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 | 5.4 | -2.15 | - | 19,29,200 | -19,26,400 | 91,44,800 | |||
| 4 Jul | 208.06 | 7.55 | - | 3,81,22,000 | 37,43,600 | 1,10,71,200 | ||||
| 3 Jul | 211.13 | 9.85 | - | 2,16,69,200 | 5,82,400 | 73,27,600 | ||||
| 2 Jul | 202.24 | 6.4 | - | 47,46,000 | 7,53,200 | 67,25,600 | ||||
| 1 Jul | 205.86 | 7.9 | - | 45,80,800 | 11,42,400 | 59,72,400 | ||||
| 28 Jun | 203.78 | 6.9 | - | 86,71,600 | 6,02,000 | 48,30,000 | ||||
| 27 Jun | 200.30 | 6.3 | - | 55,24,400 | 12,37,600 | 42,28,000 | ||||
| 26 Jun | 205.57 | 8 | - | 53,08,800 | 5,01,200 | 29,84,800 | ||||
| 25 Jun | 203.45 | 7.2 | - | 48,88,800 | 7,00,000 | 24,83,600 | ||||
| 24 Jun | 207.94 | 9.05 | - | 18,42,400 | 3,64,000 | 17,72,400 | ||||
| 21 Jun | 209.23 | 10.60 | - | 26,93,600 | 2,91,200 | 14,14,000 | ||||
| 20 Jun | 208.18 | 10.50 | - | 33,15,200 | 4,62,000 | 11,03,200 | ||||
| 19 Jun | 198.83 | 6.90 | - | 11,14,400 | 1,87,600 | 6,41,200 | ||||
| 18 Jun | 198.04 | 5.85 | - | 3,44,400 | 1,09,200 | 4,53,600 | ||||
| 14 Jun | 194.34 | 5.10 | - | 2,24,000 | 1,62,400 | 3,44,400 | ||||
| 13 Jun | 194.23 | 5.25 | - | 61,600 | 0 | 1,84,800 | ||||
| 12 Jun | 196.47 | 7.00 | - | 1,79,200 | 78,400 | 1,76,400 | ||||
| 11 Jun | 198.45 | 6.95 | - | 16,800 | 11,200 | 1,03,600 | ||||
| 10 Jun | 198.32 | 8.00 | - | 1,23,200 | 61,600 | 92,400 | ||||
| 7 Jun | 196.55 | 7.50 | - | 25,200 | 28,000 | 28,000 | ||||
| 6 Jun | 191.55 | 4.75 | - | 0 | 5,600 | 0 | ||||
| 5 Jun | 190.65 | 4.75 | - | 8,400 | 5,600 | 19,600 | ||||
|
|
||||||||||
| 4 Jun | 177.25 | 4.10 | - | 2,800 | 2,800 | 14,000 | ||||
| 3 Jun | 195.05 | 7.10 | - | 2,800 | 0 | 11,200 | ||||
| 31 May | 188.30 | 5.50 | - | 2,800 | 0 | 8,400 | ||||
| 30 May | 186.35 | 6.20 | - | 11,200 | 8,400 | 8,400 | ||||
| 29 May | 191.70 | 7.30 | - | 0 | 0 | 0 | ||||
For BANDHAN BANK LIMITED - strike price 210 expiring on 25JUL2024
Delta for 210 CE is -
Historical price for 210 CE is as follows
On 5 Jul BANDHANBNK was trading at 204.33. The strike last trading price was 5.4, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -1926400 which decreased total open position to 9144800
On 4 Jul BANDHANBNK was trading at 208.06. The strike last trading price was 7.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3743600 which increased total open position to 11071200
On 3 Jul BANDHANBNK was trading at 211.13. The strike last trading price was 9.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 582400 which increased total open position to 7327600
On 2 Jul BANDHANBNK was trading at 202.24. The strike last trading price was 6.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 753200 which increased total open position to 6725600
On 1 Jul BANDHANBNK was trading at 205.86. The strike last trading price was 7.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 1142400 which increased total open position to 5972400
On 28 Jun BANDHANBNK was trading at 203.78. The strike last trading price was 6.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 602000 which increased total open position to 4830000
On 27 Jun BANDHANBNK was trading at 200.30. The strike last trading price was 6.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 1237600 which increased total open position to 4228000
On 26 Jun BANDHANBNK was trading at 205.57. The strike last trading price was 8, which was lower than the previous day. The implied volatity was -, the open interest changed by 501200 which increased total open position to 2984800
On 25 Jun BANDHANBNK was trading at 203.45. The strike last trading price was 7.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 700000 which increased total open position to 2483600
On 24 Jun BANDHANBNK was trading at 207.94. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 364000 which increased total open position to 1772400
On 21 Jun BANDHANBNK was trading at 209.23. The strike last trading price was 10.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 291200 which increased total open position to 1414000
On 20 Jun BANDHANBNK was trading at 208.18. The strike last trading price was 10.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 462000 which increased total open position to 1103200
On 19 Jun BANDHANBNK was trading at 198.83. The strike last trading price was 6.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 187600 which increased total open position to 641200
On 18 Jun BANDHANBNK was trading at 198.04. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 109200 which increased total open position to 453600
On 14 Jun BANDHANBNK was trading at 194.34. The strike last trading price was 5.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 162400 which increased total open position to 344400
On 13 Jun BANDHANBNK was trading at 194.23. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184800
On 12 Jun BANDHANBNK was trading at 196.47. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 78400 which increased total open position to 176400
On 11 Jun BANDHANBNK was trading at 198.45. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 103600
On 10 Jun BANDHANBNK was trading at 198.32. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 92400
On 7 Jun BANDHANBNK was trading at 196.55. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 28000
On 6 Jun BANDHANBNK was trading at 191.55. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 0
On 5 Jun BANDHANBNK was trading at 190.65. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 19600
