BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
06 Sep 2024 04:13 PM IST
| BANDHANBNK 187.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 196.33 | 18.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 203.66 | 18.45 | 3.25 | 56,000 | 0 | 39,200 | ||||
| 4 Sept | 199.61 | 15.2 | -2.40 | 14,000 | 0 | 42,000 | ||||
| 3 Sept | 201.37 | 17.6 | -0.80 | 39,200 | 16,800 | 44,800 | ||||
| 2 Sept | 201.61 | 18.4 | 1.80 | 56,000 | 16,800 | 25,200 | ||||
| 30 Aug | 200.30 | 16.6 | 0.60 | 16,800 | 5,600 | 5,600 | ||||
| 29 Aug | 193.93 | 16 | 0.00 | 0 | -2,800 | 0 | ||||
| 28 Aug | 196.66 | 16 | -6.00 | 2,800 | 0 | 2,800 | ||||
|
|
||||||||||
| 27 Aug | 201.06 | 22 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 200.06 | 22 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 201.72 | 22 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 205.43 | 22 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 203.77 | 22 | 0.00 | 0 | 0 | 2,800 | ||||
| 20 Aug | 196.91 | 22 | 0.00 | 0 | 0 | 2,800 | ||||
| 19 Aug | 192.02 | 22 | 0.00 | 0 | 0 | 2,800 | ||||
| 16 Aug | 191.59 | 22 | 0.00 | 0 | 0 | 2,800 | ||||
| 14 Aug | 189.99 | 22 | 0.00 | 0 | 0 | 2,800 | ||||
| 13 Aug | 192.60 | 22 | 0.00 | 0 | 0 | 2,800 | ||||
| 12 Aug | 197.05 | 22 | 0.00 | 0 | 0 | 2,800 | ||||
| 9 Aug | 199.50 | 22 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 199.18 | 22 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 203.61 | 22 | 0.00 | 0 | -2,800 | 0 | ||||
| 6 Aug | 201.08 | 22 | -10.00 | 5,600 | 0 | 5,600 | ||||
| 5 Aug | 202.24 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 212.53 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 213.71 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 218.08 | 32 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 219.77 | 32 | 0.00 | 0 | 2,800 | 0 | ||||
| 29 Jul | 218.87 | 32 | 17.65 | 8,400 | 2,800 | 2,800 | ||||
| 26 Jul | 192.50 | 14.35 | 2,800 | 0 | 0 | |||||
For Bandhan Bank Limited - strike price 187.5 expiring on 26SEP2024
Delta for 187.5 CE is -
Historical price for 187.5 CE is as follows
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 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39200
On 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 15.2, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42000
On 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 17.6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 44800
On 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 18.4, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 25200
On 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 16.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 5600
On 29 Aug BANDHANBNK was trading at 193.93. The strike last trading price was 16, 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 28 Aug BANDHANBNK was trading at 196.66. The strike last trading price was 16, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 27 Aug BANDHANBNK was trading at 201.06. The strike last trading price was 22, 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 22, 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 22, 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 22, 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 22, 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 2800
On 20 Aug BANDHANBNK was trading at 196.91. The strike last trading price was 22, 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 2800
On 19 Aug BANDHANBNK was trading at 192.02. The strike last trading price was 22, 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 2800
On 16 Aug BANDHANBNK was trading at 191.59. The strike last trading price was 22, 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 2800
On 14 Aug BANDHANBNK was trading at 189.99. The strike last trading price was 22, 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 2800
On 13 Aug BANDHANBNK was trading at 192.60. The strike last trading price was 22, 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 2800
On 12 Aug BANDHANBNK was trading at 197.05. The strike last trading price was 22, 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 2800
On 9 Aug BANDHANBNK was trading at 199.50. The strike last trading price was 22, 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 22, 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 22, 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 22, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 5 Aug BANDHANBNK was trading at 202.24. The strike last trading price was 32, 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 Aug BANDHANBNK was trading at 212.53. The strike last trading price was 32, 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 Aug BANDHANBNK was trading at 213.71. The strike last trading price was 32, 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 31 Jul BANDHANBNK was trading at 218.08. The strike last trading price was 32, 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 Jul BANDHANBNK was trading at 219.77. The strike last trading price was 32, 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 29 Jul BANDHANBNK was trading at 218.87. The strike last trading price was 32, which was 17.65 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 26 Jul BANDHANBNK was trading at 192.50. The strike last trading price was 14.35, 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 187.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 196.33 | 1.3 | 0.00 | 0 | 14,000 | 0 |
| 5 Sept | 203.66 | 1.3 | -0.65 | 2,29,600 | 19,600 | 1,31,600 |
| 4 Sept | 199.61 | 1.95 | 0.20 | 1,51,200 | 22,400 | 1,12,000 |
| 3 Sept | 201.37 | 1.75 | -0.25 | 1,09,200 | -5,600 | 98,000 |
