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 | 2.8 | -1.25 | - | 7,70,000 | -7,05,600 | 64,06,400 | |||
| 4 Jul | 208.06 | 4.05 | - | 2,60,20,400 | 17,38,800 | 71,12,000 | ||||
| 3 Jul | 211.13 | 5.75 | - | 1,17,74,000 | 6,04,800 | 53,73,200 | ||||
| 2 Jul | 202.24 | 3.45 | - | 31,36,000 | 1,54,000 | 47,79,600 | ||||
| 1 Jul | 205.86 | 4.45 | - | 23,91,200 | -8,400 | 46,25,600 | ||||
|
|
||||||||||
| 28 Jun | 203.78 | 3.85 | - | 62,21,600 | 6,55,200 | 46,34,000 | ||||
| 27 Jun | 200.30 | 3.65 | - | 49,42,000 | 7,08,400 | 39,78,800 | ||||
| 26 Jun | 205.57 | 4.65 | - | 36,62,400 | 3,94,800 | 32,53,600 | ||||
| 25 Jun | 203.45 | 4.3 | - | 40,79,600 | 3,64,000 | 28,58,800 | ||||
| 24 Jun | 207.94 | 5.6 | - | 26,15,200 | 3,08,000 | 24,97,600 | ||||
| 21 Jun | 209.23 | 6.75 | - | 26,74,000 | 1,26,000 | 21,50,400 | ||||
| 20 Jun | 208.18 | 6.90 | - | 38,64,000 | 3,66,800 | 20,18,800 | ||||
| 19 Jun | 198.83 | 4.10 | - | 20,97,200 | 3,61,200 | 16,52,000 | ||||
| 18 Jun | 198.04 | 3.45 | - | 7,16,800 | 2,18,400 | 12,99,200 | ||||
| 14 Jun | 194.34 | 3.15 | - | 5,96,400 | 3,30,400 | 10,80,800 | ||||
| 13 Jun | 194.23 | 3.15 | - | 3,30,400 | 58,800 | 7,50,400 | ||||
| 12 Jun | 196.47 | 4.00 | - | 3,55,600 | 39,200 | 6,86,000 | ||||
| 11 Jun | 198.45 | 4.15 | - | 2,68,800 | 11,200 | 6,46,800 | ||||
| 10 Jun | 198.32 | 4.95 | - | 5,43,200 | 3,52,800 | 6,32,800 | ||||
| 7 Jun | 196.55 | 4.95 | - | 3,61,200 | 1,82,000 | 2,74,400 | ||||
| 6 Jun | 191.55 | 3.00 | - | 36,400 | 8,400 | 92,400 | ||||
| 5 Jun | 190.65 | 2.75 | - | 61,600 | 11,200 | 84,000 | ||||
| 4 Jun | 177.25 | 3.15 | - | 92,400 | 39,200 | 72,800 | ||||
| 3 Jun | 195.05 | 4.50 | - | 39,200 | 22,400 | 33,600 | ||||
| 31 May | 188.30 | 4.70 | - | 14,000 | 0 | 8,400 | ||||
| 30 May | 186.35 | 4.75 | - | 5,600 | 5,600 | 8,400 | ||||
| 29 May | 191.70 | 6.50 | - | 5,600 | 2,800 | 2,800 | ||||
For BANDHAN BANK LIMITED - strike price 220 expiring on 25JUL2024
Delta for 220 CE is -
Historical price for 220 CE is as follows
On 5 Jul BANDHANBNK was trading at 204.33. The strike last trading price was 2.8, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -705600 which decreased total open position to 6406400
On 4 Jul BANDHANBNK was trading at 208.06. The strike last trading price was 4.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1738800 which increased total open position to 7112000
On 3 Jul BANDHANBNK was trading at 211.13. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 604800 which increased total open position to 5373200
On 2 Jul BANDHANBNK was trading at 202.24. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 154000 which increased total open position to 4779600
On 1 Jul BANDHANBNK was trading at 205.86. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 4625600
On 28 Jun BANDHANBNK was trading at 203.78. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 655200 which increased total open position to 4634000
On 27 Jun BANDHANBNK was trading at 200.30. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 708400 which increased total open position to 3978800
On 26 Jun BANDHANBNK was trading at 205.57. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 394800 which increased total open position to 3253600
On 25 Jun BANDHANBNK was trading at 203.45. The strike last trading price was 4.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 364000 which increased total open position to 2858800
On 24 Jun BANDHANBNK was trading at 207.94. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 308000 which increased total open position to 2497600
On 21 Jun BANDHANBNK was trading at 209.23. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 2150400
On 20 Jun BANDHANBNK was trading at 208.18. The strike last trading price was 6.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 366800 which increased total open position to 2018800
On 19 Jun BANDHANBNK was trading at 198.83. The strike last trading price was 4.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 361200 which increased total open position to 1652000
On 18 Jun BANDHANBNK was trading at 198.04. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 218400 which increased total open position to 1299200
On 14 Jun BANDHANBNK was trading at 194.34. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 330400 which increased total open position to 1080800
On 13 Jun BANDHANBNK was trading at 194.23. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 58800 which increased total open position to 750400
On 12 Jun BANDHANBNK was trading at 196.47. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 686000
On 11 Jun BANDHANBNK was trading at 198.45. The strike last trading price was 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 646800
On 10 Jun BANDHANBNK was trading at 198.32. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 352800 which increased total open position to 632800
On 7 Jun BANDHANBNK was trading at 196.55. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 182000 which increased total open position to 274400
On 6 Jun BANDHANBNK was trading at 191.55. The strike last trading price was 3.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 92400
On 5 Jun BANDHANBNK was trading at 190.65. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 84000
