BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
06 Sep 2024 04:13 PM IST
| BANDHANBNK 175 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 196.33 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 203.66 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 199.61 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 201.37 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 201.61 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 200.30 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 193.93 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 196.66 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 201.06 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 200.06 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 201.72 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 205.43 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 203.77 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 196.91 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 192.02 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 191.59 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 189.99 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 192.60 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 197.05 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 199.50 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 199.18 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 203.61 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 201.08 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 202.24 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 Jul | 218.87 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 192.50 | 33.85 | 33.85 | 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 | ||||
| 15 Jul | 195.32 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 192.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 196.72 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 192.43 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 205.86 | 0 | 0 | 0 | 0 | |||||
For Bandhan Bank Limited - strike price 175 expiring on 26SEP2024
Delta for 175 CE is -
Historical price for 175 CE is as follows
On 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 21 Aug BANDHANBNK was trading at 203.77. The strike last trading price was 33.85, 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 20 Aug BANDHANBNK was trading at 196.91. The strike last trading price was 33.85, 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 19 Aug BANDHANBNK was trading at 192.02. The strike last trading price was 33.85, 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 33.85, 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 33.85, 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 13 Aug BANDHANBNK was trading at 192.60. The strike last trading price was 33.85, 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 Aug BANDHANBNK was trading at 197.05. The strike last trading price was 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, which was 33.85 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 15 Jul BANDHANBNK was trading at 195.32. 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 11 Jul BANDHANBNK was trading at 196.72. 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 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 175 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 196.33 | 0.2 | -0.15 | 8,400 | -5,600 | 5,62,800 |
| 5 Sept | 203.66 | 0.35 | -0.25 | 6,44,000 | 3,89,200 | 5,82,400 |
| 4 Sept | 199.61 | 0.6 | 0.00 | 75,600 | 25,200 | 1,96,000 |
| 3 Sept | 201.37 | 0.6 | -0.10 | 44,800 | 2,800 | 1,73,600 |
| 2 Sept | 201.61 | 0.7 | -0.25 | 1,14,800 | -11,200 | 1,70,800 |
| 30 Aug | 200.30 | 0.95 | -0.20 | 4,14,400 | 1,68,000 | 1,87,600 |
| 29 Aug | 193.93 | 1.15 | 0.00 | 0 | 2,800 | 0 |
| 28 Aug | 196.66 | 1.15 | 0.35 | 2,800 | 0 | 16,800 |
| 27 Aug | 201.06 | 0.8 | 0.00 | 0 | -2,800 | 0 |
| 26 Aug | 200.06 | 0.8 | -0.95 | 11,200 | 0 | 19,600 |
| 23 Aug | 201.72 | 1.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 205.43 | 1.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 203.77 | 1.75 | 0.00 | 0 | 0 | 19,600 |
| 20 Aug | 196.91 | 1.75 | 0.00 | 0 | 0 | 19,600 |
| 19 Aug | 192.02 | 1.75 | 0.00 | 0 | 0 | 19,600 |
| 16 Aug | 191.59 | 1.75 | 0.00 | 0 | 0 | 19,600 |
| 14 Aug | 189.99 | 1.75 | 0.00 | 0 | 0 | 19,600 |
| 13 Aug | 192.60 | 1.75 | 0.00 | 0 | 0 | 19,600 |
| 12 Aug | 197.05 | 1.75 | 0.00 | 0 | 0 | 19,600 |
| 9 Aug | 199.50 | 1.75 | -0.25 | 5,600 | 0 | 22,400 |
| 8 Aug | 199.18 | 2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 203.61 | 2 | 0.00 | 0 | -2,800 | 0 |
| 6 Aug | 201.08 | 2 | 0.70 | 8,400 | -2,800 | 22,400 |
| 5 Aug | 202.24 | 1.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 218.87 | 1.3 | -3.80 | 30,800 | 2,800 | 19,600 |
| 26 Jul | 192.50 | 5.1 | -0.30 | 19,600 | 16,800 | 16,800 |
| 25 Jul | 185.83 | 5.4 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 188.10 | 5.4 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 195.93 | 5.4 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 198.43 | 5.4 | 5.40 | 0 | 0 | 0 |
| 15 Jul | 195.32 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 192.60 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 196.72 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 192.43 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 205.86 | 0 | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 175 expiring on 26SEP2024
Delta for 175 PE is -
Historical price for 175 PE is as follows
On 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 562800
On 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 389200 which increased total open position to 582400
On 4 Sept BANDHANBNK was trading at 199.61. 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 25200 which increased total open position to 196000
On 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 173600
On 2 Sept BANDHANBNK was trading at 201.61. 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 -11200 which decreased total open position to 170800
On 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 187600
On 29 Aug BANDHANBNK was trading at 193.93. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 0
On 28 Aug BANDHANBNK was trading at 196.66. The strike last trading price was 1.15, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16800
On 27 Aug BANDHANBNK was trading at 201.06. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 0
On 26 Aug BANDHANBNK was trading at 200.06. The strike last trading price was 0.8, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19600
On 23 Aug BANDHANBNK was trading at 201.72. The strike last trading price was 1.75, 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 1.75, 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 21 Aug BANDHANBNK was trading at 203.77. The strike last trading price was 1.75, 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 19600
On 20 Aug BANDHANBNK was trading at 196.91. The strike last trading price was 1.75, 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 19600
On 19 Aug BANDHANBNK was trading at 192.02. The strike last trading price was 1.75, 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 19600
On 16 Aug BANDHANBNK was trading at 191.59. The strike last trading price was 1.75, 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 19600
On 14 Aug BANDHANBNK was trading at 189.99. The strike last trading price was 1.75, 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 19600
On 13 Aug BANDHANBNK was trading at 192.60. The strike last trading price was 1.75, 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 19600
On 12 Aug BANDHANBNK was trading at 197.05. The strike last trading price was 1.75, 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 19600
On 9 Aug BANDHANBNK was trading at 199.50. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22400
On 8 Aug BANDHANBNK was trading at 199.18. The strike last trading price was 2, 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 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 0
On 6 Aug BANDHANBNK was trading at 201.08. The strike last trading price was 2, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 22400
On 5 Aug BANDHANBNK was trading at 202.24. The strike last trading price was 1.3, 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 1.3, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 19600
On 26 Jul BANDHANBNK was trading at 192.50. The strike last trading price was 5.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 16800
On 25 Jul BANDHANBNK was trading at 185.83. The strike last trading price was 5.4, 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 5.4, 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 5.4, 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 5.4, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul BANDHANBNK was trading at 195.32. 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 11 Jul BANDHANBNK was trading at 196.72. 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 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