BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
18 Oct 2024 10:44 AM IST
| BANDHANBNK 202.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 191.00 | 0.65 | -0.50 | 11,200 | -8,400 | 7,53,200 | ||||
| 17 Oct | 190.19 | 1.15 | -0.45 | 72,800 | -67,200 | 7,67,200 | ||||
| 16 Oct | 192.74 | 1.6 | -0.70 | 92,400 | -78,400 | 8,48,400 | ||||
| 15 Oct | 194.35 | 2.3 | -2.95 | 30,26,800 | 3,19,200 | 9,15,600 | ||||
| 14 Oct | 200.06 | 5.25 | -6.75 | 26,48,800 | 3,27,600 | 6,02,000 | ||||
| 11 Oct | 210.26 | 12 | 10.25 | 1,28,800 | -22,400 | 2,74,400 | ||||
| 10 Oct | 187.70 | 1.75 | 0.00 | 0 | -2,800 | 0 | ||||
| 9 Oct | 188.85 | 1.75 | 0.45 | 2,800 | 0 | 2,99,600 | ||||
| 8 Oct | 187.66 | 1.3 | 0.00 | 0 | -28,000 | 0 | ||||
| 7 Oct | 184.34 | 1.3 | -1.10 | 28,000 | -25,200 | 3,02,400 | ||||
| 4 Oct | 186.86 | 2.4 | 0.00 | 28,000 | -25,200 | 3,30,400 | ||||
| 3 Oct | 189.01 | 2.4 | -2.60 | 8,400 | -5,600 | 3,58,400 | ||||
| 1 Oct | 195.28 | 5 | -1.20 | 22,400 | -16,800 | 3,69,600 | ||||
| 30 Sept | 198.74 | 6.2 | -3.80 | 8,00,800 | 2,57,600 | 3,92,000 | ||||
| 27 Sept | 203.22 | 10 | -1.10 | 2,82,800 | 78,400 | 1,31,600 | ||||
| 26 Sept | 205.32 | 11.1 | 0.80 | 1,79,200 | 47,600 | 53,200 | ||||
| 25 Sept | 204.72 | 10.3 | -1.55 | 19,600 | 5,600 | 5,600 | ||||
| 24 Sept | 207.87 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 212.82 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 210.04 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 211.35 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 213.13 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 207.68 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 205.28 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 207.10 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 196.98 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 195.69 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 200.04 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 195.41 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 196.33 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 203.66 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Sept | 199.61 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 201.37 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 201.61 | 11.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 200.30 | 11.85 | 0 | 0 | 0 | |||||
For Bandhan Bank Limited - strike price 202.5 expiring on 31OCT2024
Delta for 202.5 CE is -
Historical price for 202.5 CE is as follows
On 18 Oct BANDHANBNK was trading at 191.00. The strike last trading price was 0.65, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 753200
On 17 Oct BANDHANBNK was trading at 190.19. The strike last trading price was 1.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -67200 which decreased total open position to 767200
On 16 Oct BANDHANBNK was trading at 192.74. The strike last trading price was 1.6, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -78400 which decreased total open position to 848400
On 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 2.3, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 319200 which increased total open position to 915600
On 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 5.25, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 327600 which increased total open position to 602000
On 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 12, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 274400
On 10 Oct BANDHANBNK was trading at 187.70. The strike last trading price was 1.75, 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 9 Oct BANDHANBNK was trading at 188.85. The strike last trading price was 1.75, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 299600
On 8 Oct BANDHANBNK was trading at 187.66. 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 -28000 which decreased total open position to 0
On 7 Oct BANDHANBNK was trading at 184.34. The strike last trading price was 1.3, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -25200 which decreased total open position to 302400
On 4 Oct BANDHANBNK was trading at 186.86. The strike last trading price was 2.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25200 which decreased total open position to 330400
On 3 Oct BANDHANBNK was trading at 189.01. The strike last trading price was 2.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 358400
On 1 Oct BANDHANBNK was trading at 195.28. The strike last trading price was 5, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 369600
On 30 Sept BANDHANBNK was trading at 198.74. The strike last trading price was 6.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 257600 which increased total open position to 392000
On 27 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 10, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 78400 which increased total open position to 131600
On 26 Sept BANDHANBNK was trading at 205.32. The strike last trading price was 11.1, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 47600 which increased total open position to 53200
On 25 Sept BANDHANBNK was trading at 204.72. The strike last trading price was 10.3, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 5600
On 24 Sept BANDHANBNK was trading at 207.87. The strike last trading price was 11.85, 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 23 Sept BANDHANBNK was trading at 212.82. The strike last trading price was 11.85, 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 Sept BANDHANBNK was trading at 210.04. The strike last trading price was 11.85, 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 Sept BANDHANBNK was trading at 211.35. The strike last trading price was 11.85, 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 18 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 11.85, 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 17 Sept BANDHANBNK was trading at 207.68. The strike last trading price was 11.85, 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 Sept BANDHANBNK was trading at 205.28. The strike last trading price was 11.85, 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 Sept BANDHANBNK was trading at 207.10. The strike last trading price was 11.85, 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 Sept BANDHANBNK was trading at 196.98. The strike last trading price was 11.85, 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 11 Sept BANDHANBNK was trading at 195.69. The strike last trading price was 11.85, 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 10 Sept BANDHANBNK was trading at 200.04. The strike last trading price was 11.85, 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 Sept BANDHANBNK was trading at 195.41. The strike last trading price was 11.85, 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 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 11.85, 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 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 11.85, 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 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 11.85, 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 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 11.85, 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 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 11.85, 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 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 11.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANDHANBNK 202.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 191.00 | 11.85 | 0.00 | 0 | -19,600 | 0 |
