BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
18 Oct 2024 01:04 PM IST
| BANDHANBNK 217.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 192.03 | 0.35 | 0.00 | 5,600 | -2,800 | 5,12,400 | ||||
| 17 Oct | 190.19 | 0.35 | -0.10 | 19,600 | -16,800 | 5,18,000 | ||||
| 16 Oct | 192.74 | 0.45 | -0.15 | 5,600 | -2,800 | 5,37,600 | ||||
| 15 Oct | 194.35 | 0.6 | -0.95 | 2,12,800 | -2,800 | 5,48,800 | ||||
| 14 Oct | 200.06 | 1.55 | 0.50 | 8,76,400 | 3,08,000 | 5,57,200 | ||||
| 11 Oct | 210.26 | 1.05 | 0.05 | 5,600 | -2,800 | 2,52,000 | ||||
| 10 Oct | 187.70 | 1 | 0.00 | 0 | -5,600 | 0 | ||||
| 9 Oct | 188.85 | 1 | 0.00 | 5,600 | 0 | 2,60,400 | ||||
| 8 Oct | 187.66 | 1 | 0.10 | 2,800 | 0 | 2,63,200 | ||||
| 7 Oct | 184.34 | 0.9 | -0.25 | 16,800 | -11,200 | 2,68,800 | ||||
| 4 Oct | 186.86 | 1.15 | -0.75 | 2,800 | 0 | 2,82,800 | ||||
| 3 Oct | 189.01 | 1.9 | 0.00 | 0 | -2,800 | 0 | ||||
| 1 Oct | 195.28 | 1.9 | -0.30 | 2,800 | 0 | 2,85,600 | ||||
| 30 Sept | 198.74 | 2.2 | -1.70 | 3,86,400 | 61,600 | 2,85,600 | ||||
| 27 Sept | 203.22 | 3.9 | -0.90 | 2,57,600 | 98,000 | 2,29,600 | ||||
| 26 Sept | 205.32 | 4.8 | 0.10 | 1,14,800 | 53,200 | 1,26,000 | ||||
| 25 Sept | 204.72 | 4.7 | -1.75 | 30,800 | 16,800 | 75,600 | ||||
| 24 Sept | 207.87 | 6.45 | -2.65 | 61,600 | 19,600 | 56,000 | ||||
| 23 Sept | 212.82 | 9.1 | 1.85 | 84,000 | 8,400 | 33,600 | ||||
| 20 Sept | 210.04 | 7.25 | 1.60 | 11,200 | 8,400 | 25,200 | ||||
| 19 Sept | 211.35 | 5.65 | -2.60 | 16,800 | 8,400 | 19,600 | ||||
|
|
||||||||||
| 18 Sept | 213.13 | 8.25 | 1.25 | 11,200 | 8,400 | 8,400 | ||||
| 16 Sept | 205.28 | 7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 207.10 | 7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 196.98 | 7 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 195.69 | 7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 200.04 | 7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 195.41 | 7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 196.33 | 7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 203.66 | 7 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 199.61 | 7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 201.37 | 7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 201.61 | 7 | 7.00 | 0 | 0 | 0 | ||||
| 30 Aug | 200.30 | 0 | 0 | 0 | 0 | |||||
For Bandhan Bank Limited - strike price 217.5 expiring on 31OCT2024
Delta for 217.5 CE is -
Historical price for 217.5 CE is as follows
On 18 Oct BANDHANBNK was trading at 192.03. The strike last trading price was 0.35, 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 512400
On 17 Oct BANDHANBNK was trading at 190.19. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 518000
On 16 Oct BANDHANBNK was trading at 192.74. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 537600
On 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 0.6, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 548800
On 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 1.55, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 308000 which increased total open position to 557200
On 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 252000
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 -5600 which decreased total open position to 0
On 9 Oct BANDHANBNK was trading at 188.85. 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 260400
On 8 Oct BANDHANBNK was trading at 187.66. The strike last trading price was 1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 263200
On 7 Oct BANDHANBNK was trading at 184.34. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 268800
On 4 Oct BANDHANBNK was trading at 186.86. The strike last trading price was 1.15, 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 282800
On 3 Oct BANDHANBNK was trading at 189.01. The strike last trading price was 1.9, 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 1.9, 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 285600
On 30 Sept BANDHANBNK was trading at 198.74. The strike last trading price was 2.2, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 285600
On 27 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 3.9, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 98000 which increased total open position to 229600
On 26 Sept BANDHANBNK was trading at 205.32. The strike last trading price was 4.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 53200 which increased total open position to 126000
On 25 Sept BANDHANBNK was trading at 204.72. The strike last trading price was 4.7, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 75600
On 24 Sept BANDHANBNK was trading at 207.87. The strike last trading price was 6.45, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 56000
On 23 Sept BANDHANBNK was trading at 212.82. The strike last trading price was 9.1, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 33600
On 20 Sept BANDHANBNK was trading at 210.04. The strike last trading price was 7.25, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 25200
On 19 Sept BANDHANBNK was trading at 211.35. The strike last trading price was 5.65, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 19600
On 18 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 8.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 8400
On 16 Sept BANDHANBNK was trading at 205.28. The strike last trading price was 7, 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 7, 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 7, 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 7, 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 7, 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 7, 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 7, 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 7, 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 7, 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 7, 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 7, which was 7.00 higher 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 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 217.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 192.03 | 23.15 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 190.19 | 23.15 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 192.74 | 23.15 | 0.00 | 0 | 0 | 70,000 |
