BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
18 Oct 2024 10:44 AM IST
| BANDHANBNK 197.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 191.00 | 2 | 0.00 | 0 | -89,600 | 0 | ||||
| 17 Oct | 190.19 | 2 | -1.05 | 89,600 | -86,800 | 7,25,200 | ||||
| 16 Oct | 192.74 | 3.05 | -0.90 | 1,26,000 | -1,23,200 | 8,14,800 | ||||
| 15 Oct | 194.35 | 3.95 | -3.60 | 28,84,000 | 4,73,200 | 9,32,400 | ||||
| 14 Oct | 200.06 | 7.55 | -4.40 | 9,71,600 | 3,66,800 | 4,59,200 | ||||
| 11 Oct | 210.26 | 11.95 | 9.80 | 33,600 | -8,400 | 95,200 | ||||
| 10 Oct | 187.70 | 2.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 188.85 | 2.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 187.66 | 2.15 | 0.00 | 0 | -5,600 | 0 | ||||
| 7 Oct | 184.34 | 2.15 | -1.35 | 5,600 | 0 | 1,09,200 | ||||
| 4 Oct | 186.86 | 3.5 | 0.00 | 0 | -11,200 | 0 | ||||
| 3 Oct | 189.01 | 3.5 | -2.05 | 11,200 | -8,400 | 1,12,000 | ||||
| 1 Oct | 195.28 | 5.55 | -3.50 | 5,600 | -2,800 | 1,23,200 | ||||
| 30 Sept | 198.74 | 9.05 | -4.00 | 1,82,000 | 56,000 | 1,23,200 | ||||
| 27 Sept | 203.22 | 13.05 | -1.20 | 75,600 | 47,600 | 61,600 | ||||
| 26 Sept | 205.32 | 14.25 | -6.20 | 16,800 | 11,200 | 14,000 | ||||
| 25 Sept | 204.72 | 20.45 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 207.87 | 20.45 | 0.00 | 0 | -5,600 | 0 | ||||
| 23 Sept | 212.82 | 20.45 | 6.75 | 5,600 | 0 | 8,400 | ||||
| 20 Sept | 210.04 | 13.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 211.35 | 13.7 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 213.13 | 13.7 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 207.68 | 13.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Sept | 205.28 | 13.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 207.10 | 13.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 196.98 | 13.7 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 195.69 | 13.7 | 0.00 | 0 | 0 | 8,400 | ||||
| 10 Sept | 200.04 | 13.7 | 0.00 | 0 | 0 | 8,400 | ||||
| 9 Sept | 195.41 | 13.7 | 0.00 | 0 | 0 | 8,400 | ||||
| 6 Sept | 196.33 | 13.7 | 0.00 | 0 | 0 | 8,400 | ||||
| 5 Sept | 203.66 | 13.7 | 0.00 | 0 | 2,800 | 0 | ||||
| 4 Sept | 199.61 | 13.7 | 0.00 | 2,800 | 0 | 5,600 | ||||
| 3 Sept | 201.37 | 13.7 | -0.25 | 5,600 | 0 | 0 | ||||
| 2 Sept | 201.61 | 13.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 200.30 | 13.95 | 0 | 0 | 0 | |||||
For Bandhan Bank Limited - strike price 197.5 expiring on 31OCT2024
Delta for 197.5 CE is -
Historical price for 197.5 CE is as follows
On 18 Oct BANDHANBNK was trading at 191.00. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -89600 which decreased total open position to 0
On 17 Oct BANDHANBNK was trading at 190.19. The strike last trading price was 2, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -86800 which decreased total open position to 725200
On 16 Oct BANDHANBNK was trading at 192.74. The strike last trading price was 3.05, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -123200 which decreased total open position to 814800
On 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 3.95, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 473200 which increased total open position to 932400
On 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 7.55, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 366800 which increased total open position to 459200
On 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 11.95, which was 9.80 higher than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 95200
On 10 Oct BANDHANBNK was trading at 187.70. The strike last trading price was 2.15, 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 9 Oct BANDHANBNK was trading at 188.85. The strike last trading price was 2.15, 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 8 Oct BANDHANBNK was trading at 187.66. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 0
On 7 Oct BANDHANBNK was trading at 184.34. The strike last trading price was 2.15, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 109200
On 4 Oct BANDHANBNK was trading at 186.86. The strike last trading price was 3.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 0
On 3 Oct BANDHANBNK was trading at 189.01. The strike last trading price was 3.5, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 112000
On 1 Oct BANDHANBNK was trading at 195.28. The strike last trading price was 5.55, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 123200
On 30 Sept BANDHANBNK was trading at 198.74. The strike last trading price was 9.05, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 123200
On 27 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 13.05, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 47600 which increased total open position to 61600
On 26 Sept BANDHANBNK was trading at 205.32. The strike last trading price was 14.25, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 14000
On 25 Sept BANDHANBNK was trading at 204.72. The strike last trading price was 20.45, 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 20.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 0
On 23 Sept BANDHANBNK was trading at 212.82. The strike last trading price was 20.45, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 20 Sept BANDHANBNK was trading at 210.04. The strike last trading price was 13.7, 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 13.7, 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 13.7, 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 13.7, 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 13.7, 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 13.7, 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 13.7, 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 13.7, 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 8400
On 10 Sept BANDHANBNK was trading at 200.04. The strike last trading price was 13.7, 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 8400
On 9 Sept BANDHANBNK was trading at 195.41. The strike last trading price was 13.7, 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 8400
On 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 13.7, 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 8400
On 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 13.7, 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 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 13.7, 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 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 13.7, which was -0.25 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 13.95, 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 13.95, 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 197.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 191.00 | 4.45 | -1.05 | 8,400 | 0 | 6,07,600 |
