BANDHANBNK
BANDHAN BANK LIMITED
Historical option data for BANDHANBNK
04 Jul 2024 12:04 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 208.09 | 13.6 | -2.30 | - | 46,25,600 | -4,20,000 | 67,17,200 | |||
| 3 Jul | 211.13 | 15.9 | - | 53,67,600 | -8,73,600 | 71,37,200 | ||||
| 2 Jul | 202.24 | 11.05 | - | 47,99,200 | 15,48,400 | 80,16,400 | ||||
| 1 Jul | 205.86 | 13.25 | - | 20,21,600 | -2,01,600 | 64,68,000 | ||||
| 28 Jun | 203.78 | 11.8 | - | 84,42,000 | 20,35,600 | 66,69,600 | ||||
| 27 Jun | 200.30 | 10.75 | - | 54,93,600 | 17,24,800 | 46,34,000 | ||||
| 26 Jun | 205.57 | 13 | - | 30,85,600 | 3,92,000 | 29,09,200 | ||||
| 25 Jun | 203.45 | 11.85 | - | 49,61,600 | 5,48,800 | 25,17,200 | ||||
| 24 Jun | 207.94 | 14.5 | - | 5,62,800 | 36,400 | 19,74,000 | ||||
| 21 Jun | 209.23 | 16.20 | - | 12,54,400 | 1,34,400 | 19,20,800 | ||||
| 20 Jun | 208.18 | 15.55 | - | 32,45,200 | -5,01,200 | 17,78,000 | ||||
| 19 Jun | 198.83 | 10.25 | - | 19,88,000 | 5,40,400 | 22,79,200 | ||||
| 18 Jun | 198.04 | 9.80 | - | 12,85,200 | 2,91,200 | 17,38,800 | ||||
| 14 Jun | 194.34 | 7.90 | - | 7,11,200 | 3,10,800 | 14,47,600 | ||||
| 13 Jun | 194.23 | 8.40 | - | 4,90,000 | 2,15,600 | 11,31,200 | ||||
| 12 Jun | 196.47 | 10.35 | - | 2,80,000 | 1,34,400 | 9,21,200 | ||||
|
|
||||||||||
| 11 Jun | 198.45 | 11.00 | - | 1,84,800 | 1,09,200 | 7,81,200 | ||||
| 10 Jun | 198.32 | 11.85 | - | 5,06,800 | 1,17,600 | 6,74,800 | ||||
| 7 Jun | 196.55 | 11.00 | - | 4,00,400 | 2,12,800 | 5,57,200 | ||||
| 6 Jun | 191.55 | 8.45 | - | 70,000 | 11,200 | 3,44,400 | ||||
| 5 Jun | 190.65 | 7.80 | - | 2,99,600 | 53,200 | 3,33,200 | ||||
| 4 Jun | 177.25 | 6.00 | - | 3,08,000 | 2,38,000 | 2,80,000 | ||||
| 3 Jun | 195.05 | 11.15 | - | 39,200 | 14,000 | 42,000 | ||||
| 31 May | 188.30 | 9.60 | - | 8,400 | 5,600 | 25,200 | ||||
| 30 May | 186.35 | 10.85 | - | 39,200 | 14,000 | 19,600 | ||||
| 29 May | 191.70 | 12.05 | - | 5,600 | 2,800 | 5,600 | ||||
For BANDHAN BANK LIMITED - strike price 200 expiring on 25JUL2024
Delta for 200 CE is -
Historical price for 200 CE is as follows
On 4 Jul BANDHANBNK was trading at 208.09. The strike last trading price was 13.6, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -420000 which decreased total open position to 6717200
On 3 Jul BANDHANBNK was trading at 211.13. The strike last trading price was 15.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -873600 which decreased total open position to 7137200
On 2 Jul BANDHANBNK was trading at 202.24. The strike last trading price was 11.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1548400 which increased total open position to 8016400
On 1 Jul BANDHANBNK was trading at 205.86. The strike last trading price was 13.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -201600 which decreased total open position to 6468000
On 28 Jun BANDHANBNK was trading at 203.78. The strike last trading price was 11.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 2035600 which increased total open position to 6669600
On 27 Jun BANDHANBNK was trading at 200.30. The strike last trading price was 10.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1724800 which increased total open position to 4634000
On 26 Jun BANDHANBNK was trading at 205.57. The strike last trading price was 13, which was lower than the previous day. The implied volatity was -, the open interest changed by 392000 which increased total open position to 2909200
On 25 Jun BANDHANBNK was trading at 203.45. The strike last trading price was 11.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 548800 which increased total open position to 2517200
On 24 Jun BANDHANBNK was trading at 207.94. The strike last trading price was 14.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 1974000
On 21 Jun BANDHANBNK was trading at 209.23. The strike last trading price was 16.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 134400 which increased total open position to 1920800
On 20 Jun BANDHANBNK was trading at 208.18. The strike last trading price was 15.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -501200 which decreased total open position to 1778000
