BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
21 Nov 2024 04:13 PM IST
| BANDHANBNK 28NOV2024 192.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.01
Theta: -0.05
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 165.86 | 0.1 | -0.05 | 51.73 | 11 | -4 | 67 | |||
| 20 Nov | 167.61 | 0.15 | 0.00 | 46.91 | 5 | -5 | 72 | |||
| 19 Nov | 167.61 | 0.15 | -0.15 | 46.91 | 5 | -4 | 72 | |||
| 18 Nov | 165.69 | 0.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 167.26 | 0.3 | 0.00 | 42.46 | 7 | 0 | 76 | |||
| 13 Nov | 165.10 | 0.3 | -0.05 | 40.96 | 30 | 1 | 77 | |||
|
|
||||||||||
| 12 Nov | 172.59 | 0.35 | -0.30 | 33.48 | 124 | -56 | 78 | |||
| 11 Nov | 175.14 | 0.65 | -0.35 | 33.03 | 116 | -5 | 131 | |||
| 8 Nov | 177.68 | 1 | -1.05 | 31.68 | 81 | 23 | 135 | |||
| 7 Nov | 181.40 | 2.05 | -0.90 | 31.48 | 163 | 28 | 113 | |||
| 6 Nov | 183.23 | 2.95 | 0.15 | 33.46 | 226 | -12 | 86 | |||
| 5 Nov | 181.27 | 2.8 | -0.15 | 35.70 | 158 | 53 | 96 | |||
| 4 Nov | 180.18 | 2.95 | -1.35 | 37.78 | 88 | 20 | 45 | |||
| 1 Nov | 183.65 | 4.3 | 0.05 | 36.75 | 8 | 0 | 26 | |||
| 31 Oct | 182.21 | 4.25 | -19.20 | - | 65 | 27 | 27 | |||
| 30 Oct | 177.55 | 23.45 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 179.13 | 23.45 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 184.81 | 23.45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 168.21 | 23.45 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 180.66 | 23.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 173.80 | 23.45 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 184.89 | 23.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 191.96 | 23.45 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 194.35 | 23.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 200.06 | 23.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 210.26 | 23.45 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 187.66 | 23.45 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 184.34 | 23.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 186.86 | 23.45 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 189.01 | 23.45 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 195.28 | 23.45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 198.74 | 23.45 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 203.22 | 23.45 | - | 0 | 0 | 0 | ||||
For Bandhan Bank Limited - strike price 192.5 expiring on 28NOV2024
Delta for 192.5 CE is 0.02
Historical price for 192.5 CE is as follows
On 21 Nov BANDHANBNK was trading at 165.86. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 51.73, the open interest changed by -4 which decreased total open position to 67
On 20 Nov BANDHANBNK was trading at 167.61. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 46.91, the open interest changed by -5 which decreased total open position to 72
On 19 Nov BANDHANBNK was trading at 167.61. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 46.91, the open interest changed by -4 which decreased total open position to 72
On 18 Nov BANDHANBNK was trading at 165.69. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov BANDHANBNK was trading at 167.26. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 42.46, the open interest changed by 0 which decreased total open position to 76
On 13 Nov BANDHANBNK was trading at 165.10. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 40.96, the open interest changed by 1 which increased total open position to 77
On 12 Nov BANDHANBNK was trading at 172.59. The strike last trading price was 0.35, which was -0.30 lower than the previous day. The implied volatity was 33.48, the open interest changed by -56 which decreased total open position to 78
On 11 Nov BANDHANBNK was trading at 175.14. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 33.03, the open interest changed by -5 which decreased total open position to 131
On 8 Nov BANDHANBNK was trading at 177.68. The strike last trading price was 1, which was -1.05 lower than the previous day. The implied volatity was 31.68, the open interest changed by 23 which increased total open position to 135
On 7 Nov BANDHANBNK was trading at 181.40. The strike last trading price was 2.05, which was -0.90 lower than the previous day. The implied volatity was 31.48, the open interest changed by 28 which increased total open position to 113
On 6 Nov BANDHANBNK was trading at 183.23. The strike last trading price was 2.95, which was 0.15 higher than the previous day. The implied volatity was 33.46, the open interest changed by -12 which decreased total open position to 86
On 5 Nov BANDHANBNK was trading at 181.27. The strike last trading price was 2.8, which was -0.15 lower than the previous day. The implied volatity was 35.70, the open interest changed by 53 which increased total open position to 96
On 4 Nov BANDHANBNK was trading at 180.18. The strike last trading price was 2.95, which was -1.35 lower than the previous day. The implied volatity was 37.78, the open interest changed by 20 which increased total open position to 45
On 1 Nov BANDHANBNK was trading at 183.65. The strike last trading price was 4.3, which was 0.05 higher than the previous day. The implied volatity was 36.75, the open interest changed by 0 which decreased total open position to 26
On 31 Oct BANDHANBNK was trading at 182.21. The strike last trading price was 4.25, which was -19.20 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 23.45, 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 29 Oct BANDHANBNK was trading at 179.13. The strike last trading price was 23.45, 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 28 Oct BANDHANBNK was trading at 184.81. The strike last trading price was 23.45, 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 23.45, 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 23.45, 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 23.45, 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 23.45, 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 23.45, 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 23.45, 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 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 23.45, 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 23.45, 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 23.45, 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 23.45, 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 23.45, 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 23.45, 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 23.45, 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 23.45, 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 23.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANDHANBNK 28NOV2024 192.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 165.86 | 17.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 167.61 | 17.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 167.61 | 17.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 165.69 | 17.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 167.26 | 17.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 165.10 | 17.85 | 0.00 | 0.00 | 0 | -4 | 0 |
