BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
06 Sep 2024 04:13 PM IST
| BANDHANBNK 192.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 196.33 | 14.3 | 0.00 | 0 | -22,400 | 0 | ||||
| 5 Sept | 203.66 | 14.3 | 2.95 | 1,20,400 | -22,400 | 50,400 | ||||
| 4 Sept | 199.61 | 11.35 | -1.45 | 33,600 | 2,800 | 75,600 | ||||
| 3 Sept | 201.37 | 12.8 | -0.55 | 70,000 | 8,400 | 70,000 | ||||
|
|
||||||||||
| 2 Sept | 201.61 | 13.35 | 0.50 | 75,600 | 0 | 58,800 | ||||
| 30 Aug | 200.30 | 12.85 | 2.30 | 2,18,400 | 42,000 | 58,800 | ||||
| 29 Aug | 193.93 | 10.55 | 0.00 | 0 | 16,800 | 0 | ||||
| 28 Aug | 196.66 | 10.55 | -0.70 | 16,800 | 14,000 | 14,000 | ||||
| 27 Aug | 201.06 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 200.06 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 201.72 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 205.43 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 203.77 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 196.91 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 192.02 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 191.59 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 189.99 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 192.60 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 197.05 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 199.50 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 199.18 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 203.61 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 201.08 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 202.24 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 212.53 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 213.71 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 218.08 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 219.77 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 218.87 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 192.50 | 11.25 | 0 | 0 | 0 | |||||
For Bandhan Bank Limited - strike price 192.5 expiring on 26SEP2024
Delta for 192.5 CE is -
Historical price for 192.5 CE is as follows
On 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 14.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 0
On 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 14.3, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 50400
On 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 11.35, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 75600
On 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 12.8, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 70000
On 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 13.35, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58800
On 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 12.85, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 58800
On 29 Aug BANDHANBNK was trading at 193.93. The strike last trading price was 10.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 0
On 28 Aug BANDHANBNK was trading at 196.66. The strike last trading price was 10.55, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 14000
On 27 Aug BANDHANBNK was trading at 201.06. The strike last trading price was 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 11.25, 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 192.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 196.33 | 2.25 | 0.30 | 19,600 | -16,800 | 3,64,000 |
| 5 Sept | 203.66 | 1.95 | -1.15 | 6,16,000 | 1,12,000 | 3,78,000 |
| 4 Sept | 199.61 | 3.1 | 0.30 | 2,71,600 | 56,000 | 2,66,000 |
| 3 Sept | 201.37 | 2.8 | -0.35 | 2,29,600 | 56,000 | 2,04,400 |
| 2 Sept | 201.61 | 3.15 | -0.20 | 2,04,400 | 47,600 | 1,45,600 |
| 30 Aug | 200.30 | 3.35 | -1.65 | 2,63,200 | 64,400 | 89,600 |
| 29 Aug | 193.93 | 5 | 0.00 | 0 | 25,200 | 0 |
| 28 Aug | 196.66 | 5 | -10.50 | 42,000 | 22,400 | 22,400 |
| 27 Aug | 201.06 | 15.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 200.06 | 15.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 201.72 | 15.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 205.43 | 15.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 203.77 | 15.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 196.91 | 15.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 192.02 | 15.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 191.59 | 15.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 189.99 | 15.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 192.60 | 15.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 197.05 | 15.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 199.50 | 15.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 199.18 | 15.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 203.61 | 15.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 201.08 | 15.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 202.24 | 15.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 212.53 | 15.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 213.71 | 15.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 218.08 | 15.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 219.77 | 15.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 218.87 | 15.5 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 192.50 | 15.5 | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 192.5 expiring on 26SEP2024
Delta for 192.5 PE is -
Historical price for 192.5 PE is as follows
On 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 2.25, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 364000
On 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 1.95, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 378000
On 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 3.1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 266000
On 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 2.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 204400
On 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 3.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 47600 which increased total open position to 145600
On 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 3.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 64400 which increased total open position to 89600
On 29 Aug BANDHANBNK was trading at 193.93. The strike last trading price was 5, 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 0
On 28 Aug BANDHANBNK was trading at 196.66. The strike last trading price was 5, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 22400
On 27 Aug BANDHANBNK was trading at 201.06. The strike last trading price was 15.5, 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 26 Aug BANDHANBNK was trading at 200.06. The strike last trading price was 15.5, 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 23 Aug BANDHANBNK was trading at 201.72. The strike last trading price was 15.5, 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 22 Aug BANDHANBNK was trading at 205.43. The strike last trading price was 15.5, 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 21 Aug BANDHANBNK was trading at 203.77. The strike last trading price was 15.5, 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 20 Aug BANDHANBNK was trading at 196.91. The strike last trading price was 15.5, 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 19 Aug BANDHANBNK was trading at 192.02. The strike last trading price was 15.5, 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 Aug BANDHANBNK was trading at 191.59. The strike last trading price was 15.5, 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 14 Aug BANDHANBNK was trading at 189.99. The strike last trading price was 15.5, 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 13 Aug BANDHANBNK was trading at 192.60. The strike last trading price was 15.5, 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 12 Aug BANDHANBNK was trading at 197.05. The strike last trading price was 15.5, 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 9 Aug BANDHANBNK was trading at 199.50. The strike last trading price was 15.5, 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 8 Aug BANDHANBNK was trading at 199.18. The strike last trading price was 15.5, 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 7 Aug BANDHANBNK was trading at 203.61. The strike last trading price was 15.5, 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 6 Aug BANDHANBNK was trading at 201.08. The strike last trading price was 15.5, 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 5 Aug BANDHANBNK was trading at 202.24. The strike last trading price was 15.5, 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 2 Aug BANDHANBNK was trading at 212.53. The strike last trading price was 15.5, 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 1 Aug BANDHANBNK was trading at 213.71. The strike last trading price was 15.5, 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 31 Jul BANDHANBNK was trading at 218.08. The strike last trading price was 15.5, 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 30 Jul BANDHANBNK was trading at 219.77. The strike last trading price was 15.5, 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 29 Jul BANDHANBNK was trading at 218.87. The strike last trading price was 15.5, 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 26 Jul BANDHANBNK was trading at 192.50. The strike last trading price was 15.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0