BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
18 Oct 2024 10:44 AM IST
| BANDHANBNK 207.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 191.00 | 0.6 | 0.00 | 0 | -44,800 | 0 | ||||
| 17 Oct | 190.19 | 0.6 | 0.00 | 44,800 | -39,200 | 9,43,600 | ||||
| 16 Oct | 192.74 | 0.6 | -0.80 | 42,000 | -19,600 | 10,05,200 | ||||
| 15 Oct | 194.35 | 1.4 | -2.10 | 18,70,400 | 2,04,400 | 10,24,800 | ||||
| 14 Oct | 200.06 | 3.5 | -5.50 | 37,52,000 | 3,58,400 | 8,31,600 | ||||
|
|
||||||||||
| 11 Oct | 210.26 | 9 | 7.85 | 1,42,800 | -81,200 | 4,84,400 | ||||
| 10 Oct | 187.70 | 1.15 | -1.95 | 2,800 | 0 | 5,68,400 | ||||
| 9 Oct | 188.85 | 3.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 187.66 | 3.1 | 0.00 | 0 | -2,800 | 0 | ||||
| 7 Oct | 184.34 | 3.1 | 1.85 | 2,800 | 0 | 5,71,200 | ||||
| 4 Oct | 186.86 | 1.25 | -0.85 | 33,600 | -28,000 | 5,76,800 | ||||
| 3 Oct | 189.01 | 2.1 | -1.00 | 28,000 | -19,600 | 6,13,200 | ||||
| 1 Oct | 195.28 | 3.1 | -1.15 | 11,200 | -8,400 | 6,35,600 | ||||
| 30 Sept | 198.74 | 4.25 | -3.10 | 6,32,800 | 1,82,000 | 6,16,000 | ||||
| 27 Sept | 203.22 | 7.35 | -1.35 | 7,67,200 | 1,37,200 | 4,42,400 | ||||
| 26 Sept | 205.32 | 8.7 | 0.45 | 5,20,800 | 39,200 | 3,02,400 | ||||
| 25 Sept | 204.72 | 8.25 | -2.05 | 3,89,200 | 1,73,600 | 2,63,200 | ||||
| 24 Sept | 207.87 | 10.3 | -3.25 | 1,82,000 | 75,600 | 89,600 | ||||
| 23 Sept | 212.82 | 13.55 | 2.55 | 53,200 | 0 | 14,000 | ||||
| 20 Sept | 210.04 | 11 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 211.35 | 11 | -2.55 | 2,800 | 0 | 14,000 | ||||
| 18 Sept | 213.13 | 13.55 | 4.30 | 14,000 | 5,600 | 11,200 | ||||
| 17 Sept | 207.68 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 205.28 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 207.10 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 196.98 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 195.69 | 9.25 | 0.00 | 0 | 0 | 5,600 | ||||
| 10 Sept | 200.04 | 9.25 | 0.00 | 0 | 0 | 5,600 | ||||
| 9 Sept | 195.41 | 9.25 | 0.00 | 0 | 0 | 5,600 | ||||
| 6 Sept | 196.33 | 9.25 | 0.00 | 0 | 0 | 5,600 | ||||
| 5 Sept | 203.66 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 199.61 | 9.25 | 0.00 | 0 | 5,600 | 0 | ||||
| 3 Sept | 201.37 | 9.25 | -0.75 | 5,600 | 0 | 0 | ||||
| 2 Sept | 201.61 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 200.30 | 10 | 0 | 0 | 0 | |||||
For Bandhan Bank Limited - strike price 207.5 expiring on 31OCT2024
Delta for 207.5 CE is -
Historical price for 207.5 CE is as follows
On 18 Oct BANDHANBNK was trading at 191.00. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -44800 which decreased total open position to 0
On 17 Oct BANDHANBNK was trading at 190.19. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -39200 which decreased total open position to 943600
On 16 Oct BANDHANBNK was trading at 192.74. The strike last trading price was 0.6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -19600 which decreased total open position to 1005200
On 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 1.4, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 204400 which increased total open position to 1024800
On 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 3.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 358400 which increased total open position to 831600
On 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 9, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by -81200 which decreased total open position to 484400
On 10 Oct BANDHANBNK was trading at 187.70. The strike last trading price was 1.15, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 568400
On 9 Oct BANDHANBNK was trading at 188.85. The strike last trading price was 3.1, 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 3.1, 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 7 Oct BANDHANBNK was trading at 184.34. The strike last trading price was 3.1, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 571200
On 4 Oct BANDHANBNK was trading at 186.86. The strike last trading price was 1.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -28000 which decreased total open position to 576800
On 3 Oct BANDHANBNK was trading at 189.01. The strike last trading price was 2.1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -19600 which decreased total open position to 613200
On 1 Oct BANDHANBNK was trading at 195.28. The strike last trading price was 3.1, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 635600
On 30 Sept BANDHANBNK was trading at 198.74. The strike last trading price was 4.25, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 182000 which increased total open position to 616000
On 27 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 7.35, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 137200 which increased total open position to 442400
On 26 Sept BANDHANBNK was trading at 205.32. The strike last trading price was 8.7, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 302400
On 25 Sept BANDHANBNK was trading at 204.72. The strike last trading price was 8.25, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 173600 which increased total open position to 263200
On 24 Sept BANDHANBNK was trading at 207.87. The strike last trading price was 10.3, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 75600 which increased total open position to 89600
On 23 Sept BANDHANBNK was trading at 212.82. The strike last trading price was 13.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14000
On 20 Sept BANDHANBNK was trading at 210.04. The strike last trading price was 11, 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, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14000
On 18 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 13.55, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 11200
On 17 Sept BANDHANBNK was trading at 207.68. The strike last trading price was 9.25, 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 9.25, 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 9.25, 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 9.25, 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 9.25, 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 10 Sept BANDHANBNK was trading at 200.04. The strike last trading price was 9.25, 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 9 Sept BANDHANBNK was trading at 195.41. The strike last trading price was 9.25, 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 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 9.25, 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 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 9.25, 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 9.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 0
