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 | 15.95 | 0.00 | - | 0 | 8,400 | 0 | |||
| 4 Jul | 208.06 | 15.95 | - | 1,12,000 | 8,400 | 64,400 | ||||
| 3 Jul | 211.13 | 17.5 | - | 61,600 | -2,800 | 56,000 | ||||
| 2 Jul | 202.24 | 12.5 | - | 92,400 | -5,600 | 56,000 | ||||
| 1 Jul | 205.86 | 14.7 | - | 14,000 | -2,800 | 61,600 | ||||
| 28 Jun | 203.78 | 13.45 | - | 2,12,800 | 28,000 | 64,400 | ||||
| 27 Jun | 200.30 | 12.15 | - | 1,48,400 | 11,200 | 36,400 | ||||
| 26 Jun | 205.57 | 14.7 | - | 16,800 | 5,600 | 25,200 | ||||
| 25 Jun | 203.45 | 13.3 | - | 33,600 | 16,800 | 19,600 | ||||
| 24 Jun | 207.94 | 10.75 | - | 0 | 0 | 0 | ||||
| 21 Jun | 209.23 | 10.75 | - | 0 | 0 | 0 | ||||
| 20 Jun | 208.18 | 10.75 | - | 2,800 | 2,800 | 2,800 | ||||
| 19 Jun | 198.83 | 10.60 | - | 0 | 2,800 | 0 | ||||
| 18 Jun | 198.04 | 10.60 | - | 5,600 | 2,800 | 2,800 | ||||
| 14 Jun | 194.34 | 7.95 | - | 0 | 0 | 0 | ||||
| 13 Jun | 194.23 | 7.95 | - | 0 | 0 | 0 | ||||
| 12 Jun | 196.47 | 7.95 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Jun | 198.45 | 7.95 | - | 0 | 0 | 0 | ||||
| 10 Jun | 198.32 | 7.95 | - | 0 | 0 | 0 | ||||
| 7 Jun | 196.55 | 7.95 | - | 0 | 0 | 0 | ||||
| 6 Jun | 191.55 | 7.95 | - | 0 | 0 | 0 | ||||
| 5 Jun | 190.65 | 7.95 | - | 0 | 0 | 0 | ||||
| 4 Jun | 177.25 | 7.95 | - | 0 | 0 | 0 | ||||
| 3 Jun | 195.05 | 7.95 | - | 0 | 0 | 0 | ||||
| 31 May | 188.30 | 7.95 | - | 0 | 0 | 0 | ||||
For BANDHAN BANK LIMITED - strike price 197.5 expiring on 25JUL2024
Delta for 197.5 CE is -
Historical price for 197.5 CE is as follows
On 5 Jul BANDHANBNK was trading at 204.33. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 0
On 4 Jul BANDHANBNK was trading at 208.06. The strike last trading price was 15.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 64400
On 3 Jul BANDHANBNK was trading at 211.13. The strike last trading price was 17.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 56000
On 2 Jul BANDHANBNK was trading at 202.24. The strike last trading price was 12.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 56000
On 1 Jul BANDHANBNK was trading at 205.86. The strike last trading price was 14.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 61600
On 28 Jun BANDHANBNK was trading at 203.78. The strike last trading price was 13.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 64400
On 27 Jun BANDHANBNK was trading at 200.30. The strike last trading price was 12.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 36400
On 26 Jun BANDHANBNK was trading at 205.57. The strike last trading price was 14.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 25200
On 25 Jun BANDHANBNK was trading at 203.45. The strike last trading price was 13.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 19600
On 24 Jun BANDHANBNK was trading at 207.94. The strike last trading price was 10.75, 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 10.75, 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 10.75, 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 19 Jun BANDHANBNK was trading at 198.83. The strike last trading price was 10.60, 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 18 Jun BANDHANBNK was trading at 198.04. The strike last trading price was 10.60, 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 7.95, 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 7.95, 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 7.95, 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 7.95, 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 7.95, 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 7.95, 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 7.95, 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 7.95, 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 7.95, 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 7.95, 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 7.95, 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 | 3.8 | -0.25 | - | 16,800 | -8,400 | 2,01,600 |
| 4 Jul | 208.06 | 4.05 | - | 3,61,200 | 36,400 | 2,10,000 | |
| 3 Jul | 211.13 | 3.65 | - | 1,73,600 | 11,200 | 1,73,600 | |
| 2 Jul | 202.24 | 5.95 | - | 2,15,600 | -14,000 | 1,56,800 | |
