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

166.65 1.55 (0.94%)

Back to Option Chain


Historical option data for BANDHANBNK

14 Nov 2024 09:24 AM IST
BANDHANBNK 28NOV2024 190 CE
Delta: 0.06
Vega: 0.04
Theta: -0.06
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 166.54 0.35 -0.05 41.24 11 -3 1,662
13 Nov 165.10 0.4 -0.05 40.28 1,078 -285 1,668
12 Nov 172.59 0.45 -0.45 32.17 1,372 -80 1,951
11 Nov 175.14 0.9 -0.25 32.61 1,067 -4 2,029
8 Nov 177.68 1.15 -1.45 29.57 1,576 344 2,025
7 Nov 181.40 2.6 -1.05 30.83 1,588 400 1,682
6 Nov 183.23 3.65 0.05 32.96 1,966 73 1,279
5 Nov 181.27 3.6 -0.05 36.28 1,385 88 1,207
4 Nov 180.18 3.65 -1.20 37.88 1,106 175 1,116
1 Nov 183.65 4.85 -0.30 35.10 434 55 932
31 Oct 182.21 5.15 1.15 - 1,402 128 878
30 Oct 177.55 4 0.10 - 642 184 749
29 Oct 179.13 3.9 -8.20 - 1,215 517 563
28 Oct 184.81 12.1 0.00 - 0 0 0
25 Oct 168.21 12.1 0.00 - 0 0 0
24 Oct 180.66 12.1 0.00 - 0 0 0
22 Oct 173.80 12.1 0.00 - 0 0 0
21 Oct 184.89 12.1 0.00 - 0 0 0
18 Oct 191.96 12.1 0.00 - 0 0 0
15 Oct 194.35 12.1 -8.85 - 53 46 46
14 Oct 200.06 20.95 0.00 - 0 0 0
11 Oct 210.26 20.95 0.00 - 0 0 0
8 Oct 187.66 20.95 0.00 - 0 0 0
7 Oct 184.34 20.95 0.00 - 0 0 0
4 Oct 186.86 20.95 0.00 - 0 0 0
3 Oct 189.01 20.95 0.00 - 0 0 0
1 Oct 195.28 20.95 0.00 - 0 0 0
30 Sept 198.74 20.95 0.00 - 0 0 0
27 Sept 203.22 20.95 20.95 - 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
17 Sept 207.68 0 0.00 - 0 0 0
16 Sept 205.28 0 0.00 - 0 0 0
13 Sept 207.10 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
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 190 expiring on 28NOV2024

Delta for 190 CE is 0.06

Historical price for 190 CE is as follows

On 14 Nov BANDHANBNK was trading at 166.54. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 41.24, the open interest changed by -3 which decreased total open position to 1662


On 13 Nov BANDHANBNK was trading at 165.10. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 40.28, the open interest changed by -285 which decreased total open position to 1668


On 12 Nov BANDHANBNK was trading at 172.59. The strike last trading price was 0.45, which was -0.45 lower than the previous day. The implied volatity was 32.17, the open interest changed by -80 which decreased total open position to 1951


On 11 Nov BANDHANBNK was trading at 175.14. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 32.61, the open interest changed by -4 which decreased total open position to 2029


On 8 Nov BANDHANBNK was trading at 177.68. The strike last trading price was 1.15, which was -1.45 lower than the previous day. The implied volatity was 29.57, the open interest changed by 344 which increased total open position to 2025


On 7 Nov BANDHANBNK was trading at 181.40. The strike last trading price was 2.6, which was -1.05 lower than the previous day. The implied volatity was 30.83, the open interest changed by 400 which increased total open position to 1682


On 6 Nov BANDHANBNK was trading at 183.23. The strike last trading price was 3.65, which was 0.05 higher than the previous day. The implied volatity was 32.96, the open interest changed by 73 which increased total open position to 1279


On 5 Nov BANDHANBNK was trading at 181.27. The strike last trading price was 3.6, which was -0.05 lower than the previous day. The implied volatity was 36.28, the open interest changed by 88 which increased total open position to 1207


