BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
18 Oct 2024 10:44 AM IST
| BANDHANBNK 182.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 191.00 | 13.75 | 0.00 | 0 | 0 | 33,600 | ||||
| 17 Oct | 190.19 | 13.75 | 0.00 | 0 | 0 | 33,600 | ||||
| 16 Oct | 192.74 | 13.75 | 0.00 | 39,200 | 0 | 33,600 | ||||
| 15 Oct | 194.35 | 13.75 | -5.55 | 39,200 | 25,200 | 33,600 | ||||
| 14 Oct | 200.06 | 19.3 | 0.25 | 2,800 | 0 | 5,600 | ||||
| 11 Oct | 210.26 | 19.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 187.70 | 19.05 | 0.00 | 0 | 0 | 5,600 | ||||
| 9 Oct | 188.85 | 19.05 | 0.00 | 0 | 0 | 5,600 | ||||
|
|
||||||||||
| 8 Oct | 187.66 | 19.05 | 0.00 | 0 | 0 | 5,600 | ||||
| 7 Oct | 184.34 | 19.05 | 0.00 | 0 | 0 | 5,600 | ||||
| 4 Oct | 186.86 | 19.05 | 0.00 | 0 | 0 | 5,600 | ||||
| 3 Oct | 189.01 | 19.05 | 0.00 | 0 | 0 | 5,600 | ||||
| 1 Oct | 195.28 | 19.05 | 0.00 | 0 | 5,600 | 0 | ||||
| 30 Sept | 198.74 | 19.05 | -2.80 | 14,000 | 5,600 | 5,600 | ||||
| 27 Sept | 203.22 | 21.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 205.32 | 21.85 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 204.72 | 21.85 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 207.87 | 21.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 212.82 | 21.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 210.04 | 21.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 211.35 | 21.85 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 213.13 | 21.85 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 207.68 | 21.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 205.28 | 21.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 207.10 | 21.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 196.33 | 21.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 203.66 | 21.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 199.61 | 21.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 201.37 | 21.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 201.61 | 21.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 200.30 | 21.85 | 0 | 0 | 0 | |||||
For Bandhan Bank Limited - strike price 182.5 expiring on 31OCT2024
Delta for 182.5 CE is -
Historical price for 182.5 CE is as follows
On 18 Oct BANDHANBNK was trading at 191.00. The strike last trading price was 13.75, 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 33600
On 17 Oct BANDHANBNK was trading at 190.19. The strike last trading price was 13.75, 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 33600
On 16 Oct BANDHANBNK was trading at 192.74. The strike last trading price was 13.75, 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 33600
On 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 13.75, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 33600
On 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 19.3, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 19.05, 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 Oct BANDHANBNK was trading at 187.70. The strike last trading price was 19.05, 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 5600
On 9 Oct BANDHANBNK was trading at 188.85. The strike last trading price was 19.05, 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 5600
On 8 Oct BANDHANBNK was trading at 187.66. The strike last trading price was 19.05, 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 5600
On 7 Oct BANDHANBNK was trading at 184.34. The strike last trading price was 19.05, 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 5600
On 4 Oct BANDHANBNK was trading at 186.86. The strike last trading price was 19.05, 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 5600
On 3 Oct BANDHANBNK was trading at 189.01. The strike last trading price was 19.05, 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 5600
On 1 Oct BANDHANBNK was trading at 195.28. The strike last trading price was 19.05, 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 0
On 30 Sept BANDHANBNK was trading at 198.74. The strike last trading price was 19.05, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 5600
On 27 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 21.85, 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 Sept BANDHANBNK was trading at 205.32. The strike last trading price was 21.85, 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 25 Sept BANDHANBNK was trading at 204.72. The strike last trading price was 21.85, 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 24 Sept BANDHANBNK was trading at 207.87. The strike last trading price was 21.85, 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 Sept BANDHANBNK was trading at 212.82. The strike last trading price was 21.85, 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 Sept BANDHANBNK was trading at 210.04. The strike last trading price was 21.85, 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 Sept BANDHANBNK was trading at 211.35. The strike last trading price was 21.85, 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 18 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 21.85, 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 17 Sept BANDHANBNK was trading at 207.68. The strike last trading price was 21.85, 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 Sept BANDHANBNK was trading at 205.28. The strike last trading price was 21.85, 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 Sept BANDHANBNK was trading at 207.10. The strike last trading price was 21.85, 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 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 21.85, 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 21.85, 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 21.85, 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 21.85, 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 21.85, 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 21.85, 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 182.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 191.00 | 1.3 | 0.00 | 0 | -2,800 | 0 |