| 12 Nov | 172.59 | 17.85 | 0.65 | - | 7 | -3 | 13 |
| 11 Nov | 175.14 | 17.2 | 1.30 | 34.71 | 13 | 0 | 15 |
| 8 Nov | 177.68 | 15.9 | 4.05 | 35.02 | 6 | 0 | 16 |
| 7 Nov | 181.40 | 11.85 | 0.80 | 32.21 | 13 | -1 | 16 |
| 6 Nov | 183.23 | 11.05 | -1.80 | 34.12 | 38 | 4 | 17 |
| 5 Nov | 181.27 | 12.85 | -1.50 | 35.63 | 10 | -3 | 13 |
| 4 Nov | 180.18 | 14.35 | 0.60 | 39.75 | 17 | 10 | 15 |
| 1 Nov | 183.65 | 13.75 | 0.00 | 0.00 | 0 | 5 | 0 |
| 31 Oct | 182.21 | 13.75 | 5.55 | - | 7 | 5 | 5 |
| 30 Oct | 177.55 | 8.2 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 179.13 | 8.2 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 184.81 | 8.2 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 168.21 | 8.2 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 180.66 | 8.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 173.80 | 8.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 184.89 | 8.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 191.96 | 8.2 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 194.35 | 8.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 200.06 | 8.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 210.26 | 8.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 187.66 | 8.2 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 184.34 | 8.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 186.86 | 8.2 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 189.01 | 8.2 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 195.28 | 8.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 198.74 | 8.2 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 203.22 | 8.2 | - | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 192.5 expiring on 28NOV2024
Delta for 192.5 PE is 0.00
Historical price for 192.5 PE is as follows
On 21 Nov BANDHANBNK was trading at 165.86. The strike last trading price was 17.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov BANDHANBNK was trading at 167.61. The strike last trading price was 17.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov BANDHANBNK was trading at 167.61. The strike last trading price was 17.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov BANDHANBNK was trading at 165.69. The strike last trading price was 17.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov BANDHANBNK was trading at 167.26. The strike last trading price was 17.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov BANDHANBNK was trading at 165.10. The strike last trading price was 17.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 12 Nov BANDHANBNK was trading at 172.59. The strike last trading price was 17.85, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 13
On 11 Nov BANDHANBNK was trading at 175.14. The strike last trading price was 17.2, which was 1.30 higher than the previous day. The implied volatity was 34.71, the open interest changed by 0 which decreased total open position to 15
On 8 Nov BANDHANBNK was trading at 177.68. The strike last trading price was 15.9, which was 4.05 higher than the previous day. The implied volatity was 35.02, the open interest changed by 0 which decreased total open position to 16
On 7 Nov BANDHANBNK was trading at 181.40. The strike last trading price was 11.85, which was 0.80 higher than the previous day. The implied volatity was 32.21, the open interest changed by -1 which decreased total open position to 16
On 6 Nov BANDHANBNK was trading at 183.23. The strike last trading price was 11.05, which was -1.80 lower than the previous day. The implied volatity was 34.12, the open interest changed by 4 which increased total open position to 17
On 5 Nov BANDHANBNK was trading at 181.27. The strike last trading price was 12.85, which was -1.50 lower than the previous day. The implied volatity was 35.63, the open interest changed by -3 which decreased total open position to 13
On 4 Nov BANDHANBNK was trading at 180.18. The strike last trading price was 14.35, which was 0.60 higher than the previous day. The implied volatity was 39.75, the open interest changed by 10 which increased total open position to 15
On 1 Nov BANDHANBNK was trading at 183.65. The strike last trading price was 13.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 31 Oct BANDHANBNK was trading at 182.21. The strike last trading price was 13.75, which was 5.55 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 8.2, 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 29 Oct BANDHANBNK was trading at 179.13. The strike last trading price was 8.2, 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 28 Oct BANDHANBNK was trading at 184.81. The strike last trading price was 8.2, 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 8.2, 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 8.2, 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 8.2, 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 8.2, 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 8.2, 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 8.2, 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 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 8.2, 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 8.2, 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 8.2, 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 8.2, 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 8.2, 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 8.2, 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 8.2, 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 8.2, 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 8.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