On 4 Nov BANDHANBNK was trading at 180.18. The strike last trading price was 3.65, which was -1.20 lower than the previous day. The implied volatity was 37.88, the open interest changed by 175 which increased total open position to 1116


On 1 Nov BANDHANBNK was trading at 183.65. The strike last trading price was 4.85, which was -0.30 lower than the previous day. The implied volatity was 35.10, the open interest changed by 55 which increased total open position to 932


On 31 Oct BANDHANBNK was trading at 182.21. The strike last trading price was 5.15, which was 1.15 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 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 29 Oct BANDHANBNK was trading at 179.13. The strike last trading price was 3.9, which was -8.20 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 12.1, 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 25 Oct BANDHANBNK was trading at 168.21. The strike last trading price was 12.1, 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 24 Oct BANDHANBNK was trading at 180.66. The strike last trading price was 12.1, 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 22 Oct BANDHANBNK was trading at 173.80. The strike last trading price was 12.1, 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 21 Oct BANDHANBNK was trading at 184.89. The strike last trading price was 12.1, 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 18 Oct BANDHANBNK was trading at 191.96. The strike last trading price was 12.1, 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 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 12.1, which was -8.85 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 20.95, 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 20.95, 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 20.95, 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 20.95, 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 20.95, 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 20.95, 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 20.95, 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 20.95, 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 20.95, which was 20.95 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 17 Sept BANDHANBNK was trading at 207.68. 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 which decreased total open position to


On 16 Sept BANDHANBNK was trading at 205.28. 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 13 Sept BANDHANBNK was trading at 207.10. 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 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 190 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 166.54 25.1 0.00 0.00 0 -10 0
13 Nov 165.10 25.1 7.30 72.92 28 -8 869
12 Nov 172.59 17.8 3.15 37.93 11 1 877
11 Nov 175.14 14.65 0.60 30.36 30 5 881
8 Nov 177.68 14.05 4.00 36.58 65 28 875
7 Nov 181.40 10.05 0.85 32.38 123 34 846
6 Nov 183.23 9.2 -1.90 33.21 201 5 812
5 Nov 181.27 11.1 -1.20 35.83 66 23 807
4 Nov 180.18 12.3 1.30 38.15 124 12 785
1 Nov 183.65 11 -0.10 41.08 36 11 774
31 Oct 182.21 11.1 -3.40 - 222 154 762
30 Oct 177.55 14.5 1.00 - 188 62 608
29 Oct 179.13 13.5 -6.65 - 638 392 546
28 Oct 184.81 20.15 0.00 - 0 -2 0
25 Oct 168.21 20.15 4.15 - 2 -1 155
24 Oct 180.66 16 0.00 - 0 0 0
22 Oct 173.80 16 10.60 - 3 0 156
21 Oct 184.89 5.4 0.00 - 0 0 0
18 Oct 191.96 5.4 0.00 - 0 0 0
15 Oct 194.35 5.4 0.80 - 100 37 154
14 Oct 200.06 4.6 1.30 - 130 78 114
11 Oct 210.26 3.3 -0.70 - 5 -4 37
8 Oct 187.66 4 0.00 - 0 0 0
7 Oct 184.34 4 0.00 - 0 0 0
4 Oct 186.86 4 0.00 - 0 0 0
3 Oct 189.01 4 0.00 - 0 -8 0
1 Oct 195.28 4 -1.80 - 8 -7 42
30 Sept 198.74 5.8 1.15 - 36 14 46
27 Sept 203.22 4.65 -0.10 - 73 5 31
26 Sept 205.32 4.75 -0.20 - 11 4 26
25 Sept 204.72 4.95 1.45 - 15 9 22
24 Sept 207.87 3.5 0.65 - 1 0 12
23 Sept 212.82 2.85 -10.75 - 12 10 10
20 Sept 210.04 13.6 0.00 - 0 0 0
19 Sept 211.35 13.6 0.00 - 0 0 0
18 Sept 213.13 13.6 0.00 - 0 0 0
17 Sept 207.68 13.6 0.00 - 0 0 0
16 Sept 205.28 13.6 0.00 - 0 0 0
13 Sept 207.10 13.6 0.00 - 0 0 0
12 Sept 196.98 13.6 0.00 - 0 0 0
11 Sept 195.69 13.6 0.00 - 0 0 0
10 Sept 200.04 13.6 0.00 - 0 0 0
6 Sept 196.33 13.6 0.00 - 0 0 0
5 Sept 203.66 13.6 0.00 - 0 0 0
4 Sept 199.61 13.6 0.00 - 0 0 0
3 Sept 201.37 13.6 0.00 - 0 0 0
2 Sept 201.61 13.6 - 0 0 0


