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 | 18.85 | 0.00 | - | 0 | -19,600 | 0 | |||
| 4 Jul | 208.06 | 18.85 | - | 78,400 | -19,600 | 16,800 | ||||
| 3 Jul | 211.13 | 21.3 | - | 39,200 | -2,800 | 36,400 | ||||
| 2 Jul | 202.24 | 15.75 | - | 56,000 | 36,400 | 42,000 | ||||
| 1 Jul | 205.86 | 17.65 | - | 19,600 | 2,800 | 5,600 | ||||
| 28 Jun | 203.78 | 17.35 | - | 33,600 | -11,200 | 2,800 | ||||
| 27 Jun | 200.30 | 15.2 | - | 78,400 | 14,000 | 14,000 | ||||
| 26 Jun | 205.57 | 9.85 | - | 0 | 0 | 0 | ||||
| 25 Jun | 203.45 | 9.85 | - | 0 | 0 | 0 | ||||
| 24 Jun | 207.94 | 9.85 | - | 0 | 0 | 0 | ||||
| 21 Jun | 209.23 | 9.85 | - | 0 | 0 | 0 | ||||
| 20 Jun | 208.18 | 9.85 | - | 0 | 0 | 0 | ||||
| 19 Jun | 198.83 | 9.85 | - | 0 | 0 | 0 | ||||
| 18 Jun | 198.04 | 9.85 | - | 0 | 0 | 0 | ||||
| 14 Jun | 194.34 | 9.85 | - | 0 | 0 | 0 | ||||
| 13 Jun | 194.23 | 9.85 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Jun | 196.47 | 9.85 | - | 0 | 0 | 0 | ||||
| 11 Jun | 198.45 | 9.85 | - | 0 | 0 | 0 | ||||
| 10 Jun | 198.32 | 9.85 | - | 0 | 0 | 0 | ||||
| 7 Jun | 196.55 | 9.85 | - | 0 | 0 | 0 | ||||
| 6 Jun | 191.55 | 9.85 | - | 0 | 0 | 0 | ||||
| 5 Jun | 190.65 | 9.85 | - | 0 | 0 | 0 | ||||
| 4 Jun | 177.25 | 9.85 | - | 0 | 0 | 0 | ||||
| 3 Jun | 195.05 | 9.85 | - | 0 | 0 | 0 | ||||
| 31 May | 188.30 | 9.85 | - | 0 | 0 | 0 | ||||
For BANDHAN BANK LIMITED - strike price 192.5 expiring on 25JUL2024
Delta for 192.5 CE is -
Historical price for 192.5 CE is as follows
On 5 Jul BANDHANBNK was trading at 204.33. The strike last trading price was 18.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -19600 which decreased total open position to 0
On 4 Jul BANDHANBNK was trading at 208.06. The strike last trading price was 18.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -19600 which decreased total open position to 16800
On 3 Jul BANDHANBNK was trading at 211.13. The strike last trading price was 21.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 36400
On 2 Jul BANDHANBNK was trading at 202.24. The strike last trading price was 15.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 42000
On 1 Jul BANDHANBNK was trading at 205.86. The strike last trading price was 17.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 5600
On 28 Jun BANDHANBNK was trading at 203.78. The strike last trading price was 17.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 2800
On 27 Jun BANDHANBNK was trading at 200.30. The strike last trading price was 15.2, 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 26 Jun BANDHANBNK was trading at 205.57. The strike last trading price was 9.85, 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 25 Jun BANDHANBNK was trading at 203.45. The strike last trading price was 9.85, 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 24 Jun BANDHANBNK was trading at 207.94. The strike last trading price was 9.85, 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 9.85, 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 9.85, 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 9.85, 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 9.85, 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 9.85, 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 9.85, 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 9.85, 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 9.85, 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 9.85, 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 9.85, 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 9.85, 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 9.85, 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 9.85, 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 9.85, 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 9.85, 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 | 2.95 | 0.20 | - | 47,600 | -36,400 | 1,31,600 |
