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 | 16.5 | 0.00 | - | 0 | 5,600 | 0 | |||
| 4 Jul | 208.06 | 16.5 | - | 1,51,200 | 5,600 | 1,28,800 | ||||
| 3 Jul | 211.13 | 19.35 | - | 1,06,400 | -5,600 | 1,23,200 | ||||
| 2 Jul | 202.24 | 14 | - | 81,200 | -11,200 | 1,28,800 | ||||
| 1 Jul | 205.86 | 16.05 | - | 86,800 | 19,600 | 1,40,000 | ||||
| 28 Jun | 203.78 | 15.1 | - | 2,38,000 | -19,600 | 1,20,400 | ||||
| 27 Jun | 200.30 | 13.35 | - | 2,15,600 | 53,200 | 1,40,000 | ||||
| 26 Jun | 205.57 | 16 | - | 1,17,600 | -22,400 | 84,000 | ||||
| 25 Jun | 203.45 | 14.85 | - | 2,52,000 | -92,400 | 1,06,400 | ||||
| 24 Jun | 207.94 | 19.5 | - | 8,400 | 5,600 | 2,01,600 | ||||
| 21 Jun | 209.23 | 20.35 | - | 5,600 | 0 | 1,96,000 | ||||
| 20 Jun | 208.18 | 16.35 | - | 1,06,400 | 1,65,200 | 1,96,000 | ||||
| 19 Jun | 198.83 | 13.50 | - | 1,31,600 | 25,200 | 30,800 | ||||
| 18 Jun | 198.04 | 12.15 | - | 5,600 | 2,800 | 2,800 | ||||
| 14 Jun | 194.34 | 12.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 194.23 | 12.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 196.47 | 12.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 198.45 | 12.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 198.32 | 12.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 196.55 | 12.00 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Jun | 191.55 | 12.00 | - | 0 | 0 | 0 | ||||
| 5 Jun | 190.65 | 12.00 | - | 0 | 0 | 0 | ||||
| 4 Jun | 177.25 | 12.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 195.05 | 12.00 | - | 0 | 0 | 0 | ||||
| 31 May | 188.30 | 12.00 | - | 0 | 0 | 0 | ||||
| 30 May | 186.35 | 12.00 | - | 0 | 0 | 0 | ||||
| 29 May | 191.70 | 12.00 | - | 0 | 0 | 0 | ||||
For BANDHAN BANK LIMITED - strike price 195 expiring on 25JUL2024
Delta for 195 CE is -
Historical price for 195 CE is as follows
On 5 Jul BANDHANBNK was trading at 204.33. The strike last trading price was 16.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 0
On 4 Jul BANDHANBNK was trading at 208.06. The strike last trading price was 16.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 128800
On 3 Jul BANDHANBNK was trading at 211.13. The strike last trading price was 19.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 123200
On 2 Jul BANDHANBNK was trading at 202.24. The strike last trading price was 14, which was lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 128800
On 1 Jul BANDHANBNK was trading at 205.86. The strike last trading price was 16.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 140000
On 28 Jun BANDHANBNK was trading at 203.78. The strike last trading price was 15.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -19600 which decreased total open position to 120400
On 27 Jun BANDHANBNK was trading at 200.30. The strike last trading price was 13.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 53200 which increased total open position to 140000
On 26 Jun BANDHANBNK was trading at 205.57. The strike last trading price was 16, which was lower than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 84000
On 25 Jun BANDHANBNK was trading at 203.45. The strike last trading price was 14.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -92400 which decreased total open position to 106400
On 24 Jun BANDHANBNK was trading at 207.94. The strike last trading price was 19.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 201600
On 21 Jun BANDHANBNK was trading at 209.23. The strike last trading price was 20.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 196000
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 165200 which increased total open position to 196000
On 19 Jun BANDHANBNK was trading at 198.83. The strike last trading price was 13.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 30800
On 18 Jun BANDHANBNK was trading at 198.04. The strike last trading price was 12.15, 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 12.00, 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 13 Jun BANDHANBNK was trading at 194.23. The strike last trading price was 12.00, 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 12 Jun BANDHANBNK was trading at 196.47. The strike last trading price was 12.00, 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 12.00, 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 12.00, 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 7 Jun BANDHANBNK was trading at 196.55. The strike last trading price was 12.00, 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 6 Jun BANDHANBNK was trading at 191.55. The strike last trading price was 12.00, 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 5 Jun BANDHANBNK was trading at 190.65. The strike last trading price was 12.00, 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 4 Jun BANDHANBNK was trading at 177.25. The strike last trading price was 12.00, 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 3 Jun BANDHANBNK was trading at 195.05. The strike last trading price was 12.00, 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 31 May BANDHANBNK was trading at 188.30. The strike last trading price was 12.00, 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 12.00, 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 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 204.33 | 3.7 | 0.35 | - | 67,200 | -61,600 | 11,76,000 |
