BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
18 Oct 2024 10:44 AM IST
| BANDHANBNK 212.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 191.00 | 0.9 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 190.19 | 0.9 | 0.00 | 0 | -2,800 | 0 | ||||
| 16 Oct | 192.74 | 0.9 | -0.05 | 2,800 | 0 | 5,23,600 | ||||
| 15 Oct | 194.35 | 0.95 | -1.30 | 10,72,400 | -8,400 | 5,23,600 | ||||
| 14 Oct | 200.06 | 2.25 | -3.40 | 18,25,600 | 2,04,400 | 5,34,800 | ||||
| 11 Oct | 210.26 | 5.65 | 4.65 | 67,200 | -19,600 | 3,30,400 | ||||
| 10 Oct | 187.70 | 1 | 0.00 | 2,800 | 0 | 3,52,800 | ||||
| 9 Oct | 188.85 | 1 | -0.10 | 8,400 | 0 | 3,61,200 | ||||
| 8 Oct | 187.66 | 1.1 | 0.30 | 2,800 | 0 | 3,64,000 | ||||
| 7 Oct | 184.34 | 0.8 | -0.20 | 16,800 | -11,200 | 3,69,600 | ||||
| 4 Oct | 186.86 | 1 | -0.50 | 5,600 | -2,800 | 3,83,600 | ||||
| 3 Oct | 189.01 | 1.5 | -0.70 | 22,400 | -16,800 | 3,92,000 | ||||
| 1 Oct | 195.28 | 2.2 | -0.95 | 16,800 | -14,000 | 4,11,600 | ||||
| 30 Sept | 198.74 | 3.15 | -2.30 | 5,09,600 | 98,000 | 4,28,400 | ||||
| 27 Sept | 203.22 | 5.45 | -1.05 | 3,66,800 | 1,17,600 | 3,38,800 | ||||
| 26 Sept | 205.32 | 6.5 | 0.10 | 2,29,600 | 44,800 | 2,24,000 | ||||
| 25 Sept | 204.72 | 6.4 | -1.50 | 1,00,800 | -11,200 | 1,79,200 | ||||
| 24 Sept | 207.87 | 7.9 | -3.60 | 1,82,000 | 44,800 | 1,90,400 | ||||
| 23 Sept | 212.82 | 11.5 | 2.60 | 2,74,400 | 95,200 | 1,40,000 | ||||
| 20 Sept | 210.04 | 8.9 | -0.05 | 36,400 | 25,200 | 36,400 | ||||
| 19 Sept | 211.35 | 8.95 | -1.60 | 14,000 | -5,600 | 11,200 | ||||
|
|
||||||||||
| 18 Sept | 213.13 | 10.55 | 2.15 | 44,800 | 14,000 | 14,000 | ||||
| 17 Sept | 207.68 | 8.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 205.28 | 8.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 207.10 | 8.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 196.98 | 8.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 195.69 | 8.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 200.04 | 8.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 195.41 | 8.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 196.33 | 8.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 203.66 | 8.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 199.61 | 8.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 201.37 | 8.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 201.61 | 8.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 200.30 | 8.4 | 0 | 0 | 0 | |||||
For Bandhan Bank Limited - strike price 212.5 expiring on 31OCT2024
Delta for 212.5 CE is -
Historical price for 212.5 CE is as follows
On 18 Oct BANDHANBNK was trading at 191.00. The strike last trading price was 0.9, 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 Oct BANDHANBNK was trading at 190.19. The strike last trading price was 0.9, 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 16 Oct BANDHANBNK was trading at 192.74. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 523600
On 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 0.95, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 523600
On 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 2.25, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 204400 which increased total open position to 534800
On 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 5.65, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by -19600 which decreased total open position to 330400
On 10 Oct BANDHANBNK was trading at 187.70. The strike last trading price was 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 352800
On 9 Oct BANDHANBNK was trading at 188.85. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 361200
On 8 Oct BANDHANBNK was trading at 187.66. The strike last trading price was 1.1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 364000
On 7 Oct BANDHANBNK was trading at 184.34. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 369600
On 4 Oct BANDHANBNK was trading at 186.86. The strike last trading price was 1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 383600
On 3 Oct BANDHANBNK was trading at 189.01. The strike last trading price was 1.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 392000
On 1 Oct BANDHANBNK was trading at 195.28. The strike last trading price was 2.2, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 411600
On 30 Sept BANDHANBNK was trading at 198.74. The strike last trading price was 3.15, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 98000 which increased total open position to 428400
On 27 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 5.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 117600 which increased total open position to 338800
On 26 Sept BANDHANBNK was trading at 205.32. The strike last trading price was 6.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 224000
On 25 Sept BANDHANBNK was trading at 204.72. The strike last trading price was 6.4, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 179200
On 24 Sept BANDHANBNK was trading at 207.87. The strike last trading price was 7.9, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 190400
On 23 Sept BANDHANBNK was trading at 212.82. The strike last trading price was 11.5, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 95200 which increased total open position to 140000
On 20 Sept BANDHANBNK was trading at 210.04. The strike last trading price was 8.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 36400
On 19 Sept BANDHANBNK was trading at 211.35. The strike last trading price was 8.95, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 11200
On 18 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 10.55, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 14000
On 17 Sept BANDHANBNK was trading at 207.68. The strike last trading price was 8.4, 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 Sept BANDHANBNK was trading at 205.28. The strike last trading price was 8.4, 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 Sept BANDHANBNK was trading at 207.10. The strike last trading price was 8.4, 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 Sept BANDHANBNK was trading at 196.98. The strike last trading price was 8.4, 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 11 Sept BANDHANBNK was trading at 195.69. The strike last trading price was 8.4, 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 10 Sept BANDHANBNK was trading at 200.04. The strike last trading price was 8.4, 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 Sept BANDHANBNK was trading at 195.41. The strike last trading price was 8.4, 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 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 8.4, 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 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 8.4, 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 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 8.4, 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 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 8.4, 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 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 8.4, 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 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 8.4, 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 |
