BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
18 Oct 2024 10:44 AM IST
| BANDHANBNK 192.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 191.00 | 3.55 | 0.15 | 5,600 | -2,800 | 2,07,200 | ||||
| 17 Oct | 190.19 | 3.4 | -1.25 | 11,200 | -8,400 | 2,12,800 | ||||
| 16 Oct | 192.74 | 4.65 | -1.75 | 22,400 | -19,600 | 2,24,000 | ||||
| 15 Oct | 194.35 | 6.4 | -4.30 | 4,50,800 | 2,26,800 | 2,43,600 | ||||
| 14 Oct | 200.06 | 10.7 | -6.30 | 64,400 | 2,800 | 22,400 | ||||
|
|
||||||||||
| 11 Oct | 210.26 | 17 | 4.70 | 2,800 | 0 | 19,600 | ||||
| 10 Oct | 187.70 | 12.3 | 0.00 | 0 | 0 | 19,600 | ||||
| 9 Oct | 188.85 | 12.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 187.66 | 12.3 | 0.00 | 0 | 0 | 19,600 | ||||
| 7 Oct | 184.34 | 12.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 186.86 | 12.3 | 0.00 | 0 | 0 | 19,600 | ||||
| 3 Oct | 189.01 | 12.3 | 0.00 | 0 | 0 | 19,600 | ||||
| 1 Oct | 195.28 | 12.3 | 0.00 | 0 | 11,200 | 0 | ||||
| 30 Sept | 198.74 | 12.3 | -3.75 | 22,400 | 8,400 | 16,800 | ||||
| 27 Sept | 203.22 | 16.05 | -0.25 | 22,400 | 5,600 | 5,600 | ||||
| 26 Sept | 205.32 | 16.3 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 204.72 | 16.3 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 207.87 | 16.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 212.82 | 16.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 210.04 | 16.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 211.35 | 16.3 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 213.13 | 16.3 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 207.68 | 16.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 205.28 | 16.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 207.10 | 16.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 196.98 | 16.3 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 195.69 | 16.3 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 200.04 | 16.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 195.41 | 16.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 196.33 | 16.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 203.66 | 16.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 199.61 | 16.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 201.37 | 16.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 201.61 | 16.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 200.30 | 16.3 | 0 | 0 | 0 | |||||
For Bandhan Bank Limited - strike price 192.5 expiring on 31OCT2024
Delta for 192.5 CE is -
Historical price for 192.5 CE is as follows
On 18 Oct BANDHANBNK was trading at 191.00. The strike last trading price was 3.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 207200
On 17 Oct BANDHANBNK was trading at 190.19. The strike last trading price was 3.4, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 212800
On 16 Oct BANDHANBNK was trading at 192.74. The strike last trading price was 4.65, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -19600 which decreased total open position to 224000
On 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 6.4, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 226800 which increased total open position to 243600
On 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 10.7, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 22400
On 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 17, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19600
On 10 Oct BANDHANBNK was trading at 187.70. The strike last trading price was 12.3, 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 19600
On 9 Oct BANDHANBNK was trading at 188.85. The strike last trading price was 12.3, 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 8 Oct BANDHANBNK was trading at 187.66. The strike last trading price was 12.3, 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 19600
On 7 Oct BANDHANBNK was trading at 184.34. The strike last trading price was 12.3, 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 4 Oct BANDHANBNK was trading at 186.86. The strike last trading price was 12.3, 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 19600
On 3 Oct BANDHANBNK was trading at 189.01. The strike last trading price was 12.3, 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 19600
On 1 Oct BANDHANBNK was trading at 195.28. The strike last trading price was 12.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 0
On 30 Sept BANDHANBNK was trading at 198.74. The strike last trading price was 12.3, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 16800
On 27 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 16.05, which was -0.25 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 16.3, 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 25 Sept BANDHANBNK was trading at 204.72. The strike last trading price was 16.3, 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 24 Sept BANDHANBNK was trading at 207.87. The strike last trading price was 16.3, 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 23 Sept BANDHANBNK was trading at 212.82. The strike last trading price was 16.3, 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 20 Sept BANDHANBNK was trading at 210.04. The strike last trading price was 16.3, 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 19 Sept BANDHANBNK was trading at 211.35. The strike last trading price was 16.3, 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 18 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 16.3, 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 17 Sept BANDHANBNK was trading at 207.68. The strike last trading price was 16.3, 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 16 Sept BANDHANBNK was trading at 205.28. The strike last trading price was 16.3, 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 13 Sept BANDHANBNK was trading at 207.10. The strike last trading price was 16.3, 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 12 Sept BANDHANBNK was trading at 196.98. The strike last trading price was 16.3, 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 11 Sept BANDHANBNK was trading at 195.69. The strike last trading price was 16.3, 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 10 Sept BANDHANBNK was trading at 200.04. The strike last trading price was 16.3, 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 9 Sept BANDHANBNK was trading at 195.41. The strike last trading price was 16.3, 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 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 16.3, 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 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 16.3, 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 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 16.3, 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 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 16.3, 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 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 16.3, 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 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 16.3, 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 |
