BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
06 Sep 2024 04:13 PM IST
| BANDHANBNK 207.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 196.33 | 2.4 | -2.55 | 1,26,000 | -1,20,400 | 7,19,600 | ||||
| 5 Sept | 203.66 | 4.95 | 1.20 | 31,24,800 | 3,08,000 | 8,09,200 | ||||
| 4 Sept | 199.61 | 3.75 | -1.00 | 6,69,200 | 64,400 | 5,12,400 | ||||
| 3 Sept | 201.37 | 4.75 | -0.25 | 6,35,600 | 1,70,800 | 4,48,000 | ||||
| 2 Sept | 201.61 | 5 | -0.45 | 7,30,800 | 1,12,000 | 2,74,400 | ||||
| 30 Aug | 200.30 | 5.45 | -0.85 | 6,10,400 | 1,65,200 | 1,65,200 | ||||
| 29 Aug | 193.93 | 6.3 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 196.66 | 6.3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 201.06 | 6.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Aug | 200.06 | 6.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 201.72 | 6.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 205.43 | 6.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 203.77 | 6.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 196.91 | 6.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 192.02 | 6.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 191.59 | 6.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 189.99 | 6.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 192.60 | 6.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 197.05 | 6.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 199.50 | 6.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 199.18 | 6.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 203.61 | 6.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 201.08 | 6.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 202.24 | 6.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 212.53 | 6.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 213.71 | 6.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 218.08 | 6.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 219.77 | 6.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 218.87 | 6.3 | 6.30 | 0 | 0 | 0 | ||||
| 26 Jul | 192.50 | 0 | 0 | 0 | 0 | |||||
For Bandhan Bank Limited - strike price 207.5 expiring on 26SEP2024
Delta for 207.5 CE is -
Historical price for 207.5 CE is as follows
On 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 2.4, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -120400 which decreased total open position to 719600
On 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 4.95, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 308000 which increased total open position to 809200
On 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 3.75, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 64400 which increased total open position to 512400
On 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 4.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 170800 which increased total open position to 448000
On 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 274400
On 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 5.45, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 165200 which increased total open position to 165200
On 29 Aug BANDHANBNK was trading at 193.93. The strike last trading price was 6.3, 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 28 Aug BANDHANBNK was trading at 196.66. The strike last trading price was 6.3, 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 27 Aug BANDHANBNK was trading at 201.06. The strike last trading price was 6.3, 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 26 Aug BANDHANBNK was trading at 200.06. The strike last trading price was 6.3, 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 Aug BANDHANBNK was trading at 201.72. The strike last trading price was 6.3, 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 22 Aug BANDHANBNK was trading at 205.43. The strike last trading price was 6.3, 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 21 Aug BANDHANBNK was trading at 203.77. The strike last trading price was 6.3, 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 Aug BANDHANBNK was trading at 196.91. The strike last trading price was 6.3, 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 Aug BANDHANBNK was trading at 192.02. The strike last trading price was 6.3, 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 Aug BANDHANBNK was trading at 191.59. The strike last trading price was 6.3, 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 14 Aug BANDHANBNK was trading at 189.99. The strike last trading price was 6.3, 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 Aug BANDHANBNK was trading at 192.60. The strike last trading price was 6.3, 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 Aug BANDHANBNK was trading at 197.05. The strike last trading price was 6.3, 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 Aug BANDHANBNK was trading at 199.50. The strike last trading price was 6.3, 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 Aug BANDHANBNK was trading at 199.18. The strike last trading price was 6.3, 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 7 Aug BANDHANBNK was trading at 203.61. The strike last trading price was 6.3, 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 Aug BANDHANBNK was trading at 201.08. The strike last trading price was 6.3, 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 Aug BANDHANBNK was trading at 202.24. The strike last trading price was 6.3, 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 Aug BANDHANBNK was trading at 212.53. The strike last trading price was 6.3, 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 1 Aug BANDHANBNK was trading at 213.71. The strike last trading price was 6.3, 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 31 Jul BANDHANBNK was trading at 218.08. The strike last trading price was 6.3, 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 Jul BANDHANBNK was trading at 219.77. The strike last trading price was 6.3, 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 29 Jul BANDHANBNK was trading at 218.87. The strike last trading price was 6.3, which was 6.30 higher 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 0, 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 207.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 196.33 | 11.5 | 3.90 | 11,200 | -8,400 | 3,44,400 |
| 5 Sept | 203.66 | 7.6 | -3.05 | 14,98,000 | 2,49,200 | 3,52,800 |
| 4 Sept | 199.61 | 10.65 | 1.15 | 1,34,400 | 25,200 | 1,03,600 |
| 3 Sept | 201.37 | 9.5 | -0.30 | 1,76,400 | 61,600 | 84,000 |
| 2 Sept | 201.61 | 9.8 | -1.35 | 1,37,200 | -33,600 | 19,600 |
| 30 Aug | 200.30 | 11.15 | -14.25 | 1,65,200 | 53,200 | 53,200 |
| 29 Aug | 193.93 | 25.4 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 196.66 | 25.4 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 201.06 | 25.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 200.06 | 25.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 201.72 | 25.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 205.43 | 25.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 203.77 | 25.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 196.91 | 25.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 192.02 | 25.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 191.59 | 25.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 189.99 | 25.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 192.60 | 25.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 197.05 | 25.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 199.50 | 25.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 199.18 | 25.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 203.61 | 25.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 201.08 | 25.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 202.24 | 25.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 212.53 | 25.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 213.71 | 25.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 218.08 | 25.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 219.77 | 25.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 218.87 | 25.4 | 25.40 | 0 | 0 | 0 |
| 26 Jul | 192.50 | 0 | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 207.5 expiring on 26SEP2024
Delta for 207.5 PE is -
Historical price for 207.5 PE is as follows
On 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 11.5, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 344400
On 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 7.6, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 249200 which increased total open position to 352800
On 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 10.65, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 103600
On 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 9.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 84000
On 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 9.8, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -33600 which decreased total open position to 19600
On 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 11.15, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 53200 which increased total open position to 53200
On 29 Aug BANDHANBNK was trading at 193.93. The strike last trading price was 25.4, 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 28 Aug BANDHANBNK was trading at 196.66. The strike last trading price was 25.4, 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 27 Aug BANDHANBNK was trading at 201.06. The strike last trading price was 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, which was 25.40 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0