BANDHANBNK
BANDHAN BANK LIMITED
208.27
-2.86 (-1.35%)
Option Chain for BANDHANBNK
04 Jul 2024 12:14 PM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Chng OI | Vol | Ltp | Chng | Chng | Ltp | Vol | Chng OI | OI | |
| 0 | 0 | 0 | 39.55 | 0.00 | 150 | 0.00 | 0.2 | 11,200 | 0 | 95,200 |
| 0 | 0 | 0 | 36.65 | 0.00 | 152.5 | 0.00 | 1.1 | 0 | 0 | 0 |
| 0 | 0 | 0 | 35.5 | 0.00 | 155 | 0.00 | 3.1 | 0 | 0 | 0 |
| 0 | 0 | 0 | 32.3 | 0.00 | 157.5 | 0.00 | 1.7 | 0 | 0 | 0 |
| 0 | 0 | 0 | 44 | 0.00 | 160 | 0.00 | 0.3 | 53,200 | 11,200 | 1,76,400 |
| 0 | 0 | 0 | 28.15 | 0.00 | 162.5 | 0.00 | 0.3 | 0 | 0 | 0 |
|
|
||||||||||
| 0 | 0 | 0 | 28.1 | 0.00 | 165 | 0.00 | 0.25 | 0 | 0 | 0 |
| 0 | 0 | 0 | 24.3 | 0.00 | 167.5 | 0.10 | 0.35 | 5,600 | 0 | 1,70,800 |
| 0 | 2,800 | 0 | 36.95 | 0.00 | 170 | 0.10 | 0.5 | 4,25,600 | 78,400 | 9,12,800 |
| 0 | 0 | 0 | 20.75 | 0.00 | 172.5 | 0.05 | 0.5 | 92,400 | 2,800 | 2,57,600 |
| 0 | 0 | 0 | 21.7 | 0.00 | 175 | 0.00 | 0.6 | 2,07,200 | -14,000 | 5,88,000 |
| 0 | 0 | 0 | 17.5 | 0.00 | 177.5 | 0.10 | 0.8 | 1,48,400 | 28,000 | 1,56,800 |
| 86,800 | -25,200 | 42,000 | 28.5 | -3.35 | 180 | 0.10 | 1 | 9,32,400 | 11,200 | 21,08,400 |
| 0 | 0 | 0 | 14.6 | 0.00 | 182.5 | 0.15 | 1.2 | 84,000 | -44,800 | 70,000 |
| 84,000 | 14,000 | 39,200 | 24.1 | 1.20 | 185 | 0.05 | 1.45 | 8,06,400 | 2,800 | 13,60,800 |
| 50,400 | 5,600 | 16,800 | 22 | -3.45 | 187.5 | 0.10 | 1.8 | 1,40,000 | 28,000 | 1,37,200 |
| 4,00,400 | -30,800 | 3,10,800 | 20.75 | -2.55 | 190 | 0.10 | 2.25 | 18,81,600 | 3,08,000 | 39,90,000 |
| 47,600 | 11,200 | 39,200 | 18.05 | -3.25 | 192.5 | 0.35 | 2.75 | 1,42,800 | 47,600 | 1,37,200 |
| 1,14,800 | -8,400 | 1,09,200 | 17 | -2.35 | 195 | 0.30 | 3.4 | 14,95,200 | 2,49,200 | 12,76,800 |
| 47,600 | -8,400 | 53,200 | 14.45 | -3.05 | 197.5 | 0.30 | 3.95 | 2,01,600 | 25,200 | 1,98,800 |
| 67,14,400 | -4,22,800 | 46,42,400 | 13.85 | -2.05 | 200 | 0.30 | 4.85 | 72,43,600 | 10,16,400 | 51,99,600 |
| 2,40,800 | -30,800 | 5,18,000 | 12.1 | -2.05 | 202.5 | 0.45 | 5.85 | 5,09,600 | -1,54,000 | 2,29,600 |
| 18,22,800 | -2,88,400 | 36,51,200 | 10.75 | -1.75 | 205 | 0.40 | 6.8 | 46,67,600 | 9,38,000 | 27,55,200 |
| 8,45,600 | 2,35,200 | 22,87,600 | 9.5 | -1.75 | 207.5 | 0.70 | 8.15 | 13,38,400 | 75,600 | 5,62,800 |
| 1,23,95,600 | 50,68,000 | 2,78,46,000 | 8.25 | -1.60 | 210 | 0.55 | 9.25 | 59,94,800 | 8,26,000 | 30,66,000 |
| 11,62,000 | 6,10,400 | 46,39,600 | 7.2 | -1.55 | 212.5 | 1.00 | 11 | 8,59,600 | 1,98,800 | 3,36,000 |
| 53,14,400 | 26,76,800 | 1,47,05,600 | 6.1 | -1.50 | 215 | 1.00 | 12.35 | 16,04,400 | 75,600 | 7,08,400 |
| 5,29,200 | 2,43,600 | 15,28,800 | 5.25 | -1.35 | 217.5 | 1.50 | 14.2 | 2,43,600 | 19,600 | 2,46,400 |
| 82,43,200 | 28,70,000 | 1,81,80,400 | 4.45 | -1.30 | 220 | 1.20 | 15.65 | 6,32,800 | 33,600 | 7,98,000 |
| 2,80,000 | 1,90,400 | 7,72,800 | 3.8 | -1.15 | 222.5 | 1.20 | 17.5 | 95,200 | -8,400 | 44,800 |
| 35,75,600 | 4,78,800 | 54,37,600 | 3.25 | -0.95 | 225 | 1.40 | 19.4 | 81,200 | 11,200 | 4,00,400 |
| 1,70,800 | 42,000 | 4,06,000 | 2.7 | -0.95 | 227.5 | 1.55 | 21.5 | 56,000 | 11,200 | 44,800 |
| 28,61,600 | 1,54,000 | 66,94,800 | 2.3 | -0.90 | 230 | 1.80 | 23.7 | 44,800 | 16,800 | 1,48,400 |
| 1,26,000 | 28,000 | 2,12,800 | 1.85 | -0.85 | 232.5 | 0.00 | 44.9 | 0 | 0 | 0 |
| 14,47,600 | -1,59,600 | 16,68,800 | 1.6 | -0.75 | 235 | 4.25 | 29.2 | 16,800 | 8,400 | 16,800 |
| 13,41,200 | -2,24,000 | 12,68,400 | 1.4 | -0.55 | 237.5 | 0.00 | 49.55 | 0 | 0 | 0 |
| 4,87,200 | 4,87,200 | 14,95,200 | 1.2 | 240 | 33.05 | 11,200 | 2,800 | 2,800 | ||
| 4,83,89,600 | 2,61,96,800 | |||||||||
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.