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 | 3.8 | -1.65 | - | 6,18,800 | -6,16,000 | 39,39,600 | |||
| 4 Jul | 208.06 | 5.45 | - | 1,98,21,200 | 19,18,000 | 45,55,600 | ||||
| 3 Jul | 211.13 | 7.6 | - | 1,03,37,600 | 7,11,200 | 26,37,600 | ||||
| 2 Jul | 202.24 | 4.7 | - | 14,67,200 | 4,11,600 | 19,34,800 | ||||
| 1 Jul | 205.86 | 6 | - | 9,88,400 | 1,12,000 | 15,23,200 | ||||
| 28 Jun | 203.78 | 5.1 | - | 27,86,000 | 1,76,400 | 14,11,200 | ||||
|
|
||||||||||
| 27 Jun | 200.30 | 4.85 | - | 15,17,600 | 3,94,800 | 12,34,800 | ||||
| 26 Jun | 205.57 | 6 | - | 12,51,600 | 2,01,600 | 8,34,400 | ||||
| 25 Jun | 203.45 | 5.6 | - | 13,66,400 | 1,48,400 | 6,32,800 | ||||
| 24 Jun | 207.94 | 7.15 | - | 5,60,000 | 2,04,400 | 4,84,400 | ||||
| 21 Jun | 209.23 | 8.45 | - | 6,35,600 | 47,600 | 2,77,200 | ||||
| 20 Jun | 208.18 | 8.40 | - | 5,23,600 | 98,000 | 2,24,000 | ||||
| 19 Jun | 198.83 | 5.05 | - | 1,45,600 | 72,800 | 1,26,000 | ||||
| 18 Jun | 198.04 | 4.50 | - | 64,400 | 47,600 | 47,600 | ||||
| 14 Jun | 194.34 | 7.70 | - | 0 | 0 | 0 | ||||
| 13 Jun | 194.23 | 7.70 | - | 0 | 0 | 0 | ||||
| 12 Jun | 196.47 | 7.70 | - | 0 | 0 | 0 | ||||
| 11 Jun | 198.45 | 7.70 | - | 0 | 2,800 | 0 | ||||
| 10 Jun | 198.32 | 7.70 | - | 2,800 | 0 | 0 | ||||
| 7 Jun | 196.55 | 6.10 | - | 0 | 0 | 0 | ||||
| 6 Jun | 191.55 | 6.10 | - | 0 | 0 | 0 | ||||
| 5 Jun | 190.65 | 6.10 | - | 0 | 0 | 0 | ||||
| 4 Jun | 177.25 | 6.10 | - | 0 | 0 | 0 | ||||
| 3 Jun | 195.05 | 6.10 | - | 0 | 0 | 0 | ||||
| 31 May | 188.30 | 0.00 | - | 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 215 expiring on 25JUL2024
Delta for 215 CE is -
Historical price for 215 CE is as follows
On 5 Jul BANDHANBNK was trading at 204.33. The strike last trading price was 3.8, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -616000 which decreased total open position to 3939600
On 4 Jul BANDHANBNK was trading at 208.06. The strike last trading price was 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1918000 which increased total open position to 4555600
On 3 Jul BANDHANBNK was trading at 211.13. The strike last trading price was 7.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 711200 which increased total open position to 2637600
On 2 Jul BANDHANBNK was trading at 202.24. The strike last trading price was 4.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 411600 which increased total open position to 1934800
On 1 Jul BANDHANBNK was trading at 205.86. The strike last trading price was 6, which was lower than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 1523200
On 28 Jun BANDHANBNK was trading at 203.78. The strike last trading price was 5.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 176400 which increased total open position to 1411200
On 27 Jun BANDHANBNK was trading at 200.30. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 394800 which increased total open position to 1234800
On 26 Jun BANDHANBNK was trading at 205.57. The strike last trading price was 6, which was lower than the previous day. The implied volatity was -, the open interest changed by 201600 which increased total open position to 834400
On 25 Jun BANDHANBNK was trading at 203.45. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 148400 which increased total open position to 632800
On 24 Jun BANDHANBNK was trading at 207.94. The strike last trading price was 7.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 204400 which increased total open position to 484400
On 21 Jun BANDHANBNK was trading at 209.23. The strike last trading price was 8.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 47600 which increased total open position to 277200
On 20 Jun BANDHANBNK was trading at 208.18. The strike last trading price was 8.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 98000 which increased total open position to 224000
On 19 Jun BANDHANBNK was trading at 198.83. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 72800 which increased total open position to 126000
On 18 Jun BANDHANBNK was trading at 198.04. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 47600 which increased total open position to 47600
On 14 Jun BANDHANBNK was trading at 194.34. The strike last trading price was 7.70, 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 7.70, 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 7.70, 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 7.70, 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 10 Jun BANDHANBNK was trading at 198.32. The strike last trading price was 7.70, 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 6.10, 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 6.10, 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 6.10, 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 6.10, 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 6.10, 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 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 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 204.33 | 12.8 | 0.35 | - | 33,600 | -28,000 | 8,84,800 |
