BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
18 Oct 2024 01:04 PM IST
| BANDHANBNK 185 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 192.03 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 190.19 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 192.74 | 11.5 | 0.00 | 0 | 33,600 | 0 | ||||
| 15 Oct | 194.35 | 11.5 | -4.60 | 84,000 | 16,800 | 28,000 | ||||
| 14 Oct | 200.06 | 16.1 | -1.65 | 39,200 | 5,600 | 11,200 | ||||
| 11 Oct | 210.26 | 17.75 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 187.70 | 17.75 | 0.00 | 0 | 0 | 5,600 | ||||
| 9 Oct | 188.85 | 17.75 | 0.00 | 0 | 0 | 5,600 | ||||
| 8 Oct | 187.66 | 17.75 | 0.00 | 0 | 0 | 5,600 | ||||
| 7 Oct | 184.34 | 17.75 | 0.00 | 0 | 0 | 5,600 | ||||
| 4 Oct | 186.86 | 17.75 | 0.00 | 0 | 0 | 5,600 | ||||
| 3 Oct | 189.01 | 17.75 | 0.00 | 0 | 0 | 5,600 | ||||
| 1 Oct | 195.28 | 17.75 | 0.00 | 0 | 5,600 | 0 | ||||
| 30 Sept | 198.74 | 17.75 | -0.70 | 11,200 | 2,800 | 2,800 | ||||
|
|
||||||||||
| 27 Sept | 203.22 | 18.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 205.32 | 18.45 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 204.72 | 18.45 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 207.87 | 18.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 212.82 | 18.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 210.04 | 18.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 211.35 | 18.45 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 213.13 | 18.45 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 207.68 | 18.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 205.28 | 18.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 207.10 | 18.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 196.33 | 18.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 203.66 | 18.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 199.61 | 18.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 201.37 | 18.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 201.61 | 18.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 200.30 | 18.45 | 18.45 | 0 | 0 | 0 | ||||
| 28 Aug | 196.66 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 201.06 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 201.72 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 205.43 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 199.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 199.18 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 203.61 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 201.08 | 0 | 0 | 0 | 0 | |||||
For Bandhan Bank Limited - strike price 185 expiring on 31OCT2024
Delta for 185 CE is -
Historical price for 185 CE is as follows
On 18 Oct BANDHANBNK was trading at 192.03. The strike last trading price was 11.5, 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 Oct BANDHANBNK was trading at 190.19. The strike last trading price was 11.5, 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 Oct BANDHANBNK was trading at 192.74. The strike last trading price was 11.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 0
On 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 11.5, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 28000
On 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 16.1, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 11200
On 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 17.75, 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 10 Oct BANDHANBNK was trading at 187.70. The strike last trading price was 17.75, 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 5600
On 9 Oct BANDHANBNK was trading at 188.85. The strike last trading price was 17.75, 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 5600
On 8 Oct BANDHANBNK was trading at 187.66. The strike last trading price was 17.75, 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 5600
On 7 Oct BANDHANBNK was trading at 184.34. The strike last trading price was 17.75, 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 5600
On 4 Oct BANDHANBNK was trading at 186.86. The strike last trading price was 17.75, 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 5600
On 3 Oct BANDHANBNK was trading at 189.01. The strike last trading price was 17.75, 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 5600
On 1 Oct BANDHANBNK was trading at 195.28. The strike last trading price was 17.75, 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 17.75, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 27 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, 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 18.45, which was 18.45 higher 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 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 27 Aug BANDHANBNK was trading at 201.06. 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 23 Aug BANDHANBNK was trading at 201.72. 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 22 Aug BANDHANBNK was trading at 205.43. 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 9 Aug BANDHANBNK was trading at 199.50. 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 Aug BANDHANBNK was trading at 199.18. 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 7 Aug BANDHANBNK was trading at 203.61. 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 6 Aug BANDHANBNK was trading at 201.08. 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 185 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 192.03 | 2.6 | 0.05 | 2,800 | 0 | 12,40,400 |
| 17 Oct | 190.19 | 2.55 | 0.40 | 64,400 | -58,800 | 12,46,000 |
| 16 Oct | 192.74 | 2.15 | 0.30 | 2,38,000 | -2,29,600 | 13,13,200 |
| 15 Oct | 194.35 | 1.85 | 0.70 | 28,98,000 | 3,24,800 | 15,23,200 |
| 14 Oct | 200.06 | 1.15 | 0.40 | 14,92,400 | 3,08,000 | 12,09,600 |
| 11 Oct | 210.26 | 0.75 | -1.10 | 1,79,200 | -1,20,400 | 9,07,200 |
| 10 Oct | 187.70 | 1.85 | -0.35 | 25,200 | -19,600 | 10,33,200 |
| 9 Oct | 188.85 | 2.2 | -0.80 | 2,800 | 0 | 10,55,600 |
| 8 Oct | 187.66 | 3 | -0.50 | 53,200 | -50,400 | 10,58,400 |
| 7 Oct | 184.34 | 3.5 | 0.20 | 84,000 | -78,400 | 11,14,400 |
| 4 Oct | 186.86 | 3.3 | -0.45 | 22,400 | -16,800 | 11,98,400 |
| 3 Oct | 189.01 | 3.75 | 1.25 | 39,200 | -36,400 | 12,18,000 |
| 1 Oct | 195.28 | 2.5 | -0.10 | 67,200 | -64,400 | 12,57,200 |
| 30 Sept | 198.74 | 2.6 | 0.85 | 13,97,200 | 14,000 | 13,18,800 |
| 27 Sept | 203.22 | 1.75 | -0.40 | 9,68,800 | 1,09,200 | 13,04,800 |
| 26 Sept | 205.32 | 2.15 | 0.45 | 25,06,000 | 4,11,600 | 11,90,000 |
| 25 Sept | 204.72 | 1.7 | 0.20 | 9,91,200 | 6,35,600 | 7,78,400 |
| 24 Sept | 207.87 | 1.5 | 0.40 | 1,90,400 | 1,26,000 | 1,42,800 |
| 23 Sept | 212.82 | 1.1 | -12.95 | 16,800 | 5,600 | 5,600 |