On 4 Jun BANDHANBNK was trading at 177.25. The strike last trading price was 4.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 14000
On 3 Jun BANDHANBNK was trading at 195.05. The strike last trading price was 7.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11200
On 31 May BANDHANBNK was trading at 188.30. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 30 May BANDHANBNK was trading at 186.35. The strike last trading price was 6.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 8400
On 29 May BANDHANBNK was trading at 191.70. The strike last trading price was 7.30, 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 | 11.05 | 1.80 | - | 4,48,000 | -4,45,200 | 24,44,400 |
| 4 Jul | 208.06 | 9.25 | - | 80,58,400 | 6,49,600 | 28,89,600 | |
| 3 Jul | 211.13 | 8.7 | - | 42,36,400 | -2,66,000 | 22,40,000 | |
| 2 Jul | 202.24 | 12.45 | - | 3,86,400 | -33,600 | 25,08,800 | |
| 1 Jul | 205.86 | 10 | - | 2,77,200 | 81,200 | 25,42,400 | |
| 28 Jun | 203.78 | 11.45 | - | 7,36,400 | 2,26,800 | 24,61,200 | |
| 27 Jun | 200.30 | 13.85 | - | 14,28,000 | 6,04,800 | 22,34,400 | |
| 26 Jun | 205.57 | 11.6 | - | 8,70,800 | 1,70,800 | 16,29,600 | |
| 25 Jun | 203.45 | 12.65 | - | 14,44,800 | 1,40,000 | 14,58,800 | |
| 24 Jun | 207.94 | 10.5 | - | 11,59,200 | 7,14,000 | 13,16,000 | |
| 21 Jun | 209.23 | 10.20 | - | 12,04,000 | -1,84,800 | 6,04,800 | |
| 20 Jun | 208.18 | 10.90 | - | 8,87,600 | 7,14,000 | 7,89,600 | |
| 19 Jun | 198.83 | 15.50 | - | 86,800 | 72,800 | 75,600 | |
| 18 Jun | 198.04 | 12.65 | - | 2,800 | 0 | 0 | |
| 14 Jun | 194.34 | 28.90 | - | 0 | 0 | 0 | |
| 13 Jun | 194.23 | 28.90 | - | 0 | 0 | 0 | |
| 12 Jun | 196.47 | 28.90 | - | 0 | 0 | 0 | |
| 11 Jun | 198.45 | 28.90 | - | 0 | 0 | 0 | |
| 10 Jun | 198.32 | 28.90 | - | 0 | 0 | 0 | |
| 7 Jun | 196.55 | 28.90 | - | 0 | 0 | 0 | |
| 6 Jun | 191.55 | 28.90 | - | 0 | 0 | 0 | |
| 5 Jun | 190.65 | 28.90 | - | 0 | 0 | 0 | |
| 4 Jun | 177.25 | 28.90 | - | 0 | 0 | 0 | |
| 3 Jun | 195.05 | 28.90 | - | 0 | 0 | 0 | |
| 31 May | 188.30 | 28.90 | - | 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 210 expiring on 25JUL2024
Delta for 210 PE is -
Historical price for 210 PE is as follows
On 5 Jul BANDHANBNK was trading at 204.33. The strike last trading price was 11.05, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -445200 which decreased total open position to 2444400
On 4 Jul BANDHANBNK was trading at 208.06. The strike last trading price was 9.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 649600 which increased total open position to 2889600
On 3 Jul BANDHANBNK was trading at 211.13. The strike last trading price was 8.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -266000 which decreased total open position to 2240000
On 2 Jul BANDHANBNK was trading at 202.24. The strike last trading price was 12.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -33600 which decreased total open position to 2508800
On 1 Jul BANDHANBNK was trading at 205.86. The strike last trading price was 10, which was lower than the previous day. The implied volatity was -, the open interest changed by 81200 which increased total open position to 2542400
On 28 Jun BANDHANBNK was trading at 203.78. The strike last trading price was 11.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 226800 which increased total open position to 2461200
On 27 Jun BANDHANBNK was trading at 200.30. The strike last trading price was 13.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 604800 which increased total open position to 2234400
On 26 Jun BANDHANBNK was trading at 205.57. The strike last trading price was 11.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 170800 which increased total open position to 1629600
On 25 Jun BANDHANBNK was trading at 203.45. The strike last trading price was 12.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 140000 which increased total open position to 1458800
On 24 Jun BANDHANBNK was trading at 207.94. The strike last trading price was 10.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 714000 which increased total open position to 1316000
On 21 Jun BANDHANBNK was trading at 209.23. The strike last trading price was 10.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -184800 which decreased total open position to 604800
On 20 Jun BANDHANBNK was trading at 208.18. The strike last trading price was 10.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 714000 which increased total open position to 789600
On 19 Jun BANDHANBNK was trading at 198.83. The strike last trading price was 15.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 72800 which increased total open position to 75600
On 18 Jun BANDHANBNK was trading at 198.04. The strike last trading price was 12.65, 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 14 Jun BANDHANBNK was trading at 194.34. The strike last trading price was 28.90, 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 28.90, 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 28.90, 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 28.90, 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 28.90, 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 28.90, 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 28.90, 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 28.90, 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 28.90, 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 28.90, 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 28.90, 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 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