| 2 Sept | 201.61 | 2 | -0.60 | 1,73,600 | 95,200 | 1,06,400 |
| 30 Aug | 200.30 | 2.6 | -10.15 | 14,000 | 5,600 | 5,600 |
| 29 Aug | 193.93 | 12.75 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 196.66 | 12.75 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 201.06 | 12.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 200.06 | 12.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 201.72 | 12.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 205.43 | 12.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 203.77 | 12.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 196.91 | 12.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 192.02 | 12.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 191.59 | 12.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 189.99 | 12.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 192.60 | 12.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 197.05 | 12.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 199.50 | 12.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 199.18 | 12.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 203.61 | 12.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 201.08 | 12.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 202.24 | 12.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 212.53 | 12.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 213.71 | 12.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 218.08 | 12.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 219.77 | 12.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 218.87 | 12.75 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 192.50 | 12.75 | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 187.5 expiring on 26SEP2024
Delta for 187.5 PE is -
Historical price for 187.5 PE is as follows
On 6 Sept BANDHANBNK was trading at 196.33. 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 14000 which increased total open position to 0
On 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 1.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 131600
On 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 1.95, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 112000
On 3 Sept BANDHANBNK was trading at 201.37. 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 -5600 which decreased total open position to 98000
On 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 95200 which increased total open position to 106400
On 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 2.6, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 5600
On 29 Aug BANDHANBNK was trading at 193.93. The strike last trading price was 12.75, 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 28 Aug BANDHANBNK was trading at 196.66. The strike last trading price was 12.75, 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 27 Aug BANDHANBNK was trading at 201.06. The strike last trading price was 12.75, 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 26 Aug BANDHANBNK was trading at 200.06. The strike last trading price was 12.75, 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 23 Aug BANDHANBNK was trading at 201.72. The strike last trading price was 12.75, 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 12.75, 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 12.75, 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 20 Aug BANDHANBNK was trading at 196.91. The strike last trading price was 12.75, 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 19 Aug BANDHANBNK was trading at 192.02. The strike last trading price was 12.75, 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 16 Aug BANDHANBNK was trading at 191.59. The strike last trading price was 12.75, 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 14 Aug BANDHANBNK was trading at 189.99. The strike last trading price was 12.75, 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 13 Aug BANDHANBNK was trading at 192.60. The strike last trading price was 12.75, 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 12 Aug BANDHANBNK was trading at 197.05. The strike last trading price was 12.75, 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 9 Aug BANDHANBNK was trading at 199.50. The strike last trading price was 12.75, 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 8 Aug BANDHANBNK was trading at 199.18. The strike last trading price was 12.75, 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 7 Aug BANDHANBNK was trading at 203.61. The strike last trading price was 12.75, 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 6 Aug BANDHANBNK was trading at 201.08. The strike last trading price was 12.75, 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 5 Aug BANDHANBNK was trading at 202.24. The strike last trading price was 12.75, 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 2 Aug BANDHANBNK was trading at 212.53. The strike last trading price was 12.75, 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 1 Aug BANDHANBNK was trading at 213.71. The strike last trading price was 12.75, 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 31 Jul BANDHANBNK was trading at 218.08. The strike last trading price was 12.75, 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 30 Jul BANDHANBNK was trading at 219.77. The strike last trading price was 12.75, 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 29 Jul BANDHANBNK was trading at 218.87. The strike last trading price was 12.75, 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 26 Jul BANDHANBNK was trading at 192.50. The strike last trading price was 12.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0