BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
21 Nov 2024 04:13 PM IST
| BANDHANBNK 28NOV2024 230 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 165.86 | 0.1 | 0.05 | - | 1 | 0 | 32 | |||
| 20 Nov | 167.61 | 0.05 | 0.00 | - | 2 | -2 | 33 | |||
| 19 Nov | 167.61 | 0.05 | -0.05 | - | 2 | -1 | 33 | |||
| 18 Nov | 165.69 | 0.1 | 0.00 | 0.00 | 0 | -12 | 0 | |||
| 14 Nov | 167.26 | 0.1 | 0.05 | - | 12 | -8 | 38 | |||
| 13 Nov | 165.10 | 0.05 | 0.00 | - | 7 | -3 | 47 | |||
| 12 Nov | 172.59 | 0.05 | -0.05 | - | 5 | -2 | 52 | |||
| 11 Nov | 175.14 | 0.1 | 0.00 | - | 2 | 0 | 56 | |||
| 8 Nov | 177.68 | 0.1 | -0.05 | 49.03 | 3 | -2 | 57 | |||
| 7 Nov | 181.40 | 0.15 | -0.15 | 45.93 | 18 | 6 | 62 | |||
| 6 Nov | 183.23 | 0.3 | 0.10 | 48.40 | 5 | 2 | 54 | |||
| 5 Nov | 181.27 | 0.2 | -0.10 | 46.21 | 23 | -4 | 51 | |||
| 4 Nov | 180.18 | 0.3 | -0.15 | 49.36 | 18 | 1 | 55 | |||
| 1 Nov | 183.65 | 0.45 | 0.05 | 46.68 | 2 | 0 | 53 | |||
| 31 Oct | 182.21 | 0.4 | 0.05 | - | 36 | 5 | 51 | |||
| 30 Oct | 177.55 | 0.35 | -0.10 | - | 10 | 3 | 45 | |||
| 29 Oct | 179.13 | 0.45 | -0.65 | - | 35 | -1 | 41 | |||
| 28 Oct | 184.81 | 1.1 | 0.00 | - | 4 | 42 | 42 | |||
| 25 Oct | 168.21 | 1.1 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 180.66 | 1.1 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 182.29 | 1.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 173.80 | 1.1 | -0.40 | - | 2 | 0 | 42 | |||
| 21 Oct | 184.89 | 1.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 191.96 | 1.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Oct | 190.19 | 1.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 192.74 | 1.5 | 0.00 | - | 0 | 10 | 0 | |||
| 15 Oct | 194.35 | 1.5 | -0.95 | - | 25 | 6 | 38 | |||
| 14 Oct | 200.06 | 2.45 | -4.55 | - | 52 | 32 | 32 | |||
| 17 Sept | 207.68 | 7 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 205.28 | 7 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 207.10 | 7 | - | 0 | 0 | 0 | ||||
For Bandhan Bank Limited - strike price 230 expiring on 28NOV2024
Delta for 230 CE is -
Historical price for 230 CE is as follows
On 21 Nov BANDHANBNK was trading at 165.86. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 20 Nov BANDHANBNK was trading at 167.61. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 33
On 19 Nov BANDHANBNK was trading at 167.61. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 33
On 18 Nov BANDHANBNK was trading at 165.69. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -12 which decreased total open position to 0
On 14 Nov BANDHANBNK was trading at 167.26. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 38
On 13 Nov BANDHANBNK was trading at 165.10. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 47
On 12 Nov BANDHANBNK was trading at 172.59. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 52
On 11 Nov BANDHANBNK was trading at 175.14. The strike last trading price was 0.1, 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 56
On 8 Nov BANDHANBNK was trading at 177.68. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 49.03, the open interest changed by -2 which decreased total open position to 57
On 7 Nov BANDHANBNK was trading at 181.40. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 45.93, the open interest changed by 6 which increased total open position to 62
On 6 Nov BANDHANBNK was trading at 183.23. The strike last trading price was 0.3, which was 0.10 higher than the previous day. The implied volatity was 48.40, the open interest changed by 2 which increased total open position to 54
On 5 Nov BANDHANBNK was trading at 181.27. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 46.21, the open interest changed by -4 which decreased total open position to 51
On 4 Nov BANDHANBNK was trading at 180.18. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 49.36, the open interest changed by 1 which increased total open position to 55
On 1 Nov BANDHANBNK was trading at 183.65. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 46.68, the open interest changed by 0 which decreased total open position to 53
On 31 Oct BANDHANBNK was trading at 182.21. The strike last trading price was 0.4, which was 0.05 higher 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 0.35, which was -0.10 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 0.45, which was -0.65 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 1.1, 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 1.1, 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 1.1, 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 1.1, 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 1.1, which was -0.40 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 1.5, 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 1.5, 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 1.5, 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 1.5, 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 1.5, which was -0.95 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 2.45, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept BANDHANBNK was trading at 207.68. The strike last trading price was 7, 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 Sept BANDHANBNK was trading at 205.28. The strike last trading price was 7, 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 13 Sept BANDHANBNK was trading at 207.10. The strike last trading price was 7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANDHANBNK 28NOV2024 230 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 165.86 | 64.