On 19 Jun BANDHANBNK was trading at 198.83. The strike last trading price was 10.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 540400 which increased total open position to 2279200
On 18 Jun BANDHANBNK was trading at 198.04. The strike last trading price was 9.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 291200 which increased total open position to 1738800
On 14 Jun BANDHANBNK was trading at 194.34. The strike last trading price was 7.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 310800 which increased total open position to 1447600
On 13 Jun BANDHANBNK was trading at 194.23. The strike last trading price was 8.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 215600 which increased total open position to 1131200
On 12 Jun BANDHANBNK was trading at 196.47. The strike last trading price was 10.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 134400 which increased total open position to 921200
On 11 Jun BANDHANBNK was trading at 198.45. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 109200 which increased total open position to 781200
On 10 Jun BANDHANBNK was trading at 198.32. The strike last trading price was 11.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 117600 which increased total open position to 674800
On 7 Jun BANDHANBNK was trading at 196.55. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 212800 which increased total open position to 557200
On 6 Jun BANDHANBNK was trading at 191.55. The strike last trading price was 8.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 344400
On 5 Jun BANDHANBNK was trading at 190.65. The strike last trading price was 7.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 53200 which increased total open position to 333200
On 4 Jun BANDHANBNK was trading at 177.25. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 238000 which increased total open position to 280000
On 3 Jun BANDHANBNK was trading at 195.05. The strike last trading price was 11.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 42000
On 31 May BANDHANBNK was trading at 188.30. The strike last trading price was 9.60, 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 30 May BANDHANBNK was trading at 186.35. The strike last trading price was 10.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 19600
On 29 May BANDHANBNK was trading at 191.70. The strike last trading price was 12.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 5600
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 4 Jul | 208.09 | 4.9 | 0.35 | - | 72,29,600 | 10,10,800 | 51,94,000 |
| 3 Jul | 211.13 | 4.55 | - | 43,14,800 | -67,200 | 41,83,200 | |
| 2 Jul | 202.24 | 7.05 | - | 30,80,000 | 3,61,200 | 42,53,200 | |
| 1 Jul | 205.86 | 5.4 | - | 11,03,200 | -56,000 | 38,92,000 | |
| 28 Jun | 203.78 | 6.3 | - | 31,52,800 | 4,03,200 | 39,48,000 | |
| 27 Jun | 200.30 | 8.4 | - | 40,65,600 | 12,26,400 | 35,44,800 | |
| 26 Jun | 205.57 | 6.55 | - | 26,29,200 | 61,600 | 23,15,600 | |
| 25 Jun | 203.45 | 7.4 | - | 34,74,800 | 5,43,200 | 22,54,000 | |
| 24 Jun | 207.94 | 6.1 | - | 10,94,800 | 1,40,000 | 17,10,800 | |
| 21 Jun | 209.23 | 5.65 | - | 16,24,000 | 4,62,000 | 15,65,200 | |
| 20 Jun | 208.18 | 6.10 | - | 17,83,600 | -2,54,800 | 10,97,600 | |
| 19 Jun | 198.83 | 9.50 | - | 6,80,400 | 4,17,200 | 13,52,400 | |
| 18 Jun | 198.04 | 9.40 | - | 9,24,000 | 5,88,000 | 9,38,000 | |
| 14 Jun | 194.34 | 12.05 | - | 50,400 | 36,400 | 3,50,000 | |
| 13 Jun | 194.23 | 12.10 | - | 1,09,200 | 64,400 | 3,10,800 | |
| 12 Jun | 196.47 | 11.70 | - | 1,51,200 | 1,26,000 | 2,46,400 | |
| 11 Jun | 198.45 | 11.25 | - | 47,600 | 30,800 | 1,20,400 | |
| 10 Jun | 198.32 | 11.50 | - | 67,200 | 44,800 | 86,800 | |
| 7 Jun | 196.55 | 12.00 | - | 16,800 | 11,200 | 39,200 | |
| 6 Jun | 191.55 | 15.20 | - | 2,800 | 2,800 | 28,000 | |
| 5 Jun | 190.65 | 23.00 | - | 5,600 | 5,600 | 25,200 | |
| 4 Jun | 177.25 | 32.00 | - | 11,200 | 0 | 19,600 | |
| 3 Jun | 195.05 | 12.25 | - | 25,200 | 19,600 | 19,600 | |
| 31 May | 188.30 | 22.00 | - | 0 | 0 | 0 | |
| 30 May | 186.35 | 22.00 | - | 0 | 0 | 0 | |