On 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 9.25, which was -0.75 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 10, 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 10, 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 |
| 18 Oct | 191.00 | 14.05 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 190.19 | 14.05 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 192.74 | 14.05 | 0.00 | 0 | 5,600 | 0 |
| 15 Oct | 194.35 | 14.05 | 3.70 | 2,18,400 | 16,800 | 5,43,200 |
| 14 Oct | 200.06 | 10.35 | 6.20 | 15,98,800 | 2,15,600 | 5,29,200 |
| 11 Oct | 210.26 | 4.15 | -32.60 | 33,600 | -14,000 | 3,13,600 |
| 10 Oct | 187.70 | 36.75 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 188.85 | 36.75 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 187.66 | 36.75 | 0.00 | 0 | -5,600 | 0 |
| 7 Oct | 184.34 | 36.75 | 24.85 | 5,600 | -2,800 | 3,30,400 |
| 4 Oct | 186.86 | 11.9 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 189.01 | 11.9 | 0.00 | 0 | -2,800 | 0 |
| 1 Oct | 195.28 | 11.9 | -0.30 | 2,800 | 0 | 3,36,000 |
| 30 Sept | 198.74 | 12.2 | 3.35 | 1,09,200 | 16,800 | 3,44,400 |
| 27 Sept | 203.22 | 8.85 | -1.10 | 4,20,000 | 1,96,000 | 3,27,600 |
| 26 Sept | 205.32 | 9.95 | 1.05 | 8,400 | -5,600 | 1,28,800 |
| 25 Sept | 204.72 | 8.9 | 1.10 | 1,34,400 | 67,200 | 1,31,600 |
| 24 Sept | 207.87 | 7.8 | 1.70 | 78,400 | 42,000 | 64,400 |
| 23 Sept | 212.82 | 6.1 | -0.75 | 42,000 | 22,400 | 25,200 |
| 20 Sept | 210.04 | 6.85 | 0.00 | 0 | 2,800 | 0 |
| 19 Sept | 211.35 | 6.85 | -14.15 | 2,800 | 0 | 0 |
| 18 Sept | 213.13 | 21 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 207.68 | 21 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 205.28 | 21 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 207.10 | 21 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 196.98 | 21 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 195.69 | 21 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 200.04 | 21 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 195.41 | 21 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 196.33 | 21 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 203.66 | 21 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 199.61 | 21 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 201.37 | 21 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 201.61 | 21 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 200.30 | 21 | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 207.5 expiring on 31OCT2024
Delta for 207.5 PE is -
Historical price for 207.5 PE is as follows
On 18 Oct BANDHANBNK was trading at 191.00. The strike last trading price was 14.05, 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 Oct BANDHANBNK was trading at 190.19. The strike last trading price was 14.05, 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 Oct BANDHANBNK was trading at 192.74. The strike last trading price was 14.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 0
On 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 14.05, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 543200
On 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 10.35, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 215600 which increased total open position to 529200
On 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 4.15, which was -32.60 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 313600
On 10 Oct BANDHANBNK was trading at 187.70. The strike last trading price was 36.75, 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 36.75, 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 36.75, 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 36.75, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 330400
On 4 Oct BANDHANBNK was trading at 186.86. The strike last trading price was 11.9, 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 Oct BANDHANBNK was trading at 189.01. The strike last trading price was 11.9, 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 1 Oct BANDHANBNK was trading at 195.28. The strike last trading price was 11.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 336000
On 30 Sept BANDHANBNK was trading at 198.74. The strike last trading price was 12.2, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 344400
On 27 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 8.85, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 196000 which increased total open position to 327600
On 26 Sept BANDHANBNK was trading at 205.32. The strike last trading price was 9.95, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 128800
On 25 Sept BANDHANBNK was trading at 204.72. The strike last trading price was 8.9, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 67200 which increased total open position to 131600
On 24 Sept BANDHANBNK was trading at 207.87. The strike last trading price was 7.8, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 64400
On 23 Sept BANDHANBNK was trading at 212.82. The strike last trading price was 6.1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 25200
On 20 Sept BANDHANBNK was trading at 210.04. The strike last trading price was 6.85, 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 6.85, which was -14.15 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 21, 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 21, 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 21, 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 21, 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 21, 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 21, 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 21, 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 21, 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 21, 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 21, 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 21, 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 21, 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 21, 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 21, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