| 1 Jul | 205.86 | 4.65 | - | 1,03,600 | 28,000 | 1,70,800 | |
| 28 Jun | 203.78 | 5.3 | - | 2,94,000 | 22,400 | 1,42,800 | |
| 27 Jun | 200.30 | 7.4 | - | 1,34,400 | 58,800 | 1,20,400 | |
| 26 Jun | 205.57 | 5.65 | - | 70,000 | 14,000 | 61,600 | |
| 25 Jun | 203.45 | 6.2 | - | 1,06,400 | 25,200 | 47,600 | |
| 24 Jun | 207.94 | 4.7 | - | 36,400 | 8,400 | 16,800 | |
| 21 Jun | 209.23 | 5.40 | - | 2,800 | 0 | 5,600 | |
| 20 Jun | 208.18 | 5.10 | - | 16,800 | 2,800 | 8,400 | |
| 19 Jun | 198.83 | 8.55 | - | 14,000 | 0 | 5,600 | |
| 18 Jun | 198.04 | 9.00 | - | 5,600 | 0 | 0 | |
| 14 Jun | 194.34 | 16.90 | - | 0 | 0 | 0 | |
| 13 Jun | 194.23 | 16.90 | - | 0 | 0 | 0 | |
| 12 Jun | 196.47 | 16.90 | - | 0 | 0 | 0 | |
| 11 Jun | 198.45 | 16.90 | - | 0 | 0 | 0 | |
| 10 Jun | 198.32 | 16.90 | - | 0 | 0 | 0 | |
| 7 Jun | 196.55 | 16.90 | - | 0 | 0 | 0 | |
| 6 Jun | 191.55 | 16.90 | - | 0 | 0 | 0 | |
| 5 Jun | 190.65 | 16.90 | - | 0 | 0 | 0 | |
| 4 Jun | 177.25 | 16.90 | - | 0 | 0 | 0 | |
| 3 Jun | 195.05 | 16.90 | - | 0 | 0 | 0 | |
| 31 May | 188.30 | 16.90 | - | 0 | 0 | 0 | |
For BANDHAN BANK LIMITED - strike price 197.5 expiring on 25JUL2024
Delta for 197.5 PE is -
Historical price for 197.5 PE is as follows
On 5 Jul BANDHANBNK was trading at 204.33. The strike last trading price was 3.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 201600
On 4 Jul BANDHANBNK was trading at 208.06. The strike last trading price was 4.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 210000
On 3 Jul BANDHANBNK was trading at 211.13. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 173600
On 2 Jul BANDHANBNK was trading at 202.24. The strike last trading price was 5.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 156800
On 1 Jul BANDHANBNK was trading at 205.86. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 170800
On 28 Jun BANDHANBNK was trading at 203.78. The strike last trading price was 5.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 142800
On 27 Jun BANDHANBNK was trading at 200.30. The strike last trading price was 7.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 58800 which increased total open position to 120400
On 26 Jun BANDHANBNK was trading at 205.57. The strike last trading price was 5.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 61600
On 25 Jun BANDHANBNK was trading at 203.45. The strike last trading price was 6.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 47600
On 24 Jun BANDHANBNK was trading at 207.94. The strike last trading price was 4.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 16800
On 21 Jun BANDHANBNK was trading at 209.23. The strike last trading price was 5.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 20 Jun BANDHANBNK was trading at 208.18. The strike last trading price was 5.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 8400
On 19 Jun BANDHANBNK was trading at 198.83. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 18 Jun BANDHANBNK was trading at 198.04. 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 0
On 14 Jun BANDHANBNK was trading at 194.34. The strike last trading price was 16.90, 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 13 Jun BANDHANBNK was trading at 194.23. The strike last trading price was 16.90, 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 12 Jun BANDHANBNK was trading at 196.47. The strike last trading price was 16.90, 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 11 Jun BANDHANBNK was trading at 198.45. The strike last trading price was 16.90, 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 10 Jun BANDHANBNK was trading at 198.32. The strike last trading price was 16.90, 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 7 Jun BANDHANBNK was trading at 196.55. The strike last trading price was 16.90, 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 16.90, 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 16.90, 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 16.90, 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 16.90, 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 16.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0