On 4 Jun BANDHANBNK was trading at 177.25. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 72800
On 3 Jun BANDHANBNK was trading at 195.05. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 33600
On 31 May BANDHANBNK was trading at 188.30. The strike last trading price was 4.70, 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 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 8400
On 29 May BANDHANBNK was trading at 191.70. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 204.33 | 18.4 | 2.85 | - | 11,200 | -8,400 | 8,03,600 |
| 4 Jul | 208.06 | 15.55 | - | 8,06,400 | 47,600 | 8,12,000 | |
| 3 Jul | 211.13 | 14.45 | - | 2,91,200 | -33,600 | 7,64,400 | |
| 2 Jul | 202.24 | 19.4 | - | 84,000 | 28,000 | 7,98,000 | |
| 1 Jul | 205.86 | 16.55 | - | 78,400 | 5,600 | 7,70,000 | |
| 28 Jun | 203.78 | 18.2 | - | 1,00,800 | 14,000 | 7,64,400 | |
| 27 Jun | 200.30 | 22.1 | - | 3,30,400 | 2,46,400 | 7,50,400 | |
| 26 Jun | 205.57 | 18.2 | - | 2,35,200 | 70,000 | 5,01,200 | |
| 25 Jun | 203.45 | 19.75 | - | 1,51,200 | 81,200 | 4,31,200 | |
| 24 Jun | 207.94 | 17 | - | 1,96,000 | 1,23,200 | 3,47,200 | |
| 21 Jun | 209.23 | 16.40 | - | 1,14,800 | 84,000 | 2,26,800 | |
| 20 Jun | 208.18 | 17.00 | - | 1,65,200 | 84,000 | 1,40,000 | |
| 19 Jun | 198.83 | 22.60 | - | 28,000 | 8,400 | 56,000 | |
| 18 Jun | 198.04 | 23.20 | - | 5,600 | 5,600 | 50,400 | |
| 14 Jun | 194.34 | 26.05 | - | 8,400 | 0 | 44,800 | |
| 13 Jun | 194.23 | 26.00 | - | 5,600 | 2,800 | 42,000 | |
| 12 Jun | 196.47 | 22.25 | - | 39,200 | 30,800 | 36,400 | |
| 11 Jun | 198.45 | 23.25 | - | 2,800 | 0 | 2,800 | |
| 10 Jun | 198.32 | 20.00 | - | 2,800 | 0 | 0 | |
| 7 Jun | 196.55 | 36.55 | - | 0 | 0 | 0 | |
| 6 Jun | 191.55 | 36.55 | - | 0 | 0 | 0 | |
| 5 Jun | 190.65 | 36.55 | - | 0 | 0 | 0 | |
| 4 Jun | 177.25 | 36.55 | - | 0 | 0 | 0 | |
| 3 Jun | 195.05 | 36.55 | - | 0 | 0 | 0 | |
| 31 May | 188.30 | 36.55 | - | 0 | 0 | 0 | |
| 30 May | 186.35 | 36.55 | - | 0 | 0 | 0 | |
| 29 May | 191.70 | 36.55 | - | 0 | 0 | 0 | |
For BANDHAN BANK LIMITED - strike price 220 expiring on 25JUL2024
Delta for 220 PE is -
Historical price for 220 PE is as follows
On 5 Jul BANDHANBNK was trading at 204.33. The strike last trading price was 18.4, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 803600
On 4 Jul BANDHANBNK was trading at 208.06. The strike last trading price was 15.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 47600 which increased total open position to 812000
On 3 Jul BANDHANBNK was trading at 211.13. The strike last trading price was 14.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -33600 which decreased total open position to 764400
On 2 Jul BANDHANBNK was trading at 202.24. The strike last trading price was 19.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 798000
On 1 Jul BANDHANBNK was trading at 205.86. The strike last trading price was 16.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 770000
On 28 Jun BANDHANBNK was trading at 203.78. The strike last trading price was 18.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 764400
On 27 Jun BANDHANBNK was trading at 200.30. The strike last trading price was 22.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 246400 which increased total open position to 750400
On 26 Jun BANDHANBNK was trading at 205.57. The strike last trading price was 18.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 501200
On 25 Jun BANDHANBNK was trading at 203.45. The strike last trading price was 19.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 81200 which increased total open position to 431200
On 24 Jun BANDHANBNK was trading at 207.94. The strike last trading price was 17, which was lower than the previous day. The implied volatity was -, the open interest changed by 123200 which increased total open position to 347200
On 21 Jun BANDHANBNK was trading at 209.23. The strike last trading price was 16.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 226800
On 20 Jun BANDHANBNK was trading at 208.18. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 140000
On 19 Jun BANDHANBNK was trading at 198.83. The strike last trading price was 22.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 56000
On 18 Jun BANDHANBNK was trading at 198.04. The strike last trading price was 23.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 50400
On 14 Jun BANDHANBNK was trading at 194.34. The strike last trading price was 26.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44800
On 13 Jun BANDHANBNK was trading at 194.23. The strike last trading price was 26.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 42000
On 12 Jun BANDHANBNK was trading at 196.47. The strike last trading price was 22.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 36400
On 11 Jun BANDHANBNK was trading at 198.45. The strike last trading price was 23.25, 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 20.00, 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 7 Jun BANDHANBNK was trading at 196.55. The strike last trading price was 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, 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 36.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0