For Bandhan Bank Limited - strike price 190 expiring on 28NOV2024

Delta for 190 PE is 0.00

Historical price for 190 PE is as follows

On 14 Nov BANDHANBNK was trading at 166.54. The strike last trading price was 25.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -10 which decreased total open position to 0


On 13 Nov BANDHANBNK was trading at 165.10. The strike last trading price was 25.1, which was 7.30 higher than the previous day. The implied volatity was 72.92, the open interest changed by -8 which decreased total open position to 869


On 12 Nov BANDHANBNK was trading at 172.59. The strike last trading price was 17.8, which was 3.15 higher than the previous day. The implied volatity was 37.93, the open interest changed by 1 which increased total open position to 877


On 11 Nov BANDHANBNK was trading at 175.14. The strike last trading price was 14.65, which was 0.60 higher than the previous day. The implied volatity was 30.36, the open interest changed by 5 which increased total open position to 881


On 8 Nov BANDHANBNK was trading at 177.68. The strike last trading price was 14.05, which was 4.00 higher than the previous day. The implied volatity was 36.58, the open interest changed by 28 which increased total open position to 875


On 7 Nov BANDHANBNK was trading at 181.40. The strike last trading price was 10.05, which was 0.85 higher than the previous day. The implied volatity was 32.38, the open interest changed by 34 which increased total open position to 846


On 6 Nov BANDHANBNK was trading at 183.23. The strike last trading price was 9.2, which was -1.90 lower than the previous day. The implied volatity was 33.21, the open interest changed by 5 which increased total open position to 812


On 5 Nov BANDHANBNK was trading at 181.27. The strike last trading price was 11.1, which was -1.20 lower than the previous day. The implied volatity was 35.83, the open interest changed by 23 which increased total open position to 807


On 4 Nov BANDHANBNK was trading at 180.18. The strike last trading price was 12.3, which was 1.30 higher than the previous day. The implied volatity was 38.15, the open interest changed by 12 which increased total open position to 785


On 1 Nov BANDHANBNK was trading at 183.65. The strike last trading price was 11, which was -0.10 lower than the previous day. The implied volatity was 41.08, the open interest changed by 11 which increased total open position to 774


On 31 Oct BANDHANBNK was trading at 182.21. The strike last trading price was 11.1, which was -3.40 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 14.5, 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 29 Oct BANDHANBNK was trading at 179.13. The strike last trading price was 13.5, which was -6.65 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 20.15, 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 25 Oct BANDHANBNK was trading at 168.21. The strike last trading price was 20.15, which was 4.15 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 16, 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 16, which was 10.60 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 5.4, 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 5.4, 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 5.4, which was 0.80 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 4.6, which was 1.30 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 3.3, 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 8 Oct BANDHANBNK was trading at 187.66. The strike last trading price was 4, 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 4, 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 4, 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 4, 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 4, which was -1.80 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 5.8, which was 1.15 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 4.65, which was -0.10 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 4.75, 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 25 Sept BANDHANBNK was trading at 204.72. The strike last trading price was 4.95, which was 1.45 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 3.5, which was 0.65 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 2.85, which was -10.75 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 13.6, 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 13.6, 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 13.6, 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 17 Sept BANDHANBNK was trading at 207.68. The strike last trading price was 13.6, 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 16 Sept BANDHANBNK was trading at 205.28. The strike last trading price was 13.6, 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 13 Sept BANDHANBNK was trading at 207.10. The strike last trading price was 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to