| 4 Jul | 208.06 | 12.45 | - | 23,40,800 | 2,80,000 | 9,12,800 | |
| 3 Jul | 211.13 | 11.35 | - | 5,01,200 | 42,000 | 6,32,800 | |
| 2 Jul | 202.24 | 15.7 | - | 72,800 | 44,800 | 5,88,000 | |
| 1 Jul | 205.86 | 13.2 | - | 50,400 | 28,000 | 5,43,200 | |
| 28 Jun | 203.78 | 14.9 | - | 98,000 | 47,600 | 5,15,200 | |
| 27 Jun | 200.30 | 17.7 | - | 2,80,000 | 1,68,000 | 4,67,600 | |
| 26 Jun | 205.57 | 14.95 | - | 3,47,200 | 1,23,200 | 2,99,600 | |
| 25 Jun | 203.45 | 15.55 | - | 1,93,200 | 11,200 | 1,76,400 | |
| 24 Jun | 207.94 | 13.55 | - | 1,82,000 | 1,42,800 | 1,70,800 | |
| 21 Jun | 209.23 | 13.65 | - | 25,200 | 16,800 | 28,000 | |
| 20 Jun | 208.18 | 19.80 | - | 0 | 11,200 | 0 | |
| 19 Jun | 198.83 | 19.80 | - | 0 | 11,200 | 0 | |
| 18 Jun | 198.04 | 19.80 | - | 11,200 | 0 | 0 | |
| 14 Jun | 194.34 | 32.65 | - | 0 | 0 | 0 | |
| 13 Jun | 194.23 | 32.65 | - | 0 | 0 | 0 | |
| 12 Jun | 196.47 | 32.65 | - | 0 | 0 | 0 | |
| 11 Jun | 198.45 | 32.65 | - | 0 | 0 | 0 | |
| 10 Jun | 198.32 | 32.65 | - | 0 | 0 | 0 | |
| 7 Jun | 196.55 | 32.65 | - | 0 | 0 | 0 | |
| 6 Jun | 191.55 | 32.65 | - | 0 | 0 | 0 | |
| 5 Jun | 190.65 | 32.65 | - | 0 | 0 | 0 | |
| 4 Jun | 177.25 | 32.65 | - | 0 | 0 | 0 | |
| 3 Jun | 195.05 | 32.65 | - | 0 | 0 | 0 | |
| 31 May | 188.30 | 0.00 | - | 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 215 expiring on 25JUL2024
Delta for 215 PE is -
Historical price for 215 PE is as follows
On 5 Jul BANDHANBNK was trading at 204.33. The strike last trading price was 12.8, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -28000 which decreased total open position to 884800
On 4 Jul BANDHANBNK was trading at 208.06. The strike last trading price was 12.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 280000 which increased total open position to 912800
On 3 Jul BANDHANBNK was trading at 211.13. The strike last trading price was 11.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 632800
On 2 Jul BANDHANBNK was trading at 202.24. The strike last trading price was 15.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 588000
On 1 Jul BANDHANBNK was trading at 205.86. The strike last trading price was 13.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 543200
On 28 Jun BANDHANBNK was trading at 203.78. The strike last trading price was 14.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 47600 which increased total open position to 515200
On 27 Jun BANDHANBNK was trading at 200.30. The strike last trading price was 17.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 467600
On 26 Jun BANDHANBNK was trading at 205.57. The strike last trading price was 14.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 123200 which increased total open position to 299600
On 25 Jun BANDHANBNK was trading at 203.45. The strike last trading price was 15.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 176400
On 24 Jun BANDHANBNK was trading at 207.94. The strike last trading price was 13.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 142800 which increased total open position to 170800
On 21 Jun BANDHANBNK was trading at 209.23. The strike last trading price was 13.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 28000
On 20 Jun BANDHANBNK was trading at 208.18. The strike last trading price was 19.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 0
On 19 Jun BANDHANBNK was trading at 198.83. The strike last trading price was 19.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 0
On 18 Jun BANDHANBNK was trading at 198.04. The strike last trading price was 19.80, 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 32.65, 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 13 Jun BANDHANBNK was trading at 194.23. The strike last trading price was 32.65, 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 12 Jun BANDHANBNK was trading at 196.47. The strike last trading price was 32.65, 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 11 Jun BANDHANBNK was trading at 198.45. The strike last trading price was 32.65, 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 10 Jun BANDHANBNK was trading at 198.32. The strike last trading price was 32.65, 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 7 Jun BANDHANBNK was trading at 196.55. The strike last trading price was 32.65, 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 32.65, 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 32.65, 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 32.65, 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 32.65, 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 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 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