BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
06 Sep 2024 04:13 PM IST
| BANDHANBNK 212.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 196.33 | 1.55 | -1.95 | 39,200 | -36,400 | 2,82,800 | ||||
| 5 Sept | 203.66 | 3.5 | 0.95 | 9,91,200 | 1,59,600 | 3,78,000 | ||||
| 4 Sept | 199.61 | 2.55 | -0.70 | 2,63,200 | -5,600 | 2,21,200 | ||||
| 3 Sept | 201.37 | 3.25 | -0.25 | 2,66,000 | 33,600 | 2,38,000 | ||||
| 2 Sept | 201.61 | 3.5 | -0.40 | 4,53,600 | 1,31,600 | 2,07,200 | ||||
| 30 Aug | 200.30 | 3.9 | 1.00 | 2,60,400 | 22,400 | 70,000 | ||||
| 29 Aug | 193.93 | 2.9 | 0.00 | 0 | 14,000 | 0 | ||||
| 28 Aug | 196.66 | 2.9 | -1.55 | 61,600 | 19,600 | 53,200 | ||||
| 27 Aug | 201.06 | 4.45 | 0.30 | 19,600 | 11,200 | 30,800 | ||||
| 26 Aug | 200.06 | 4.15 | -0.95 | 8,400 | 0 | 11,200 | ||||
| 23 Aug | 201.72 | 5.1 | -0.05 | 16,800 | 11,200 | 11,200 | ||||
| 22 Aug | 205.43 | 5.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 203.77 | 5.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 196.91 | 5.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 192.02 | 5.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 191.59 | 5.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 189.99 | 5.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 192.60 | 5.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 197.05 | 5.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 199.50 | 5.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 199.18 | 5.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 203.61 | 5.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 201.08 | 5.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 202.24 | 5.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 212.53 | 5.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 213.71 | 5.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 218.08 | 5.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 219.77 | 5.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 218.87 | 5.15 | 5.15 | 0 | 0 | 0 | ||||
| 26 Jul | 192.50 | 0 | 0 | 0 | 0 | |||||
For Bandhan Bank Limited - strike price 212.5 expiring on 26SEP2024
Delta for 212.5 CE is -
Historical price for 212.5 CE is as follows
On 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 1.55, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -36400 which decreased total open position to 282800
On 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 3.5, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 159600 which increased total open position to 378000
On 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 2.55, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 221200
On 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 3.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 238000
On 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 3.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 131600 which increased total open position to 207200
On 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 3.9, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 70000
On 29 Aug BANDHANBNK was trading at 193.93. The strike last trading price was 2.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 0
On 28 Aug BANDHANBNK was trading at 196.66. The strike last trading price was 2.9, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 53200
On 27 Aug BANDHANBNK was trading at 201.06. The strike last trading price was 4.45, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 30800
On 26 Aug BANDHANBNK was trading at 200.06. The strike last trading price was 4.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11200
On 23 Aug BANDHANBNK was trading at 201.72. The strike last trading price was 5.1, which was -0.05 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 5.15, 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 21 Aug BANDHANBNK was trading at 203.77. The strike last trading price was 5.15, 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 20 Aug BANDHANBNK was trading at 196.91. The strike last trading price was 5.15, 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 19 Aug BANDHANBNK was trading at 192.02. The strike last trading price was 5.15, 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 16 Aug BANDHANBNK was trading at 191.59. The strike last trading price was 5.15, 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 14 Aug BANDHANBNK was trading at 189.99. The strike last trading price was 5.15, 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 13 Aug BANDHANBNK was trading at 192.60. The strike last trading price was 5.15, 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 12 Aug BANDHANBNK was trading at 197.05. The strike last trading price was 5.15, 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 Aug BANDHANBNK was trading at 199.50. The strike last trading price was 5.15, 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 Aug BANDHANBNK was trading at 199.18. The strike last trading price was 5.15, 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 Aug BANDHANBNK was trading at 203.61. The strike last trading price was 5.15, 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 6 Aug BANDHANBNK was trading at 201.08. The strike last trading price was 5.15, 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 5 Aug BANDHANBNK was trading at 202.24. The strike last trading price was 5.15, 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 2 Aug BANDHANBNK was trading at 212.53. The strike last trading price was 5.15, 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 1 Aug BANDHANBNK was trading at 213.71. The strike last trading price was 5.15, 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 31 Jul BANDHANBNK was trading at 218.08. The strike last trading price was 5.15, 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 30 Jul BANDHANBNK was trading at 219.77. The strike last trading price was 5.15, 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 29 Jul BANDHANBNK was trading at 218.87. The strike last trading price was 5.15, 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 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 212.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 196.33 | 11 | 0.00 | 0 | 25,200 | 0 |
