BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
08 Nov 2024 04:13 PM IST
| BANDHANBNK 28NOV2024 207.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.04
Theta: -0.05
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Nov | 177.68 | 0.35 | -0.30 | 39.93 | 4 | 0 | 17 | |||
| 7 Nov | 181.40 | 0.65 | -0.20 | 37.92 | 8 | -1 | 19 | |||
| 6 Nov | 183.23 | 0.85 | 0.00 | 37.47 | 11 | 5 | 21 | |||
| 5 Nov | 181.27 | 0.85 | -0.05 | 39.27 | 13 | -2 | 17 | |||
| 4 Nov | 180.18 | 0.9 | -0.65 | 40.33 | 28 | 19 | 20 | |||
| 1 Nov | 183.65 | 1.55 | -13.80 | 39.85 | 2 | 0 | 0 | |||
| 31 Oct | 182.21 | 15.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 177.55 | 15.35 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 179.13 | 15.35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 184.81 | 15.35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 168.21 | 15.35 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 180.66 | 15.35 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 182.29 | 15.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 173.80 | 15.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 184.89 | 15.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 191.96 | 15.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 190.19 | 15.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 192.74 | 15.35 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 194.35 | 15.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 200.06 | 15.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 210.26 | 15.35 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Oct | 187.70 | 15.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 188.85 | 15.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 187.66 | 15.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 184.34 | 15.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 186.86 | 15.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 189.01 | 15.35 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 195.28 | 15.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 198.74 | 15.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 203.22 | 15.35 | - | 0 | 0 | 0 | ||||
For Bandhan Bank Limited - strike price 207.5 expiring on 28NOV2024
Delta for 207.5 CE is 0.05
Historical price for 207.5 CE is as follows
On 8 Nov BANDHANBNK was trading at 177.68. The strike last trading price was 0.35, which was -0.30 lower than the previous day. The implied volatity was 39.93, the open interest changed by 0 which decreased total open position to 17
On 7 Nov BANDHANBNK was trading at 181.40. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 37.92, the open interest changed by -1 which decreased total open position to 19
On 6 Nov BANDHANBNK was trading at 183.23. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was 37.47, the open interest changed by 5 which increased total open position to 21
On 5 Nov BANDHANBNK was trading at 181.27. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 39.27, the open interest changed by -2 which decreased total open position to 17
On 4 Nov BANDHANBNK was trading at 180.18. The strike last trading price was 0.9, which was -0.65 lower than the previous day. The implied volatity was 40.33, the open interest changed by 19 which increased total open position to 20
On 1 Nov BANDHANBNK was trading at 183.65. The strike last trading price was 1.55, which was -13.80 lower than the previous day. The implied volatity was 39.85, 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 15.35, 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 15.35, 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 15.35, 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 15.35, 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 15.35, 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 15.35, 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 15.35, 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 15.35, 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 15.35, 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 15.35, 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 15.35, 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 15.35, 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 15.35, 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 15.35, 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 15.35, 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 15.35, 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 15.35, 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 15.35, 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 15.35, 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 15.35, 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 15.35, 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 15.35, 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 15.35, 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 15.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANDHANBNK 28NOV2024 207.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Nov | 177.68 | 14.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 181.40 | 14.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 183.23 | 14.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 181.27 | 14.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 180.18 | 14.95 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 183.65 | 14.95 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 182.21 | 14.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 177.55 | 14.95 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 179.13 | 14.95 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 184.81 | 14.95 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 168.21 | 14.95 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 180.66 | 14.95 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 182.29 | 14.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 173.80 | 14.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 184.89 | 14.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 191.96 | 14.95 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 190.19 | 14.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 192.74 | 14.95 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 194.35 | 14.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 200.06 | 14.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 210.26 | 14.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 187.70 | 14.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 188.85 | 14.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 187.66 | 14.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 184.34 | 14.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 186.86 | 14.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 189.01 | 14.95 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 195.28 | 14.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 198.74 | 14.95 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 203.22 | 14.95 | - | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 207.5 expiring on 28NOV2024
Delta for 207.5 PE is 0.00
Historical price for 207.5 PE is as follows
On 8 Nov BANDHANBNK was trading at 177.68. The strike last trading price was 14.95, 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 7 Nov BANDHANBNK was trading at 181.40. The strike last trading price was 14.95, 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 6 Nov BANDHANBNK was trading at 183.23. The strike last trading price was 14.95, 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 5 Nov BANDHANBNK was trading at 181.27. The strike last trading price was 14.95, 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 4 Nov BANDHANBNK was trading at 180.18. The strike last trading price was 14.95, 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 1 Nov BANDHANBNK was trading at 183.65. The strike last trading price was 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, 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 14.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