| 20 Sept | 210.04 | 14.05 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 211.35 | 14.05 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 213.13 | 14.05 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 207.68 | 14.05 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 205.28 | 14.05 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 207.10 | 14.05 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 196.33 | 14.05 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 203.66 | 14.05 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 199.61 | 14.05 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 201.37 | 14.05 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 201.61 | 14.05 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 200.30 | 14.05 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 196.66 | 14.05 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 201.06 | 14.05 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 201.72 | 14.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 205.43 | 14.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 199.50 | 14.05 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 199.18 | 14.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 203.61 | 14.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 201.08 | 14.05 | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 185 expiring on 31OCT2024
Delta for 185 PE is -
Historical price for 185 PE is as follows
On 18 Oct BANDHANBNK was trading at 192.03. The strike last trading price was 2.6, 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 1240400
On 17 Oct BANDHANBNK was trading at 190.19. The strike last trading price was 2.55, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -58800 which decreased total open position to 1246000
On 16 Oct BANDHANBNK was trading at 192.74. The strike last trading price was 2.15, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -229600 which decreased total open position to 1313200
On 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 1.85, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 324800 which increased total open position to 1523200
On 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 1.15, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 308000 which increased total open position to 1209600
On 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 0.75, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -120400 which decreased total open position to 907200
On 10 Oct BANDHANBNK was trading at 187.70. The strike last trading price was 1.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -19600 which decreased total open position to 1033200
On 9 Oct BANDHANBNK was trading at 188.85. The strike last trading price was 2.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1055600
On 8 Oct BANDHANBNK was trading at 187.66. The strike last trading price was 3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -50400 which decreased total open position to 1058400
On 7 Oct BANDHANBNK was trading at 184.34. The strike last trading price was 3.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -78400 which decreased total open position to 1114400
On 4 Oct BANDHANBNK was trading at 186.86. The strike last trading price was 3.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 1198400
On 3 Oct BANDHANBNK was trading at 189.01. The strike last trading price was 3.75, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -36400 which decreased total open position to 1218000
On 1 Oct BANDHANBNK was trading at 195.28. The strike last trading price was 2.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -64400 which decreased total open position to 1257200
On 30 Sept BANDHANBNK was trading at 198.74. The strike last trading price was 2.6, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 1318800
On 27 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 1.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 109200 which increased total open position to 1304800
On 26 Sept BANDHANBNK was trading at 205.32. The strike last trading price was 2.15, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 411600 which increased total open position to 1190000
On 25 Sept BANDHANBNK was trading at 204.72. The strike last trading price was 1.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 635600 which increased total open position to 778400
On 24 Sept BANDHANBNK was trading at 207.87. The strike last trading price was 1.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 142800
On 23 Sept BANDHANBNK was trading at 212.82. The strike last trading price was 1.1, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 5600
On 20 Sept BANDHANBNK was trading at 210.04. The strike last trading price was 14.05, 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 19 Sept BANDHANBNK was trading at 211.35. The strike last trading price was 14.05, 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 18 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 14.05, 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 17 Sept BANDHANBNK was trading at 207.68. The strike last trading price was 14.05, 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 16 Sept BANDHANBNK was trading at 205.28. The strike last trading price was 14.05, 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 13 Sept BANDHANBNK was trading at 207.10. The strike last trading price was 14.05, 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 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 14.05, 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 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 14.05, 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 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 14.05, 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 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 14.05, 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 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 14.05, 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 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 14.05, 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 28 Aug BANDHANBNK was trading at 196.66. The strike last trading price was 14.05, 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 27 Aug BANDHANBNK was trading at 201.06. The strike last trading price was 14.05, 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 23 Aug BANDHANBNK was trading at 201.72. The strike last trading price was 14.05, 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 22 Aug BANDHANBNK was trading at 205.43. The strike last trading price was 14.05, 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 Aug BANDHANBNK was trading at 199.50. The strike last trading price was 14.05, 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 Aug BANDHANBNK was trading at 199.18. The strike last trading price was 14.05, 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 Aug BANDHANBNK was trading at 203.61. The strike last trading price was 14.05, 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 6 Aug BANDHANBNK was trading at 201.08. The strike last trading price was 14.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