| 17 Oct | 190.19 | 11.85 | 0.85 | 19,600 | -16,800 | 3,19,200 |
| 16 Oct | 192.74 | 11 | 1.10 | 8,400 | -5,600 | 3,38,800 |
| 15 Oct | 194.35 | 9.9 | 2.80 | 8,62,400 | 19,600 | 3,44,400 |
| 14 Oct | 200.06 | 7.1 | 3.50 | 27,94,400 | 1,42,800 | 3,30,400 |
| 11 Oct | 210.26 | 3.6 | -10.75 | 16,800 | -11,200 | 1,90,400 |
| 10 Oct | 187.70 | 14.35 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 188.85 | 14.35 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 187.66 | 14.35 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 184.34 | 14.35 | 0.00 | 0 | -2,800 | 0 |
| 4 Oct | 186.86 | 14.35 | 0.50 | 2,800 | 0 | 2,04,400 |
| 3 Oct | 189.01 | 13.85 | 1.65 | 2,800 | 0 | 2,07,200 |
| 1 Oct | 195.28 | 12.2 | 3.40 | 2,800 | 0 | 2,10,000 |
| 30 Sept | 198.74 | 8.8 | 2.35 | 4,39,600 | 56,000 | 2,12,800 |
| 27 Sept | 203.22 | 6.45 | -0.05 | 3,61,200 | 16,800 | 1,62,400 |
| 26 Sept | 205.32 | 6.5 | 0.00 | 61,600 | 22,400 | 1,45,600 |
| 25 Sept | 204.72 | 6.5 | 0.90 | 1,12,000 | 64,400 | 1,20,400 |
| 24 Sept | 207.87 | 5.6 | 1.55 | 47,600 | 33,600 | 53,200 |
| 23 Sept | 212.82 | 4.05 | -0.80 | 28,000 | 5,600 | 8,400 |
| 20 Sept | 210.04 | 4.85 | 0.00 | 0 | 2,800 | 0 |
| 19 Sept | 211.35 | 4.85 | -13.05 | 2,800 | 0 | 0 |
| 18 Sept | 213.13 | 17.9 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 207.68 | 17.9 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 205.28 | 17.9 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 207.10 | 17.9 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 196.98 | 17.9 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 195.69 | 17.9 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 200.04 | 17.9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 195.41 | 17.9 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 196.33 | 17.9 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 203.66 | 17.9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 199.61 | 17.9 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 201.37 | 17.9 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 201.61 | 17.9 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 200.30 | 17.9 | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 202.5 expiring on 31OCT2024
Delta for 202.5 PE is -
Historical price for 202.5 PE is as follows
On 18 Oct BANDHANBNK was trading at 191.00. The strike last trading price was 11.85, 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 17 Oct BANDHANBNK was trading at 190.19. The strike last trading price was 11.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 319200
On 16 Oct BANDHANBNK was trading at 192.74. The strike last trading price was 11, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 338800
On 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 9.9, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 344400
On 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 7.1, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 142800 which increased total open position to 330400
On 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 3.6, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 190400
On 10 Oct BANDHANBNK was trading at 187.70. The strike last trading price was 14.35, 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 14.35, 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 14.35, 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 14.35, 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 4 Oct BANDHANBNK was trading at 186.86. The strike last trading price was 14.35, 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 204400
On 3 Oct BANDHANBNK was trading at 189.01. The strike last trading price was 13.85, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 207200
On 1 Oct BANDHANBNK was trading at 195.28. The strike last trading price was 12.2, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 210000
On 30 Sept BANDHANBNK was trading at 198.74. The strike last trading price was 8.8, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 212800
On 27 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 6.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 162400
On 26 Sept BANDHANBNK was trading at 205.32. The strike last trading price was 6.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 145600
On 25 Sept BANDHANBNK was trading at 204.72. The strike last trading price was 6.5, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 64400 which increased total open position to 120400
On 24 Sept BANDHANBNK was trading at 207.87. The strike last trading price was 5.6, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 53200
On 23 Sept BANDHANBNK was trading at 212.82. The strike last trading price was 4.05, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 8400
On 20 Sept BANDHANBNK was trading at 210.04. The strike last trading price was 4.85, 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 19 Sept BANDHANBNK was trading at 211.35. The strike last trading price was 4.85, which was -13.05 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 17.9, 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 17.9, 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 17.9, 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 17.9, 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 17.9, 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 17.9, 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 17.9, 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 17.9, 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 17.9, 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 17.9, 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 17.9, 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 17.9, 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 17.9, 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 17.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
