BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
06 Sep 2024 04:13 PM IST
| BANDHANBNK 170 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 196.33 | 37.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 203.66 | 37.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 199.61 | 37.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 201.37 | 37.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 201.61 | 37.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 200.30 | 37.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 193.93 | 37.55 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 196.66 | 37.55 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 201.06 | 37.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 200.06 | 37.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 201.72 | 37.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 205.43 | 37.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 191.59 | 37.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 189.99 | 37.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 199.50 | 37.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Aug | 199.18 | 37.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 203.61 | 37.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 201.08 | 37.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 202.24 | 37.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 218.87 | 37.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 192.50 | 37.55 | 37.55 | 0 | 0 | 0 | ||||
| 25 Jul | 185.83 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 188.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 195.93 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 198.43 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 192.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 192.43 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 204.47 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 205.86 | 0 | 0 | 0 | 0 | |||||
For Bandhan Bank Limited - strike price 170 expiring on 26SEP2024
Delta for 170 CE is -
Historical price for 170 CE is as follows
On 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 37.55, 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 0
On 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 37.55, 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 0
On 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 37.55, 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 0
On 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 37.55, 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 0
On 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 37.55, 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 0
On 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 37.55, 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 0
On 29 Aug BANDHANBNK was trading at 193.93. The strike last trading price was 37.55, 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 0
On 28 Aug BANDHANBNK was trading at 196.66. The strike last trading price was 37.55, 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 0
On 27 Aug BANDHANBNK was trading at 201.06. The strike last trading price was 37.55, 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 0
On 26 Aug BANDHANBNK was trading at 200.06. The strike last trading price was 37.55, 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 0
On 23 Aug BANDHANBNK was trading at 201.72. The strike last trading price was 37.55, 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 0
On 22 Aug BANDHANBNK was trading at 205.43. The strike last trading price was 37.55, 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 0
On 16 Aug BANDHANBNK was trading at 191.59. The strike last trading price was 37.55, 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 0
On 14 Aug BANDHANBNK was trading at 189.99. The strike last trading price was 37.55, 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 0
On 9 Aug BANDHANBNK was trading at 199.50. The strike last trading price was 37.55, 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 0
On 8 Aug BANDHANBNK was trading at 199.18. The strike last trading price was 37.55, 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 0
On 7 Aug BANDHANBNK was trading at 203.61. The strike last trading price was 37.55, 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 0
On 6 Aug BANDHANBNK was trading at 201.08. The strike last trading price was 37.55, 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 0
On 5 Aug BANDHANBNK was trading at 202.24. The strike last trading price was 37.55, 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 0
On 29 Jul BANDHANBNK was trading at 218.87. The strike last trading price was 37.55, 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 0
On 26 Jul BANDHANBNK was trading at 192.50. The strike last trading price was 37.55, which was 37.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul BANDHANBNK was trading at 185.83. 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 0 which decreased total open position to 0
On 24 Jul BANDHANBNK was trading at 188.10. 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 0 which decreased total open position to 0
On 18 Jul BANDHANBNK was trading at 195.93. 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 0 which decreased total open position to 0
On 16 Jul BANDHANBNK was trading at 198.43. 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 0 which decreased total open position to 0
On 12 Jul BANDHANBNK was trading at 192.60. 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 0 which decreased total open position to 0
On 10 Jul BANDHANBNK was trading at 192.43. 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 0 which decreased total open position to 0
