BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
21 Nov 2024 04:13 PM IST
| BANDHANBNK 28NOV2024 197.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 165.86 | 0.05 | -0.05 | - | 4 | -2 | 91 | |||
| 20 Nov | 167.61 | 0.1 | 0.00 | 50.58 | 2 | -2 | 94 | |||
| 19 Nov | 167.61 | 0.1 | -0.10 | 50.58 | 2 | -1 | 94 | |||
| 18 Nov | 165.69 | 0.2 | 0.00 | 0.00 | 0 | 15 | 0 | |||
| 14 Nov | 167.26 | 0.2 | -0.10 | 45.11 | 38 | 10 | 90 | |||
| 13 Nov | 165.10 | 0.3 | 0.05 | 46.88 | 168 | -132 | 80 | |||
| 12 Nov | 172.59 | 0.25 | -0.20 | 36.94 | 71 | -11 | 252 | |||
| 11 Nov | 175.14 | 0.45 | -0.10 | 36.22 | 72 | -10 | 263 | |||
| 8 Nov | 177.68 | 0.55 | -0.75 | 32.55 | 272 | 166 | 273 | |||
| 7 Nov | 181.40 | 1.3 | -0.60 | 33.08 | 62 | 12 | 106 | |||
| 6 Nov | 183.23 | 1.9 | -0.05 | 34.44 | 120 | 21 | 83 | |||
| 5 Nov | 181.27 | 1.95 | -0.05 | 37.40 | 128 | 27 | 63 | |||
|
|
||||||||||
| 4 Nov | 180.18 | 2 | -0.95 | 38.61 | 59 | 17 | 36 | |||
| 1 Nov | 183.65 | 2.95 | -0.15 | 37.04 | 5 | 0 | 18 | |||
| 31 Oct | 182.21 | 3.1 | 1.00 | - | 51 | 15 | 17 | |||
| 30 Oct | 177.55 | 2.1 | -7.80 | - | 1 | 0 | 2 | |||
| 29 Oct | 179.13 | 9.9 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 184.81 | 9.9 | 0.00 | - | 0 | 0 | 2 | |||
| 25 Oct | 168.21 | 9.9 | 0.00 | - | 0 | 0 | 2 | |||
| 24 Oct | 180.66 | 9.9 | 0.00 | - | 0 | 0 | 2 | |||
| 23 Oct | 182.29 | 9.9 | 0.00 | - | 0 | 0 | 2 | |||
| 22 Oct | 173.80 | 9.9 | 0.00 | - | 0 | 0 | 2 | |||
| 21 Oct | 184.89 | 9.9 | 0.00 | - | 0 | 0 | 2 | |||
| 18 Oct | 191.96 | 9.9 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 190.19 | 9.9 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 192.74 | 9.9 | 0.00 | - | 1 | 0 | 2 | |||
| 15 Oct | 194.35 | 9.9 | -6.10 | - | 1 | 0 | 1 | |||
| 14 Oct | 200.06 | 16 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 210.26 | 16 | 2.50 | - | 1 | 0 | 1 | |||
| 10 Oct | 187.70 | 13.5 | 0.00 | - | 0 | 0 | 1 | |||
| 9 Oct | 188.85 | 13.5 | 0.00 | - | 0 | 0 | 1 | |||
| 8 Oct | 187.66 | 13.5 | 0.00 | - | 0 | 0 | 1 | |||
| 7 Oct | 184.34 | 13.5 | 0.00 | - | 0 | 0 | 1 | |||
| 4 Oct | 186.86 | 13.5 | 0.00 | - | 0 | 0 | 1 | |||
| 3 Oct | 189.01 | 13.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 195.28 | 13.5 | 0.00 | - | 0 | 1 | 0 | |||
| 30 Sept | 198.74 | 13.5 | -7.00 | - | 2 | 1 | 1 | |||
| 27 Sept | 203.22 | 20.5 | - | 0 | 0 | 0 | ||||
For Bandhan Bank Limited - strike price 197.5 expiring on 28NOV2024
Delta for 197.5 CE is -
Historical price for 197.5 CE is as follows
On 21 Nov BANDHANBNK was trading at 165.86. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 91
On 20 Nov BANDHANBNK was trading at 167.61. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 50.58, the open interest changed by -2 which decreased total open position to 94
On 19 Nov BANDHANBNK was trading at 167.61. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 50.58, the open interest changed by -1 which decreased total open position to 94
On 18 Nov BANDHANBNK was trading at 165.69. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 14 Nov BANDHANBNK was trading at 167.26. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 45.11, the open interest changed by 10 which increased total open position to 90
On 13 Nov BANDHANBNK was trading at 165.10. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 46.88, the open interest changed by -132 which decreased total open position to 80
On 12 Nov BANDHANBNK was trading at 172.59. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was 36.94, the open interest changed by -11 which decreased total open position to 252
On 11 Nov BANDHANBNK was trading at 175.14. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 36.22, the open interest changed by -10 which decreased total open position to 263
On 8 Nov BANDHANBNK was trading at 177.68. The strike last trading price was 0.55, which was -0.75 lower than the previous day. The implied volatity was 32.55, the open interest changed by 166 which increased total open position to 273
On 7 Nov BANDHANBNK was trading at 181.40. The strike last trading price was 1.3, which was -0.60 lower than the previous day. The implied volatity was 33.08, the open interest changed by 12 which increased total open position to 106
On 6 Nov BANDHANBNK was trading at 183.23. The strike last trading price was 1.9, which was -0.05 lower than the previous day. The implied volatity was 34.44, the open interest changed by 21 which increased total open position to 83
On 5 Nov BANDHANBNK was trading at 181.27. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was 37.40, the open interest changed by 27 which increased total open position to 63
On 4 Nov BANDHANBNK was trading at 180.18. The strike last trading price was 2, which was -0.95 lower than the previous day. The implied volatity was 38.61, the open interest changed by 17 which increased total open position to 36
On 1 Nov BANDHANBNK was trading at 183.65. The strike last trading price was 2.95, which was -0.15 lower than the previous day. The implied volatity was 37.04, the open interest changed by 0 which decreased total open position to 18
On 31 Oct BANDHANBNK was trading at 182.21. The strike last trading price was 3.1, 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 30 Oct BANDHANBNK was trading at 177.55. The strike last trading price was 2.1, which was -7.80 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 9.9, 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 9.9, 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 9.9, 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 9.9, 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 Oct BANDHANBNK was trading at 182.29. The strike last trading price was 9.9, 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 9.9, 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 9.9, 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 9.9, 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 Oct BANDHANBNK was trading at 190.19. The strike last trading price was 9.9, 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 Oct BANDHANBNK was trading at 192.74. The strike last trading price was 9.9, 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 9.9, which was -6.10 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 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 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 16, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct BANDHANBNK was trading at 187.70. The strike last trading price was 13.5, 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 9 Oct BANDHANBNK was trading at 188.85. The strike last trading price was 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, which was -7.00 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 20.