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 | 7.35 | -2.55 | - | 2,91,200 | -2,82,800 | 17,22,000 | |||
| 4 Jul | 208.06 | 9.9 | - | 53,95,600 | -1,06,400 | 20,04,800 | ||||
| 3 Jul | 211.13 | 12.5 | - | 66,44,400 | -3,52,800 | 21,11,200 | ||||
| 2 Jul | 202.24 | 8.5 | - | 27,49,600 | 2,96,800 | 24,64,000 | ||||
| 1 Jul | 205.86 | 10.3 | - | 17,94,800 | 2,60,400 | 21,67,200 | ||||
| 28 Jun | 203.78 | 9.05 | - | 44,01,600 | 1,42,800 | 19,06,800 | ||||
| 27 Jun | 200.30 | 8.2 | - | 30,04,400 | 5,74,000 | 17,64,000 | ||||
|
|
||||||||||
| 26 Jun | 205.57 | 10.35 | - | 22,73,600 | 1,68,000 | 11,87,200 | ||||
| 25 Jun | 203.45 | 9.25 | - | 24,24,800 | 4,11,600 | 10,19,200 | ||||
| 24 Jun | 207.94 | 11.6 | - | 6,30,000 | 61,600 | 6,10,400 | ||||
| 21 Jun | 209.23 | 13.30 | - | 4,00,400 | 50,400 | 5,46,000 | ||||
| 20 Jun | 208.18 | 12.90 | - | 14,50,400 | 3,72,400 | 4,95,600 | ||||
| 19 Jun | 198.83 | 9.00 | - | 2,54,800 | 30,800 | 1,23,200 | ||||
| 18 Jun | 198.04 | 7.40 | - | 1,31,600 | 78,400 | 92,400 | ||||
| 14 Jun | 194.34 | 7.00 | - | 2,800 | 0 | 14,000 | ||||
| 13 Jun | 194.23 | 7.00 | - | 16,800 | 8,400 | 14,000 | ||||
| 12 Jun | 196.47 | 10.00 | - | 0 | 2,800 | 0 | ||||
| 11 Jun | 198.45 | 10.00 | - | 2,800 | 0 | 2,800 | ||||
| 10 Jun | 198.32 | 10.40 | - | 2,800 | 0 | 0 | ||||
| 7 Jun | 196.55 | 8.65 | - | 0 | 0 | 0 | ||||
| 6 Jun | 191.55 | 8.65 | - | 0 | 0 | 0 | ||||
| 5 Jun | 190.65 | 8.65 | - | 0 | 0 | 0 | ||||
| 4 Jun | 177.25 | 8.65 | - | 0 | 0 | 0 | ||||
| 3 Jun | 195.05 | 8.65 | - | 0 | 0 | 0 | ||||
| 31 May | 188.30 | 8.65 | - | 0 | 0 | 0 | ||||
| 30 May | 186.35 | 8.65 | - | 0 | 0 | 0 | ||||
| 29 May | 191.70 | 8.65 | - | 0 | 0 | 0 | ||||
For BANDHAN BANK LIMITED - strike price 205 expiring on 25JUL2024
Delta for 205 CE is -
Historical price for 205 CE is as follows
On 5 Jul BANDHANBNK was trading at 204.33. The strike last trading price was 7.35, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -282800 which decreased total open position to 1722000
On 4 Jul BANDHANBNK was trading at 208.06. The strike last trading price was 9.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -106400 which decreased total open position to 2004800
On 3 Jul BANDHANBNK was trading at 211.13. The strike last trading price was 12.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -352800 which decreased total open position to 2111200
On 2 Jul BANDHANBNK was trading at 202.24. The strike last trading price was 8.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 296800 which increased total open position to 2464000
On 1 Jul BANDHANBNK was trading at 205.86. The strike last trading price was 10.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 260400 which increased total open position to 2167200
On 28 Jun BANDHANBNK was trading at 203.78. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 142800 which increased total open position to 1906800
On 27 Jun BANDHANBNK was trading at 200.30. The strike last trading price was 8.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 574000 which increased total open position to 1764000
On 26 Jun BANDHANBNK was trading at 205.57. The strike last trading price was 10.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 1187200
On 25 Jun BANDHANBNK was trading at 203.45. The strike last trading price was 9.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 411600 which increased total open position to 1019200
On 24 Jun BANDHANBNK was trading at 207.94. The strike last trading price was 11.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 610400
On 21 Jun BANDHANBNK was trading at 209.23. The strike last trading price was 13.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 546000
On 20 Jun BANDHANBNK was trading at 208.18. The strike last trading price was 12.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 372400 which increased total open position to 495600
On 19 Jun BANDHANBNK was trading at 198.83. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 123200
On 18 Jun BANDHANBNK was trading at 198.04. The strike last trading price was 7.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 78400 which increased total open position to 92400
On 14 Jun BANDHANBNK was trading at 194.34. 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 14000
On 13 Jun BANDHANBNK was trading at 194.23. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 14000
On 12 Jun BANDHANBNK was trading at 196.47. The strike last trading price was 10.00, 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 11 Jun BANDHANBNK was trading at 198.45. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 10 Jun BANDHANBNK was trading at 198.32. The strike last trading price was 10.40, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 | 8.45 | 1.60 | - | 4,95,600 | -4,39,600 | 17,52,800 |