| 29 May | 191.70 | 22.00 | - | 0 | 0 | 0 | |
For BANDHAN BANK LIMITED - strike price 200 expiring on 25JUL2024
Delta for 200 PE is -
Historical price for 200 PE is as follows
On 4 Jul BANDHANBNK was trading at 208.09. The strike last trading price was 4.9, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 1010800 which increased total open position to 5194000
On 3 Jul BANDHANBNK was trading at 211.13. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -67200 which decreased total open position to 4183200
On 2 Jul BANDHANBNK was trading at 202.24. The strike last trading price was 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 361200 which increased total open position to 4253200
On 1 Jul BANDHANBNK was trading at 205.86. The strike last trading price was 5.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -56000 which decreased total open position to 3892000
On 28 Jun BANDHANBNK was trading at 203.78. The strike last trading price was 6.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 403200 which increased total open position to 3948000
On 27 Jun BANDHANBNK was trading at 200.30. The strike last trading price was 8.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 1226400 which increased total open position to 3544800
On 26 Jun BANDHANBNK was trading at 205.57. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 2315600
On 25 Jun BANDHANBNK was trading at 203.45. The strike last trading price was 7.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 543200 which increased total open position to 2254000
On 24 Jun BANDHANBNK was trading at 207.94. The strike last trading price was 6.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 140000 which increased total open position to 1710800
On 21 Jun BANDHANBNK was trading at 209.23. The strike last trading price was 5.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 462000 which increased total open position to 1565200
On 20 Jun BANDHANBNK was trading at 208.18. The strike last trading price was 6.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -254800 which decreased total open position to 1097600
On 19 Jun BANDHANBNK was trading at 198.83. The strike last trading price was 9.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 417200 which increased total open position to 1352400
On 18 Jun BANDHANBNK was trading at 198.04. The strike last trading price was 9.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 588000 which increased total open position to 938000
On 14 Jun BANDHANBNK was trading at 194.34. The strike last trading price was 12.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 350000
On 13 Jun BANDHANBNK was trading at 194.23. The strike last trading price was 12.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 64400 which increased total open position to 310800
On 12 Jun BANDHANBNK was trading at 196.47. The strike last trading price was 11.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 246400
On 11 Jun BANDHANBNK was trading at 198.45. The strike last trading price was 11.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 120400
On 10 Jun BANDHANBNK was trading at 198.32. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 86800
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 11200 which increased total open position to 39200
On 6 Jun BANDHANBNK was trading at 191.55. The strike last trading price was 15.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 28000
On 5 Jun BANDHANBNK was trading at 190.65. The strike last trading price was 23.00, 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 4 Jun BANDHANBNK was trading at 177.25. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19600
On 3 Jun BANDHANBNK was trading at 195.05. The strike last trading price was 12.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 19600
On 31 May BANDHANBNK was trading at 188.30. The strike last trading price was 22.00, 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 22.00, 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 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0