| 18 Oct | 191.00 | 3.7 | 0.00 | 11,200 | -8,400 | 4,81,600 |
| 17 Oct | 190.19 | 3.7 | 0.25 | 28,000 | -22,400 | 4,95,600 |
| 16 Oct | 192.74 | 3.45 | -0.65 | 56,000 | -53,200 | 5,20,800 |
| 15 Oct | 194.35 | 4.1 | 1.40 | 16,82,800 | 2,91,200 | 5,68,400 |
| 14 Oct | 200.06 | 2.7 | 1.60 | 8,42,800 | 1,87,600 | 2,74,400 |
| 11 Oct | 210.26 | 1.1 | -4.25 | 44,800 | -11,200 | 86,800 |
| 10 Oct | 187.70 | 5.35 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 188.85 | 5.35 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 187.66 | 5.35 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 184.34 | 5.35 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 186.86 | 5.35 | 0.00 | 0 | -19,600 | 0 |
| 3 Oct | 189.01 | 5.35 | 0.65 | 19,600 | -16,800 | 1,00,800 |
| 1 Oct | 195.28 | 4.7 | 0.40 | 30,800 | -22,400 | 1,26,000 |
| 30 Sept | 198.74 | 4.3 | 1.15 | 3,33,200 | 1,23,200 | 1,48,400 |
| 27 Sept | 203.22 | 3.15 | -0.50 | 75,600 | 8,400 | 25,200 |
| 26 Sept | 205.32 | 3.65 | -8.85 | 28,000 | 14,000 | 14,000 |
| 25 Sept | 204.72 | 12.5 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 207.87 | 12.5 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 212.82 | 12.5 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 210.04 | 12.5 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 211.35 | 12.5 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 213.13 | 12.5 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 207.68 | 12.5 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 205.28 | 12.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 207.10 | 12.5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 196.98 | 12.5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 195.69 | 12.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 200.04 | 12.5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 195.41 | 12.5 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 196.33 | 12.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 203.66 | 12.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 199.61 | 12.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 201.37 | 12.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 201.61 | 12.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 200.30 | 12.5 | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 192.5 expiring on 31OCT2024
Delta for 192.5 PE is -
Historical price for 192.5 PE is as follows
On 18 Oct BANDHANBNK was trading at 191.00. The strike last trading price was 3.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 481600
On 17 Oct BANDHANBNK was trading at 190.19. The strike last trading price was 3.7, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 495600
On 16 Oct BANDHANBNK was trading at 192.74. The strike last trading price was 3.45, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -53200 which decreased total open position to 520800
On 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 4.1, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 291200 which increased total open position to 568400
On 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 2.7, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 187600 which increased total open position to 274400
On 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 1.1, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 86800
On 10 Oct BANDHANBNK was trading at 187.70. The strike last trading price was 5.35, 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 5.35, 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 5.35, 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 5.35, 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 5.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -19600 which decreased total open position to 0
On 3 Oct BANDHANBNK was trading at 189.01. The strike last trading price was 5.35, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 100800
On 1 Oct BANDHANBNK was trading at 195.28. The strike last trading price was 4.7, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 126000
On 30 Sept BANDHANBNK was trading at 198.74. The strike last trading price was 4.3, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 123200 which increased total open position to 148400
On 27 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 3.15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 25200
On 26 Sept BANDHANBNK was trading at 205.32. The strike last trading price was 3.65, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 14000
On 25 Sept BANDHANBNK was trading at 204.72. The strike last trading price was 12.5, 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 24 Sept BANDHANBNK was trading at 207.87. The strike last trading price was 12.5, 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 Sept BANDHANBNK was trading at 212.82. The strike last trading price was 12.5, 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 Sept BANDHANBNK was trading at 210.04. The strike last trading price was 12.5, 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 Sept BANDHANBNK was trading at 211.35. The strike last trading price was 12.5, 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 18 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 12.5, 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 Sept BANDHANBNK was trading at 207.68. The strike last trading price was 12.5, 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 Sept BANDHANBNK was trading at 205.28. The strike last trading price was 12.5, 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 Sept BANDHANBNK was trading at 207.10. The strike last trading price was 12.5, 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 Sept BANDHANBNK was trading at 196.98. The strike last trading price was 12.5, 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 11 Sept BANDHANBNK was trading at 195.69. The strike last trading price was 12.5, 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 10 Sept BANDHANBNK was trading at 200.04. The strike last trading price was 12.5, 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 Sept BANDHANBNK was trading at 195.41. The strike last trading price was 12.5, 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 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 12.5, 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 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 12.5, 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 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 12.5, 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 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 12.5, 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 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 12.5, 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 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 12.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