| 4 Jul | 208.06 | 3.35 | - | 25,50,800 | 2,10,000 | 12,37,600 | |
| 3 Jul | 211.13 | 3.1 | - | 14,50,400 | -1,28,800 | 10,27,600 | |
| 2 Jul | 202.24 | 5.05 | - | 8,65,200 | 1,82,000 | 11,53,600 | |
| 1 Jul | 205.86 | 3.75 | - | 7,02,800 | 78,400 | 9,71,600 | |
| 28 Jun | 203.78 | 4.5 | - | 8,93,200 | 39,200 | 8,93,200 | |
| 27 Jun | 200.30 | 6.3 | - | 6,80,400 | 1,42,800 | 8,54,000 | |
| 26 Jun | 205.57 | 4.75 | - | 6,77,600 | 33,600 | 7,14,000 | |
| 25 Jun | 203.45 | 5.4 | - | 12,23,600 | -81,200 | 6,80,400 | |
| 24 Jun | 207.94 | 4.35 | - | 7,70,000 | 3,33,200 | 7,58,800 | |
| 21 Jun | 209.23 | 4.10 | - | 5,15,200 | 1,56,800 | 4,25,600 | |
| 20 Jun | 208.18 | 4.10 | - | 2,29,600 | 44,800 | 2,66,000 | |
| 19 Jun | 198.83 | 7.20 | - | 2,35,200 | 1,79,200 | 2,21,200 | |
| 18 Jun | 198.04 | 6.95 | - | 53,200 | 14,000 | 39,200 | |
| 14 Jun | 194.34 | 9.00 | - | 8,400 | 0 | 25,200 | |
| 13 Jun | 194.23 | 9.25 | - | 14,000 | 5,600 | 22,400 | |
| 12 Jun | 196.47 | 8.20 | - | 5,600 | 2,800 | 14,000 | |
| 11 Jun | 198.45 | 7.00 | - | 2,800 | 0 | 8,400 | |
| 10 Jun | 198.32 | 8.25 | - | 8,400 | 5,600 | 5,600 | |
| 7 Jun | 196.55 | 18.90 | - | 0 | 0 | 0 | |
| 6 Jun | 191.55 | 18.90 | - | 0 | 0 | 0 | |
| 5 Jun | 190.65 | 18.90 | - | 0 | 0 | 0 | |
| 4 Jun | 177.25 | 18.90 | - | 0 | 0 | 0 | |
| 3 Jun | 195.05 | 18.90 | - | 0 | 0 | 0 | |
| 31 May | 188.30 | 18.90 | - | 0 | 0 | 0 | |
| 30 May | 186.35 | 18.90 | - | 0 | 0 | 0 | |
| 29 May | 191.70 | 0.00 | - | 0 | 0 | 0 | |
For BANDHAN BANK LIMITED - strike price 195 expiring on 25JUL2024
Delta for 195 PE is -
Historical price for 195 PE is as follows
On 5 Jul BANDHANBNK was trading at 204.33. The strike last trading price was 3.7, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -61600 which decreased total open position to 1176000
On 4 Jul BANDHANBNK was trading at 208.06. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 210000 which increased total open position to 1237600
On 3 Jul BANDHANBNK was trading at 211.13. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -128800 which decreased total open position to 1027600
On 2 Jul BANDHANBNK was trading at 202.24. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 182000 which increased total open position to 1153600
On 1 Jul BANDHANBNK was trading at 205.86. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 78400 which increased total open position to 971600
On 28 Jun BANDHANBNK was trading at 203.78. The strike last trading price was 4.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 893200
On 27 Jun BANDHANBNK was trading at 200.30. The strike last trading price was 6.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 142800 which increased total open position to 854000
On 26 Jun BANDHANBNK was trading at 205.57. 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 714000
On 25 Jun BANDHANBNK was trading at 203.45. The strike last trading price was 5.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -81200 which decreased total open position to 680400
On 24 Jun BANDHANBNK was trading at 207.94. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 333200 which increased total open position to 758800
On 21 Jun BANDHANBNK was trading at 209.23. The strike last trading price was 4.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 156800 which increased total open position to 425600
On 20 Jun BANDHANBNK was trading at 208.18. The strike last trading price was 4.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 266000
On 19 Jun BANDHANBNK was trading at 198.83. The strike last trading price was 7.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 179200 which increased total open position to 221200
On 18 Jun BANDHANBNK was trading at 198.04. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 39200
On 14 Jun BANDHANBNK was trading at 194.34. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25200
On 13 Jun BANDHANBNK was trading at 194.23. The strike last trading price was 9.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 22400
On 12 Jun BANDHANBNK was trading at 196.47. The strike last trading price was 8.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 14000
On 11 Jun BANDHANBNK was trading at 198.45. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 10 Jun BANDHANBNK was trading at 198.32. The strike last trading price was 8.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 5600
On 7 Jun BANDHANBNK was trading at 196.55. The strike last trading price was 18.90, 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 18.90, 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 18.90, 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 18.90, 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 18.90, 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 18.90, 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 18.90, 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0