| 5 Sept | 203.66 | 11 | -3.40 | 4,78,800 | 30,800 | 58,800 |
| 4 Sept | 199.61 | 14.4 | 1.45 | 44,800 | -2,800 | 28,000 |
| 3 Sept | 201.37 | 12.95 | -0.25 | 44,800 | 0 | 28,000 |
| 2 Sept | 201.61 | 13.2 | -0.70 | 53,200 | 14,000 | 30,800 |
| 30 Aug | 200.30 | 13.9 | -15.25 | 39,200 | 14,000 | 14,000 |
| 29 Aug | 193.93 | 29.15 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 196.66 | 29.15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 201.06 | 29.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 200.06 | 29.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 201.72 | 29.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 205.43 | 29.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 203.77 | 29.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 196.91 | 29.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 192.02 | 29.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 191.59 | 29.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 189.99 | 29.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 192.60 | 29.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 197.05 | 29.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 199.50 | 29.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 199.18 | 29.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 203.61 | 29.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 201.08 | 29.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 202.24 | 29.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 212.53 | 29.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 213.71 | 29.15 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 218.08 | 29.15 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 219.77 | 29.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 218.87 | 29.15 | 29.15 | 0 | 0 | 0 |
| 26 Jul | 192.50 | 0 | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 212.5 expiring on 26SEP2024
Delta for 212.5 PE is -
Historical price for 212.5 PE is as follows
On 6 Sept BANDHANBNK was trading at 196.33. 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 25200 which increased total open position to 0
On 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 11, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 58800
On 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 14.4, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 28000
On 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 12.95, 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 28000
On 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 13.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 30800
On 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 13.9, which was -15.25 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 14000
On 29 Aug BANDHANBNK was trading at 193.93. The strike last trading price was 29.15, 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 28 Aug BANDHANBNK was trading at 196.66. The strike last trading price was 29.15, 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 27 Aug BANDHANBNK was trading at 201.06. The strike last trading price was 29.15, 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 26 Aug BANDHANBNK was trading at 200.06. The strike last trading price was 29.15, 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 23 Aug BANDHANBNK was trading at 201.72. The strike last trading price was 29.15, 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 22 Aug BANDHANBNK was trading at 205.43. The strike last trading price was 29.15, 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 21 Aug BANDHANBNK was trading at 203.77. The strike last trading price was 29.15, 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 20 Aug BANDHANBNK was trading at 196.91. The strike last trading price was 29.15, 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 19 Aug BANDHANBNK was trading at 192.02. The strike last trading price was 29.15, 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 16 Aug BANDHANBNK was trading at 191.59. The strike last trading price was 29.15, 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 14 Aug BANDHANBNK was trading at 189.99. The strike last trading price was 29.15, 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 13 Aug BANDHANBNK was trading at 192.60. The strike last trading price was 29.15, 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 12 Aug BANDHANBNK was trading at 197.05. The strike last trading price was 29.15, 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 Aug BANDHANBNK was trading at 199.50. The strike last trading price was 29.15, 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 Aug BANDHANBNK was trading at 199.18. The strike last trading price was 29.15, 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 Aug BANDHANBNK was trading at 203.61. The strike last trading price was 29.15, 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 6 Aug BANDHANBNK was trading at 201.08. The strike last trading price was 29.15, 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 5 Aug BANDHANBNK was trading at 202.24. The strike last trading price was 29.15, 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 2 Aug BANDHANBNK was trading at 212.53. The strike last trading price was 29.15, 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 1 Aug BANDHANBNK was trading at 213.71. The strike last trading price was 29.15, 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 31 Jul BANDHANBNK was trading at 218.08. The strike last trading price was 29.15, 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 30 Jul BANDHANBNK was trading at 219.77. The strike last trading price was 29.15, 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 29 Jul BANDHANBNK was trading at 218.87. The strike last trading price was 29.15, which was 29.15 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