 13,97,200 | 2,88,400 | 32,45,200 | |
| 25 Jun | 203.45 | 3.8 | - | 23,77,200 | 5,93,600 | 29,56,800 | |
| 24 Jun | 207.94 | 3.2 | - | 21,22,400 | 11,22,800 | 23,71,600 | |
| 21 Jun | 209.23 | 2.85 | - | 7,84,000 | 1,82,000 | 12,48,800 | |
| 20 Jun | 208.18 | 2.95 | - | 14,50,400 | 5,04,000 | 10,44,400 | |
| 19 Jun | 198.83 | 4.95 | - | 6,74,800 | 2,54,800 | 5,40,400 | |
| 18 Jun | 198.04 | 4.95 | - | 3,36,000 | 44,800 | 2,85,600 | |
| 14 Jun | 194.34 | 6.35 | - | 36,400 | 14,000 | 2,40,800 | |
| 13 Jun | 194.23 | 6.95 | - | 1,20,400 | 78,400 | 2,24,000 | |
| 12 Jun | 196.47 | 6.40 | - | 92,400 | 53,200 | 1,17,600 | |
| 11 Jun | 198.45 | 6.05 | - | 39,200 | 2,800 | 64,400 | |
| 10 Jun | 198.32 | 6.70 | - | 64,400 | 2,800 | 61,600 | |
| 7 Jun | 196.55 | 7.40 | - | 50,400 | 11,200 | 61,600 | |
| 6 Jun | 191.55 | 9.00 | - | 14,000 | 5,600 | 50,400 | |
| 5 Jun | 190.65 | 9.50 | - | 36,400 | 16,800 | 44,800 | |
| 4 Jun | 177.25 | 17.75 | - | 16,800 | 2,800 | 28,000 | |
| 3 Jun | 195.05 | 8.00 | - | 42,000 | 25,200 | 25,200 | |
| 31 May | 188.30 | 16.00 | - | 0 | 0 | 0 | |
| 30 May | 186.35 | 16.00 | - | 0 | 0 | 0 | |
| 29 May | 191.70 | 16.00 | - | 0 | 0 | 0 | |
For BANDHAN BANK LIMITED - strike price 190 expiring on 25JUL2024
Delta for 190 PE is -
Historical price for 190 PE is as follows
On 5 Jul BANDHANBNK was trading at 204.33. The strike last trading price was 2.55, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -215600 which decreased total open position to 3950800
On 4 Jul BANDHANBNK was trading at 208.06. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 484400 which increased total open position to 4166400
On 3 Jul BANDHANBNK was trading at 211.13. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 3682000
On 2 Jul BANDHANBNK was trading at 202.24. The strike last trading price was 3.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 3626000
On 1 Jul BANDHANBNK was trading at 205.86. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -33600 which decreased total open position to 3575600
On 28 Jun BANDHANBNK was trading at 203.78. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 226800 which increased total open position to 3609200
On 27 Jun BANDHANBNK was trading at 200.30. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 134400 which increased total open position to 3382400
On 26 Jun BANDHANBNK was trading at 205.57. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 288400 which increased total open position to 3245200
On 25 Jun BANDHANBNK was trading at 203.45. The strike last trading price was 3.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 593600 which increased total open position to 2956800
On 24 Jun BANDHANBNK was trading at 207.94. The strike last trading price was 3.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 1122800 which increased total open position to 2371600
On 21 Jun BANDHANBNK was trading at 209.23. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 182000 which increased total open position to 1248800
On 20 Jun BANDHANBNK was trading at 208.18. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 504000 which increased total open position to 1044400
On 19 Jun BANDHANBNK was trading at 198.83. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 254800 which increased total open position to 540400
On 18 Jun BANDHANBNK was trading at 198.04. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 285600
On 14 Jun BANDHANBNK was trading at 194.34. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 240800
On 13 Jun BANDHANBNK was trading at 194.23. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 78400 which increased total open position to 224000
On 12 Jun BANDHANBNK was trading at 196.47. The strike last trading price was 6.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 53200 which increased total open position to 117600
On 11 Jun BANDHANBNK was trading at 198.45. The strike last trading price was 6.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 64400
On 10 Jun BANDHANBNK was trading at 198.32. The strike last trading price was 6.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 61600
On 7 Jun BANDHANBNK was trading at 196.55. The strike last trading price was 7.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 61600
On 6 Jun BANDHANBNK was trading at 191.55. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 50400
On 5 Jun BANDHANBNK was trading at 190.65. The strike last trading price was 9.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 44800
On 4 Jun BANDHANBNK was trading at 177.25. The strike last trading price was 17.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 28000
On 3 Jun BANDHANBNK was trading at 195.05. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 25200
On 31 May BANDHANBNK was trading at 188.30. The strike last trading price was 16.00, 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 30 May BANDHANBNK was trading at 186.35. The strike last trading price was 16.00, 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 29 May BANDHANBNK was trading at 191.70. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0