On 8 Jul BANDHANBNK was trading at 204.47. 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 0 which decreased total open position to 0
On 1 Jul BANDHANBNK was trading at 205.86. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANDHANBNK 170 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 196.33 | 0.15 | -0.15 | 25,200 | -19,600 | 5,99,200 |
| 5 Sept | 203.66 | 0.3 | -0.15 | 1,90,400 | -22,400 | 6,16,000 |
| 4 Sept | 199.61 | 0.45 | 0.05 | 1,23,200 | 28,000 | 6,32,800 |
| 3 Sept | 201.37 | 0.4 | -0.10 | 1,26,000 | 11,200 | 6,04,800 |
| 2 Sept | 201.61 | 0.5 | -0.10 | 3,13,600 | -53,200 | 5,90,800 |
| 30 Aug | 200.30 | 0.6 | 0.00 | 9,21,200 | 3,92,000 | 6,49,600 |
| 29 Aug | 193.93 | 0.6 | -0.15 | 2,800 | 0 | 2,57,600 |
| 28 Aug | 196.66 | 0.75 | 0.10 | 84,000 | 70,000 | 2,54,800 |
| 27 Aug | 201.06 | 0.65 | -0.05 | 28,000 | 16,800 | 1,82,000 |
| 26 Aug | 200.06 | 0.7 | -0.25 | 1,42,800 | 1,06,400 | 1,59,600 |
| 23 Aug | 201.72 | 0.95 | 0.25 | 14,000 | 2,800 | 47,600 |
| 22 Aug | 205.43 | 0.7 | -0.45 | 19,600 | -2,800 | 50,400 |
| 16 Aug | 191.59 | 1.15 | 0.05 | 2,800 | 0 | 56,000 |
| 14 Aug | 189.99 | 1.1 | 0.05 | 5,600 | -2,800 | 58,800 |
| 9 Aug | 199.50 | 1.05 | -0.45 | 70,000 | 11,200 | 64,400 |
| 8 Aug | 199.18 | 1.5 | 0.00 | 14,000 | 5,600 | 50,400 |
| 7 Aug | 203.61 | 1.5 | -0.15 | 2,800 | 0 | 47,600 |
| 6 Aug | 201.08 | 1.65 | 0.00 | 5,600 | 0 | 44,800 |
| 5 Aug | 202.24 | 1.65 | 0.65 | 11,200 | 0 | 44,800 |
| 29 Jul | 218.87 | 1 | -1.85 | 84,000 | -30,800 | 44,800 |
| 26 Jul | 192.50 | 2.85 | -1.60 | 25,200 | 8,400 | 75,600 |
| 25 Jul | 185.83 | 4.45 | 0.20 | 47,600 | 19,600 | 67,200 |
| 24 Jul | 188.10 | 4.25 | 0.05 | 19,600 | 47,600 | 47,600 |
| 18 Jul | 195.93 | 4.2 | 0.20 | 11,200 | 5,600 | 28,000 |
| 16 Jul | 198.43 | 4 | 1.60 | 5,600 | 22,400 | 22,400 |
| 12 Jul | 192.60 | 2.4 | 0.00 | 0 | 19,600 | 0 |
| 10 Jul | 192.43 | 2.4 | 0.00 | 0 | 19,600 | 0 |
| 8 Jul | 204.47 | 2.4 | 0.00 | 0 | 19,600 | 19,600 |
| 1 Jul | 205.86 | 2.4 | 19,600 | 8,400 | 8,400 | |
For Bandhan Bank Limited - strike price 170 expiring on 26SEP2024
Delta for 170 PE is -
Historical price for 170 PE is as follows
On 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -19600 which decreased total open position to 599200
On 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 616000
On 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 632800
On 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 604800
On 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -53200 which decreased total open position to 590800
On 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 392000 which increased total open position to 649600
On 29 Aug BANDHANBNK was trading at 193.93. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 257600
On 28 Aug BANDHANBNK was trading at 196.66. The strike last trading price was 0.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 254800
On 27 Aug BANDHANBNK was trading at 201.06. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 182000
On 26 Aug BANDHANBNK was trading at 200.06. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 106400 which increased total open position to 159600
On 23 Aug BANDHANBNK was trading at 201.72. The strike last trading price was 0.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 47600
On 22 Aug BANDHANBNK was trading at 205.43. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 50400
On 16 Aug BANDHANBNK was trading at 191.59. The strike last trading price was 1.15, 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 56000
On 14 Aug BANDHANBNK was trading at 189.99. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 58800
On 9 Aug BANDHANBNK was trading at 199.50. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 64400
On 8 Aug BANDHANBNK was trading at 199.18. 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 5600 which increased total open position to 50400
On 7 Aug BANDHANBNK was trading at 203.61. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47600
On 6 Aug BANDHANBNK was trading at 201.08. The strike last trading price was 1.65, 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 44800
On 5 Aug BANDHANBNK was trading at 202.24. The strike last trading price was 1.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44800
On 29 Jul BANDHANBNK was trading at 218.87. The strike last trading price was 1, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -30800 which decreased total open position to 44800
On 26 Jul BANDHANBNK was trading at 192.50. The strike last trading price was 2.85, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 75600
On 25 Jul BANDHANBNK was trading at 185.83. The strike last trading price was 4.45, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 67200
On 24 Jul BANDHANBNK was trading at 188.10. The strike last trading price was 4.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 47600 which increased total open position to 47600
On 18 Jul BANDHANBNK was trading at 195.93. The strike last trading price was 4.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 28000
On 16 Jul BANDHANBNK was trading at 198.43. The strike last trading price was 4, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 22400
On 12 Jul BANDHANBNK was trading at 192.60. The strike last trading price was 2.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 0
On 10 Jul BANDHANBNK was trading at 192.43. The strike last trading price was 2.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 0
On 8 Jul BANDHANBNK was trading at 204.47. The strike last trading price was 2.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 19600
On 1 Jul BANDHANBNK was trading at 205.86. The strike last trading price was 2.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 8400