| 15 Oct | 194.35 | 23.15 | 5.00 | 16,800 | 0 | 70,000 |
| 14 Oct | 200.06 | 18.15 | -1.50 | 1,42,800 | 0 | 70,000 |
| 11 Oct | 210.26 | 19.65 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 187.70 | 19.65 | 0.00 | 0 | 0 | 70,000 |
| 9 Oct | 188.85 | 19.65 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 187.66 | 19.65 | 0.00 | 0 | 0 | 70,000 |
| 7 Oct | 184.34 | 19.65 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 186.86 | 19.65 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 189.01 | 19.65 | 0.00 | 0 | 0 | 70,000 |
| 1 Oct | 195.28 | 19.65 | 0.00 | 0 | 25,200 | 0 |
| 30 Sept | 198.74 | 19.65 | 4.80 | 44,800 | 14,000 | 58,800 |
| 27 Sept | 203.22 | 14.85 | -13.00 | 1,06,400 | 39,200 | 39,200 |
| 26 Sept | 205.32 | 27.85 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 204.72 | 27.85 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 207.87 | 27.85 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 212.82 | 27.85 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 210.04 | 27.85 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 211.35 | 27.85 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 213.13 | 27.85 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 205.28 | 27.85 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 207.10 | 27.85 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 196.98 | 27.85 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 195.69 | 27.85 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 200.04 | 27.85 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 195.41 | 27.85 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 196.33 | 27.85 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 203.66 | 27.85 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 199.61 | 27.85 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 201.37 | 27.85 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 201.61 | 27.85 | 27.85 | 0 | 0 | 0 |
| 30 Aug | 200.30 | 0 | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 217.5 expiring on 31OCT2024
Delta for 217.5 PE is -
Historical price for 217.5 PE is as follows
On 18 Oct BANDHANBNK was trading at 192.03. The strike last trading price was 23.15, 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 17 Oct BANDHANBNK was trading at 190.19. The strike last trading price was 23.15, 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 Oct BANDHANBNK was trading at 192.74. The strike last trading price was 23.15, 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 70000
On 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 23.15, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70000
On 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 18.15, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70000
On 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 19.65, 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 10 Oct BANDHANBNK was trading at 187.70. The strike last trading price was 19.65, 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 70000
On 9 Oct BANDHANBNK was trading at 188.85. The strike last trading price was 19.65, 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 8 Oct BANDHANBNK was trading at 187.66. The strike last trading price was 19.65, 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 70000
On 7 Oct BANDHANBNK was trading at 184.34. The strike last trading price was 19.65, 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 19.65, 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 19.65, 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 70000
On 1 Oct BANDHANBNK was trading at 195.28. The strike last trading price was 19.65, 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 30 Sept BANDHANBNK was trading at 198.74. The strike last trading price was 19.65, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 58800
On 27 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 14.85, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 39200
On 26 Sept BANDHANBNK was trading at 205.32. The strike last trading price was 27.85, 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 25 Sept BANDHANBNK was trading at 204.72. The strike last trading price was 27.85, 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 24 Sept BANDHANBNK was trading at 207.87. The strike last trading price was 27.85, 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 27.85, 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 27.85, 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 27.85, 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 27.85, 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 27.85, 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 27.85, 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 27.85, 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 27.85, 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 27.85, 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 27.85, 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 27.85, 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 27.85, 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 27.85, 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 27.85, 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 27.85, which was 27.85 higher 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 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