| 17 Oct | 190.19 | 5.5 | 0.30 | 33,600 | -30,800 | 6,10,400 |
| 16 Oct | 192.74 | 5.2 | -1.45 | 30,800 | -28,000 | 6,44,000 |
| 15 Oct | 194.35 | 6.65 | 2.00 | 22,23,200 | 58,800 | 6,72,000 |
| 14 Oct | 200.06 | 4.65 | 2.60 | 16,26,800 | 1,70,800 | 6,32,800 |
| 11 Oct | 210.26 | 2.05 | -9.10 | 1,17,600 | -44,800 | 4,62,000 |
| 10 Oct | 187.70 | 11.15 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 188.85 | 11.15 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 187.66 | 11.15 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 184.34 | 11.15 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 186.86 | 11.15 | 0.00 | 0 | -2,800 | 0 |
| 3 Oct | 189.01 | 11.15 | 5.15 | 2,800 | 0 | 5,09,600 |
| 1 Oct | 195.28 | 6 | -0.35 | 11,200 | -8,400 | 5,12,400 |
| 30 Sept | 198.74 | 6.35 | 1.95 | 5,65,600 | 1,51,200 | 5,15,200 |
| 27 Sept | 203.22 | 4.4 | -0.15 | 3,19,200 | 53,200 | 3,72,400 |
| 26 Sept | 205.32 | 4.55 | -0.10 | 5,18,000 | 2,66,000 | 3,19,200 |
| 25 Sept | 204.72 | 4.65 | 0.65 | 1,23,200 | 44,800 | 50,400 |
| 24 Sept | 207.87 | 4 | -11.05 | 8,400 | 2,800 | 2,800 |
| 23 Sept | 212.82 | 15.05 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 210.04 | 15.05 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 211.35 | 15.05 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 213.13 | 15.05 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 207.68 | 15.05 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 205.28 | 15.05 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 207.10 | 15.05 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 196.98 | 15.05 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 195.69 | 15.05 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 200.04 | 15.05 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 195.41 | 15.05 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 196.33 | 15.05 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 203.66 | 15.05 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 199.61 | 15.05 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 201.37 | 15.05 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 201.61 | 15.05 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 200.30 | 15.05 | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 197.5 expiring on 31OCT2024
Delta for 197.5 PE is -
Historical price for 197.5 PE is as follows
On 18 Oct BANDHANBNK was trading at 191.00. The strike last trading price was 4.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 607600
On 17 Oct BANDHANBNK was trading at 190.19. The strike last trading price was 5.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -30800 which decreased total open position to 610400
On 16 Oct BANDHANBNK was trading at 192.74. The strike last trading price was 5.2, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -28000 which decreased total open position to 644000
On 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 6.65, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 58800 which increased total open position to 672000
On 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 4.65, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 170800 which increased total open position to 632800
On 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 2.05, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by -44800 which decreased total open position to 462000
On 10 Oct BANDHANBNK was trading at 187.70. The strike last trading price was 11.15, 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 9 Oct BANDHANBNK was trading at 188.85. The strike last trading price was 11.15, 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 8 Oct BANDHANBNK was trading at 187.66. The strike last trading price was 11.15, 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 7 Oct BANDHANBNK was trading at 184.34. The strike last trading price was 11.15, 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 Oct BANDHANBNK was trading at 186.86. The strike last trading price was 11.15, 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 3 Oct BANDHANBNK was trading at 189.01. The strike last trading price was 11.15, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 509600
On 1 Oct BANDHANBNK was trading at 195.28. The strike last trading price was 6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 512400
On 30 Sept BANDHANBNK was trading at 198.74. The strike last trading price was 6.35, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 151200 which increased total open position to 515200
On 27 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 4.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 53200 which increased total open position to 372400
On 26 Sept BANDHANBNK was trading at 205.32. The strike last trading price was 4.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 266000 which increased total open position to 319200
On 25 Sept BANDHANBNK was trading at 204.72. The strike last trading price was 4.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 50400
On 24 Sept BANDHANBNK was trading at 207.87. The strike last trading price was 4, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 23 Sept BANDHANBNK was trading at 212.82. The strike last trading price was 15.05, 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 20 Sept BANDHANBNK was trading at 210.04. The strike last trading price was 15.05, 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 15.05, 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 15.05, 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 15.05, 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 15.05, 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 15.05, 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 12 Sept BANDHANBNK was trading at 196.98. The strike last trading price was 15.05, 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 11 Sept BANDHANBNK was trading at 195.69. The strike last trading price was 15.05, 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 Sept BANDHANBNK was trading at 200.04. The strike last trading price was 15.05, 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 Sept BANDHANBNK was trading at 195.41. The strike last trading price was 15.05, 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 15.05, 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 15.05, 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 15.05, 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 15.05, 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 15.05, 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 15.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