| 18 Oct | 191.00 | 20.5 | 0.00 | 5,600 | 0 | 2,68,800 |
| 17 Oct | 190.19 | 20.5 | 1.95 | 5,600 | -2,800 | 2,71,600 |
| 16 Oct | 192.74 | 18.55 | 0.00 | 0 | 0 | 2,74,400 |
| 15 Oct | 194.35 | 18.55 | 3.75 | 84,000 | -22,400 | 2,74,400 |
| 14 Oct | 200.06 | 14.8 | -9.20 | 5,79,600 | 2,40,800 | 2,99,600 |
| 11 Oct | 210.26 | 24 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 187.70 | 24 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 188.85 | 24 | 0.00 | 0 | -2,800 | 0 |
| 8 Oct | 187.66 | 24 | 8.35 | 2,800 | 0 | 61,600 |
| 7 Oct | 184.34 | 15.65 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 186.86 | 15.65 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 189.01 | 15.65 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 195.28 | 15.65 | 0.00 | 0 | 5,600 | 0 |
| 30 Sept | 198.74 | 15.65 | 3.75 | 42,000 | 0 | 56,000 |
| 27 Sept | 203.22 | 11.9 | -0.65 | 98,000 | 8,400 | 56,000 |
| 26 Sept | 205.32 | 12.55 | 0.55 | 11,200 | -8,400 | 50,400 |
| 25 Sept | 204.72 | 12 | 1.40 | 5,600 | -2,800 | 61,600 |
| 24 Sept | 207.87 | 10.6 | 2.35 | 89,600 | 19,600 | 61,600 |
| 23 Sept | 212.82 | 8.25 | -16.10 | 92,400 | 47,600 | 47,600 |
| 20 Sept | 210.04 | 24.35 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 211.35 | 24.35 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 213.13 | 24.35 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 207.68 | 24.35 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 205.28 | 24.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 207.10 | 24.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 196.98 | 24.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 195.69 | 24.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 200.04 | 24.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 195.41 | 24.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 196.33 | 24.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 203.66 | 24.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 199.61 | 24.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 201.37 | 24.35 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 201.61 | 24.35 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 200.30 | 24.35 | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 212.5 expiring on 31OCT2024
Delta for 212.5 PE is -
Historical price for 212.5 PE is as follows
On 18 Oct BANDHANBNK was trading at 191.00. The strike last trading price was 20.5, 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 268800
On 17 Oct BANDHANBNK was trading at 190.19. The strike last trading price was 20.5, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 271600
On 16 Oct BANDHANBNK was trading at 192.74. The strike last trading price was 18.55, 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 274400
On 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 18.55, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 274400
On 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 14.8, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 240800 which increased total open position to 299600
On 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 24, 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 Oct BANDHANBNK was trading at 187.70. The strike last trading price was 24, 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 24, 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 8 Oct BANDHANBNK was trading at 187.66. The strike last trading price was 24, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61600
On 7 Oct BANDHANBNK was trading at 184.34. The strike last trading price was 15.65, 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 Oct BANDHANBNK was trading at 186.86. The strike last trading price was 15.65, 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 15.65, 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 Oct BANDHANBNK was trading at 195.28. The strike last trading price was 15.65, 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 30 Sept BANDHANBNK was trading at 198.74. The strike last trading price was 15.65, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56000
On 27 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 11.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 56000
On 26 Sept BANDHANBNK was trading at 205.32. The strike last trading price was 12.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 50400
On 25 Sept BANDHANBNK was trading at 204.72. The strike last trading price was 12, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 61600
On 24 Sept BANDHANBNK was trading at 207.87. The strike last trading price was 10.6, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 61600
On 23 Sept BANDHANBNK was trading at 212.82. The strike last trading price was 8.25, which was -16.10 lower than the previous day. The implied volatity was -, the open interest changed by 47600 which increased total open position to 47600
On 20 Sept BANDHANBNK was trading at 210.04. The strike last trading price was 24.35, 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 19 Sept BANDHANBNK was trading at 211.35. The strike last trading price was 24.35, 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 18 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 24.35, 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 17 Sept BANDHANBNK was trading at 207.68. The strike last trading price was 24.35, 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 16 Sept BANDHANBNK was trading at 205.28. The strike last trading price was 24.35, 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 13 Sept BANDHANBNK was trading at 207.10. The strike last trading price was 24.35, 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 12 Sept BANDHANBNK was trading at 196.98. The strike last trading price was 24.35, 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 11 Sept BANDHANBNK was trading at 195.69. The strike last trading price was 24.35, 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 10 Sept BANDHANBNK was trading at 200.04. The strike last trading price was 24.35, 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 Sept BANDHANBNK was trading at 195.41. The strike last trading price was 24.35, 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 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 24.35, 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 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 24.35, 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 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 24.35, 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 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 24.35, 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 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 24.35, 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 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 24.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