| 4 Jul | 208.06 | 2.75 | - | 2,18,400 | 78,400 | 1,68,000 | |
| 3 Jul | 211.13 | 2.4 | - | 89,600 | 8,400 | 89,600 | |
| 2 Jul | 202.24 | 4.2 | - | 1,28,800 | -5,600 | 75,600 | |
| 1 Jul | 205.86 | 3.15 | - | 42,000 | 14,000 | 81,200 | |
| 28 Jun | 203.78 | 3.7 | - | 98,000 | 14,000 | 67,200 | |
| 27 Jun | 200.30 | 5.45 | - | 1,17,600 | -25,200 | 53,200 | |
| 26 Jun | 205.57 | 3.85 | - | 61,600 | 28,000 | 78,400 | |
| 25 Jun | 203.45 | 4.25 | - | 58,800 | 42,000 | 50,400 | |
| 24 Jun | 207.94 | 5.2 | - | 0 | 0 | 0 | |
| 21 Jun | 209.23 | 5.20 | - | 0 | 2,800 | 0 | |
| 20 Jun | 208.18 | 5.20 | - | 2,800 | 2,800 | 5,600 | |
| 19 Jun | 198.83 | 5.60 | - | 11,200 | 0 | 2,800 | |
| 18 Jun | 198.04 | 5.90 | - | 5,600 | 2,800 | 2,800 | |
| 14 Jun | 194.34 | 13.85 | - | 0 | 0 | 0 | |
| 13 Jun | 194.23 | 13.85 | - | 0 | 0 | 0 | |
| 12 Jun | 196.47 | 13.85 | - | 0 | 0 | 0 | |
| 11 Jun | 198.45 | 13.85 | - | 0 | 0 | 0 | |
| 10 Jun | 198.32 | 13.85 | - | 0 | 0 | 0 | |
| 7 Jun | 196.55 | 13.85 | - | 0 | 0 | 0 | |
| 6 Jun | 191.55 | 13.85 | - | 0 | 0 | 0 | |
| 5 Jun | 190.65 | 13.85 | - | 0 | 0 | 0 | |
| 4 Jun | 177.25 | 13.85 | - | 0 | 0 | 0 | |
| 3 Jun | 195.05 | 13.85 | - | 0 | 0 | 0 | |
| 31 May | 188.30 | 13.85 | - | 0 | 0 | 0 | |
For BANDHAN BANK LIMITED - strike price 192.5 expiring on 25JUL2024
Delta for 192.5 PE is -
Historical price for 192.5 PE is as follows
On 5 Jul BANDHANBNK was trading at 204.33. The strike last trading price was 2.95, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -36400 which decreased total open position to 131600
On 4 Jul BANDHANBNK was trading at 208.06. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 78400 which increased total open position to 168000
On 3 Jul BANDHANBNK was trading at 211.13. The strike last trading price was 2.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 89600
On 2 Jul BANDHANBNK was trading at 202.24. The strike last trading price was 4.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 75600
On 1 Jul BANDHANBNK was trading at 205.86. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 81200
On 28 Jun BANDHANBNK was trading at 203.78. The strike last trading price was 3.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 67200
On 27 Jun BANDHANBNK was trading at 200.30. The strike last trading price was 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -25200 which decreased total open position to 53200
On 26 Jun BANDHANBNK was trading at 205.57. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 78400
On 25 Jun BANDHANBNK was trading at 203.45. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 50400
On 24 Jun BANDHANBNK was trading at 207.94. The strike last trading price was 5.2, 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 5.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 0
On 20 Jun BANDHANBNK was trading at 208.18. The strike last trading price was 5.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 5600
On 19 Jun BANDHANBNK was trading at 198.83. The strike last trading price was 5.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 18 Jun BANDHANBNK was trading at 198.04. The strike last trading price was 5.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 14 Jun BANDHANBNK was trading at 194.34. The strike last trading price was 13.85, 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 13.85, 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 13.85, 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 13.85, 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 13.85, 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 13.85, 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 13.85, 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 13.85, 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 13.85, 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 13.85, 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 13.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0