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANDHANBNK 28NOV2024 197.5 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 | 21.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 167.61 | 21.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 167.61 | 21.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 165.69 | 21.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 167.26 | 21.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 165.10 | 21.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 172.59 | 21.85 | 0.00 | 0.00 | 0 | -2 | 0 |
| 11 Nov | 175.14 | 21.85 | 1.25 | 36.18 | 3 | -2 | 24 |
| 8 Nov | 177.68 | 20.6 | 4.35 | 39.08 | 7 | 6 | 27 |
| 7 Nov | 181.40 | 16.25 | 2.20 | 35.53 | 3 | 0 | 22 |
| 6 Nov | 183.23 | 14.05 | -2.85 | 27.89 | 12 | 5 | 20 |
| 5 Nov | 181.27 | 16.9 | -2.85 | 36.79 | 10 | 6 | 13 |
| 4 Nov | 180.18 | 19.75 | 9.55 | 50.33 | 11 | 7 | 7 |
| 1 Nov | 183.65 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 182.21 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 177.55 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 179.13 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 184.81 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 168.21 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 180.66 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 182.29 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 173.80 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 184.89 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 191.96 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 190.19 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 192.74 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 194.35 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 200.06 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 210.26 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 187.70 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 188.85 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 187.66 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 184.34 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 186.86 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 189.01 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 195.28 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 198.74 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 203.22 | 10.2 | - | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 197.5 expiring on 28NOV2024
Delta for 197.5 PE is 0.00
Historical price for 197.5 PE is as follows
On 21 Nov BANDHANBNK was trading at 165.86. The strike last trading price was 21.85, 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 21.85, 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 21.85, 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 21.85, 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 21.85, 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 21.85, 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 12 Nov BANDHANBNK was trading at 172.59. The strike last trading price was 21.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 11 Nov BANDHANBNK was trading at 175.14. The strike last trading price was 21.85, which was 1.25 higher than the previous day. The implied volatity was 36.18, the open interest changed by -2 which decreased total open position to 24
On 8 Nov BANDHANBNK was trading at 177.68. The strike last trading price was 20.6, which was 4.35 higher than the previous day. The implied volatity was 39.08, the open interest changed by 6 which increased total open position to 27
On 7 Nov BANDHANBNK was trading at 181.40. The strike last trading price was 16.25, which was 2.20 higher than the previous day. The implied volatity was 35.53, the open interest changed by 0 which decreased total open position to 22
On 6 Nov BANDHANBNK was trading at 183.23. The strike last trading price was 14.05, which was -2.85 lower than the previous day. The implied volatity was 27.89, the open interest changed by 5 which increased total open position to 20
On 5 Nov BANDHANBNK was trading at 181.27. The strike last trading price was 16.9, which was -2.85 lower than the previous day. The implied volatity was 36.79, the open interest changed by 6 which increased total open position to 13
On 4 Nov BANDHANBNK was trading at 180.18. The strike last trading price was 19.75, which was 9.55 higher than the previous day. The implied volatity was 50.33, the open interest changed by 7 which increased total open position to 7
On 1 Nov BANDHANBNK was trading at 183.65. The strike last trading price was 10.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct BANDHANBNK was trading at 182.21. The strike last trading price was 10.2, 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 Oct BANDHANBNK was trading at 177.55. The strike last trading price was 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 23 Oct BANDHANBNK was trading at 182.29. The strike last trading price was 10.2, 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 10.2, 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 10.2, 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 10.2, 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 17 Oct BANDHANBNK was trading at 190.19. The strike last trading price was 10.2, 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 16 Oct BANDHANBNK was trading at 192.74. The strike last trading price was 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10 Oct BANDHANBNK was trading at 187.70. The strike last trading price was 10.2, 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 9 Oct BANDHANBNK was trading at 188.85. The strike last trading price was 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