| 4 Jul | 208.06 | 6.85 | - | 71,93,200 | 3,75,200 | 21,92,400 | |
| 3 Jul | 211.13 | 6.4 | - | 27,35,600 | 3,13,600 | 18,17,200 | |
| 2 Jul | 202.24 | 9.5 | - | 13,21,600 | 2,77,200 | 15,12,000 | |
| 1 Jul | 205.86 | 7.55 | - | 9,91,200 | 2,18,400 | 12,34,800 | |
| 28 Jun | 203.78 | 8.55 | - | 14,33,600 | 3,33,200 | 10,16,400 | |
| 27 Jun | 200.30 | 11.1 | - | 10,19,200 | 1,51,200 | 6,83,200 | |
| 26 Jun | 205.57 | 8.9 | - | 7,89,600 | 98,000 | 5,34,800 | |
| 25 Jun | 203.45 | 9.85 | - | 7,81,200 | 86,800 | 4,36,800 | |
| 24 Jun | 207.94 | 8.1 | - | 3,10,800 | 70,000 | 3,47,200 | |
| 21 Jun | 209.23 | 7.80 | - | 2,38,000 | 89,600 | 2,71,600 | |
| 20 Jun | 208.18 | 8.30 | - | 2,29,600 | 1,68,000 | 1,73,600 | |
| 19 Jun | 198.83 | 11.45 | - | 8,400 | 5,600 | 5,600 | |
| 18 Jun | 198.04 | 25.35 | - | 0 | 0 | 0 | |
| 14 Jun | 194.34 | 25.35 | - | 0 | 0 | 0 | |
| 13 Jun | 194.23 | 25.35 | - | 0 | 0 | 0 | |
| 12 Jun | 196.47 | 25.35 | - | 0 | 0 | 0 | |
| 11 Jun | 198.45 | 25.35 | - | 0 | 0 | 0 | |
| 10 Jun | 198.32 | 25.35 | - | 0 | 0 | 0 | |
| 7 Jun | 196.55 | 25.35 | - | 0 | 0 | 0 | |
| 6 Jun | 191.55 | 25.35 | - | 0 | 0 | 0 | |
| 5 Jun | 190.65 | 25.35 | - | 0 | 0 | 0 | |
| 4 Jun | 177.25 | 25.35 | - | 0 | 0 | 0 | |
| 3 Jun | 195.05 | 25.35 | - | 0 | 0 | 0 | |
| 31 May | 188.30 | 25.35 | - | 0 | 0 | 0 | |
| 30 May | 186.35 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 191.70 | 0.00 | - | 0 | 0 | 0 | |
For BANDHAN BANK LIMITED - strike price 205 expiring on 25JUL2024
Delta for 205 PE is -
Historical price for 205 PE is as follows
On 5 Jul BANDHANBNK was trading at 204.33. The strike last trading price was 8.45, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -439600 which decreased total open position to 1752800
On 4 Jul BANDHANBNK was trading at 208.06. The strike last trading price was 6.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 375200 which increased total open position to 2192400
On 3 Jul BANDHANBNK was trading at 211.13. The strike last trading price was 6.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 313600 which increased total open position to 1817200
On 2 Jul BANDHANBNK was trading at 202.24. The strike last trading price was 9.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 277200 which increased total open position to 1512000
On 1 Jul BANDHANBNK was trading at 205.86. The strike last trading price was 7.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 218400 which increased total open position to 1234800
On 28 Jun BANDHANBNK was trading at 203.78. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 333200 which increased total open position to 1016400
On 27 Jun BANDHANBNK was trading at 200.30. The strike last trading price was 11.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 151200 which increased total open position to 683200
On 26 Jun BANDHANBNK was trading at 205.57. The strike last trading price was 8.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 98000 which increased total open position to 534800
On 25 Jun BANDHANBNK was trading at 203.45. The strike last trading price was 9.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 86800 which increased total open position to 436800
On 24 Jun BANDHANBNK was trading at 207.94. The strike last trading price was 8.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 347200
On 21 Jun BANDHANBNK was trading at 209.23. The strike last trading price was 7.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 89600 which increased total open position to 271600
On 20 Jun BANDHANBNK was trading at 208.18. The strike last trading price was 8.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 173600
On 19 Jun BANDHANBNK was trading at 198.83. The strike last trading price was 11.45, 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 18 Jun BANDHANBNK was trading at 198.04. The strike last trading price was 25.35, 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 25.35, 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 25.35, 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 25.35, 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 25.35, 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 25.35, 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 25.35, 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 25.35, 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 25.35, 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 25.35, 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 25.35, 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 25.35, 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 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
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