BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
06 Sep 2024 04:13 PM IST
| BANDHANBNK 202.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 196.33 | 2.4 | -5.00 | 1,31,600 | -1,28,800 | 7,50,400 | ||||
| 5 Sept | 203.66 | 7.4 | 1.85 | 46,48,000 | 5,600 | 8,62,400 | ||||
| 4 Sept | 199.61 | 5.55 | -1.30 | 25,78,800 | 1,20,400 | 8,56,800 | ||||
| 3 Sept | 201.37 | 6.85 | -0.25 | 28,28,000 | -64,400 | 7,39,200 | ||||
| 2 Sept | 201.61 | 7.1 | -0.50 | 26,48,800 | 1,93,200 | 8,06,400 | ||||
| 30 Aug | 200.30 | 7.6 | 1.65 | 19,04,000 | 4,90,000 | 6,13,200 | ||||
| 29 Aug | 193.93 | 5.95 | 0.00 | 0 | 86,800 | 0 | ||||
| 28 Aug | 196.66 | 5.95 | -1.50 | 1,70,800 | 81,200 | 1,17,600 | ||||
| 27 Aug | 201.06 | 7.45 | 0.05 | 58,800 | 28,000 | 33,600 | ||||
| 26 Aug | 200.06 | 7.4 | -0.30 | 5,600 | 2,800 | 2,800 | ||||
| 23 Aug | 201.72 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 205.43 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 203.77 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 196.91 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 192.02 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 191.59 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 189.99 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 192.60 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 197.05 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 199.50 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 199.18 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 203.61 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 201.08 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 202.24 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 212.53 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 213.71 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 218.08 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 219.77 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 218.87 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 192.50 | 7.7 | 0 | 0 | 0 | |||||
For Bandhan Bank Limited - strike price 202.5 expiring on 26SEP2024
Delta for 202.5 CE is -
Historical price for 202.5 CE is as follows
On 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 2.4, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -128800 which decreased total open position to 750400
On 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 7.4, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 862400
On 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 5.55, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 120400 which increased total open position to 856800
On 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 6.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -64400 which decreased total open position to 739200
On 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 7.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 193200 which increased total open position to 806400
On 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 7.6, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 490000 which increased total open position to 613200
On 29 Aug BANDHANBNK was trading at 193.93. The strike last trading price was 5.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 86800 which increased total open position to 0
On 28 Aug BANDHANBNK was trading at 196.66. The strike last trading price was 5.95, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 81200 which increased total open position to 117600
On 27 Aug BANDHANBNK was trading at 201.06. The strike last trading price was 7.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 33600
On 26 Aug BANDHANBNK was trading at 200.06. The strike last trading price was 7.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 23 Aug BANDHANBNK was trading at 201.72. The strike last trading price was 7.7, 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 22 Aug BANDHANBNK was trading at 205.43. The strike last trading price was 7.7, 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 21 Aug BANDHANBNK was trading at 203.77. The strike last trading price was 7.7, 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 20 Aug BANDHANBNK was trading at 196.91. The strike last trading price was 7.7, 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 Aug BANDHANBNK was trading at 192.02. The strike last trading price was 7.7, 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 Aug BANDHANBNK was trading at 191.59. The strike last trading price was 7.7, 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 14 Aug BANDHANBNK was trading at 189.99. The strike last trading price was 7.7, 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 Aug BANDHANBNK was trading at 192.60. The strike last trading price was 7.7, 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 Aug BANDHANBNK was trading at 197.05. The strike last trading price was 7.7, 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 9 Aug BANDHANBNK was trading at 199.50. The strike last trading price was 7.7, 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 8 Aug BANDHANBNK was trading at 199.18. The strike last trading price was 7.7, 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 7 Aug BANDHANBNK was trading at 203.61. The strike last trading price was 7.7, 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 6 Aug BANDHANBNK was trading at 201.08. The strike last trading price was 7.7, 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 5 Aug BANDHANBNK was trading at 202.24. The strike last trading price was 7.7, 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 2 Aug BANDHANBNK was trading at 212.53. The strike last trading price was 7.7, 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 1 Aug BANDHANBNK was trading at 213.71. The strike last trading price was 7.7, 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 31 Jul BANDHANBNK was trading at 218.08. The strike last trading price was 7.7, 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 30 Jul BANDHANBNK was trading at 219.77. The strike last trading price was 7.7, 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 29 Jul BANDHANBNK was trading at 218.87. The strike last trading price was 7.7, 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 26 Jul BANDHANBNK was trading at 192.50. The strike last trading price was 7.7, 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 202.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 196.33 | 8.95 | 3.95 | 2,07,200 | -1,93,200 | 3,78,000 |
| 5 Sept | 203.66 | 5 | -2.20 | 23,40,800 | 2,71,600 | 5,74,000 |
| 4 Sept | 199.61 | 7.2 | 0.65 | 6,66,400 | 39,200 | 3,05,200 |
| 3 Sept | 201.37 | 6.55 | -0.35 | 6,88,800 | -22,400 | 2,63,200 |
| 2 Sept | 201.61 | 6.9 | -0.35 | 6,86,000 | 1,93,200 | 2,82,800 |
| 30 Aug | 200.30 | 7.25 | -2.75 | 2,49,200 | 64,400 | 81,200 |
| 29 Aug | 193.93 | 10 | 0.00 | 0 | -5,600 | 0 |
| 28 Aug | 196.66 | 10 | 1.90 | 22,400 | 0 | 22,400 |
| 27 Aug | 201.06 | 8.1 | 0.00 | 0 | 11,200 | 0 |
| 26 Aug | 200.06 | 8.1 | 0.25 | 22,400 | 8,400 | 19,600 |
| 23 Aug | 201.72 | 7.85 | -14.00 | 33,600 | 11,200 | 11,200 |
| 22 Aug | 205.43 | 21.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 203.77 | 21.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 196.91 | 21.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 192.02 | 21.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 191.59 | 21.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 189.99 | 21.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 192.60 | 21.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 197.05 | 21.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 199.50 | 21.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 199.18 | 21.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 203.61 | 21.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 201.08 | 21.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 202.24 | 21.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 212.53 | 21.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 213.71 | 21.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 218.08 | 21.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 219.77 | 21.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 218.87 | 21.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 192.50 | 21.85 | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 202.5 expiring on 26SEP2024
Delta for 202.5 PE is -
Historical price for 202.5 PE is as follows
On 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 8.95, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by -193200 which decreased total open position to 378000
On 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 5, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 271600 which increased total open position to 574000
On 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 7.2, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 305200
On 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 6.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 263200
On 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 6.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 193200 which increased total open position to 282800
On 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 7.25, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 64400 which increased total open position to 81200
On 29 Aug BANDHANBNK was trading at 193.93. The strike last trading price was 10, 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 28 Aug BANDHANBNK was trading at 196.66. The strike last trading price was 10, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22400
On 27 Aug BANDHANBNK was trading at 201.06. The strike last trading price was 8.1, 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 26 Aug BANDHANBNK was trading at 200.06. The strike last trading price was 8.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 19600
On 23 Aug BANDHANBNK was trading at 201.72. The strike last trading price was 7.85, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 11200
On 22 Aug BANDHANBNK was trading at 205.43. The strike last trading price was 21.85, 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 21.85, 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 21.85, 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 21.85, 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 21.85, 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 21.85, 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 21.85, 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 21.85, 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 21.85, 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 21.85, 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 21.85, 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 21.85, 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 21.85, 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 21.85, 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 21.85, 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 21.85, 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 21.85, 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 21.85, 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 21.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0