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 167.61 | 64.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 167.61 | 64.3 | 0.00 | 0.00 | 0 | -1 | 0 |
| 18 Nov | 165.69 | 64.3 | 17.45 | - | 1 | 0 | 14 |
| 14 Nov | 167.26 | 46.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 165.10 | 46.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 172.59 | 46.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 175.14 | 46.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 177.68 | 46.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 181.40 | 46.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 183.23 | 46.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 181.27 | 46.85 | -0.75 | - | 9 | 0 | 14 |
| 4 Nov | 180.18 | 47.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 183.65 | 47.6 | 0.00 | 0.00 | 0 | 4 | 0 |
| 31 Oct | 182.21 | 47.6 | -3.40 | - | 4 | 2 | 12 |
| 30 Oct | 177.55 | 51 | 0.00 | - | 0 | 2 | 0 |
| 29 Oct | 179.13 | 51 | 16.60 | - | 10 | 2 | 10 |
| 28 Oct | 184.81 | 34.4 | 0.00 | - | 0 | 0 | 8 |
| 25 Oct | 168.21 | 34.4 | 0.00 | - | 0 | 0 | 8 |
| 24 Oct | 180.66 | 34.4 | 0.00 | - | 0 | 0 | 8 |
| 23 Oct | 182.29 | 34.4 | 0.00 | - | 0 | 0 | 8 |
| 22 Oct | 173.80 | 34.4 | 0.00 | - | 0 | 0 | 8 |
| 21 Oct | 184.89 | 34.4 | 0.00 | - | 8 | 0 | 8 |
| 18 Oct | 191.96 | 34.4 | 0.00 | - | 8 | 0 | 8 |
| 17 Oct | 190.19 | 34.4 | 0.00 | - | 8 | 0 | 8 |
| 16 Oct | 192.74 | 34.4 | 0.00 | - | 8 | 0 | 8 |
| 15 Oct | 194.35 | 34.4 | -4.50 | - | 8 | 4 | 4 |
| 14 Oct | 200.06 | 38.9 | 38.90 | - | 0 | 0 | 0 |
| 17 Sept | 207.68 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 205.28 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 207.10 | 0 | - | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 230 expiring on 28NOV2024
Delta for 230 PE is 0.00
Historical price for 230 PE is as follows
On 21 Nov BANDHANBNK was trading at 165.86. The strike last trading price was 64.3, 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 20 Nov BANDHANBNK was trading at 167.61. The strike last trading price was 64.3, 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 19 Nov BANDHANBNK was trading at 167.61. The strike last trading price was 64.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 18 Nov BANDHANBNK was trading at 165.69. The strike last trading price was 64.3, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 14 Nov BANDHANBNK was trading at 167.26. The strike last trading price was 46.85, 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 13 Nov BANDHANBNK was trading at 165.10. The strike last trading price was 46.85, 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 12 Nov BANDHANBNK was trading at 172.59. The strike last trading price was 46.85, 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 11 Nov BANDHANBNK was trading at 175.14. The strike last trading price was 46.85, 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 8 Nov BANDHANBNK was trading at 177.68. The strike last trading price was 46.85, 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 46.85, 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 46.85, 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 46.85, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 4 Nov BANDHANBNK was trading at 180.18. The strike last trading price was 47.6, 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 1 Nov BANDHANBNK was trading at 183.65. The strike last trading price was 47.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 31 Oct BANDHANBNK was trading at 182.21. The strike last trading price was 47.6, which was -3.40 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 51, 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 51, which was 16.60 higher 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, which was -4.50 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 38.9, which was 38.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept BANDHANBNK was trading at 207.68. The strike last trading price was 0, 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 Sept BANDHANBNK was trading at 205.28. The strike last trading price was 0, 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 13 Sept BANDHANBNK was trading at 207.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