| 17 Oct | 190.19 | 1.3 | 0.45 | 2,800 | 0 | 3,13,600 |
| 16 Oct | 192.74 | 0.85 | -0.50 | 11,200 | -5,600 | 3,19,200 |
| 15 Oct | 194.35 | 1.35 | 0.55 | 7,67,200 | 1,87,600 | 3,22,000 |
| 14 Oct | 200.06 | 0.8 | -1.25 | 81,200 | 16,800 | 1,34,400 |
| 11 Oct | 210.26 | 2.05 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 187.70 | 2.05 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 188.85 | 2.05 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 187.66 | 2.05 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 184.34 | 2.05 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 186.86 | 2.05 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 189.01 | 2.05 | 0.00 | 0 | 0 | 1,17,600 |
| 1 Oct | 195.28 | 2.05 | 0.00 | 2,800 | 0 | 1,20,400 |
| 30 Sept | 198.74 | 2.05 | 0.30 | 1,87,600 | 1,06,400 | 1,20,400 |
| 27 Sept | 203.22 | 1.75 | -6.40 | 16,800 | 5,600 | 5,600 |
| 26 Sept | 205.32 | 8.15 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 204.72 | 8.15 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 207.87 | 8.15 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 212.82 | 8.15 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 210.04 | 8.15 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 211.35 | 8.15 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 213.13 | 8.15 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 207.68 | 8.15 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 205.28 | 8.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 207.10 | 8.15 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 196.33 | 8.15 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 203.66 | 8.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 199.61 | 8.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 201.37 | 8.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 201.61 | 8.15 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 200.30 | 8.15 | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 182.5 expiring on 31OCT2024
Delta for 182.5 PE is -
Historical price for 182.5 PE is as follows
On 18 Oct BANDHANBNK was trading at 191.00. 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 -2800 which decreased total open position to 0
On 17 Oct BANDHANBNK was trading at 190.19. The strike last trading price was 1.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 313600
On 16 Oct BANDHANBNK was trading at 192.74. The strike last trading price was 0.85, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 319200
On 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 1.35, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 187600 which increased total open position to 322000
On 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 0.8, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 134400
On 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 2.05, 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 Oct BANDHANBNK was trading at 187.70. The strike last trading price was 2.05, 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 Oct BANDHANBNK was trading at 188.85. The strike last trading price was 2.05, 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 Oct BANDHANBNK was trading at 187.66. The strike last trading price was 2.05, 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 Oct BANDHANBNK was trading at 184.34. The strike last trading price was 2.05, 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 Oct BANDHANBNK was trading at 186.86. The strike last trading price was 2.05, 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 Oct BANDHANBNK was trading at 189.01. The strike last trading price was 2.05, 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 117600
On 1 Oct BANDHANBNK was trading at 195.28. The strike last trading price was 2.05, 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 120400
On 30 Sept BANDHANBNK was trading at 198.74. The strike last trading price was 2.05, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 106400 which increased total open position to 120400
On 27 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 1.75, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 5600
On 26 Sept BANDHANBNK was trading at 205.32. The strike last trading price was 8.15, 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 25 Sept BANDHANBNK was trading at 204.72. The strike last trading price was 8.15, 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 Sept BANDHANBNK was trading at 207.87. The strike last trading price was 8.15, 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 Sept BANDHANBNK was trading at 212.82. The strike last trading price was 8.15, 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 Sept BANDHANBNK was trading at 210.04. The strike last trading price was 8.15, 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 Sept BANDHANBNK was trading at 211.35. The strike last trading price was 8.15, 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 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 8.15, 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 17 Sept BANDHANBNK was trading at 207.68. The strike last trading price was 8.15, 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 Sept BANDHANBNK was trading at 205.28. The strike last trading price was 8.15, 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 Sept BANDHANBNK was trading at 207.10. The strike last trading price was 8.15, 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 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 8.15, 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 8.15, 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 8.15, 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 8.15, 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 8.15, 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 8.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
