BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
18 Sep 2024 04:13 PM IST
| BANDHANBNK 217.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 213.13 | 2.85 | 1.10 | 15,70,800 | 22,400 | 4,39,600 | ||||
| 17 Sept | 207.68 | 1.75 | -0.75 | 28,000 | -2,800 | 4,17,200 | ||||
| 16 Sept | 205.28 | 2.5 | 0.00 | 0 | -5,600 | 0 | ||||
| 13 Sept | 207.10 | 2.5 | 1.40 | 5,600 | -2,800 | 4,22,800 | ||||
| 12 Sept | 196.98 | 1.1 | 0.00 | 0 | -5,600 | 0 | ||||
| 11 Sept | 195.69 | 1.1 | -0.25 | 5,600 | -2,800 | 4,28,400 | ||||
|
|
||||||||||
| 10 Sept | 200.04 | 1.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 195.41 | 1.35 | 0.00 | 0 | -14,000 | 0 | ||||
| 6 Sept | 196.33 | 1.35 | -1.05 | 14,000 | -8,400 | 4,36,800 | ||||
| 5 Sept | 203.66 | 2.4 | 0.60 | 6,13,200 | 2,88,400 | 4,45,200 | ||||
| 4 Sept | 199.61 | 1.8 | -0.50 | 1,82,000 | 8,400 | 1,59,600 | ||||
| 3 Sept | 201.37 | 2.3 | -0.25 | 1,48,400 | 58,800 | 1,48,400 | ||||
| 2 Sept | 201.61 | 2.55 | -0.20 | 1,14,800 | 16,800 | 89,600 | ||||
| 30 Aug | 200.30 | 2.75 | -0.15 | 1,17,600 | 64,400 | 75,600 | ||||
| 29 Aug | 193.93 | 2.9 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 196.66 | 2.9 | 0.00 | 0 | 2,800 | 0 | ||||
| 27 Aug | 201.06 | 2.9 | -0.35 | 2,800 | 0 | 8,400 | ||||
| 26 Aug | 200.06 | 3.25 | -7.30 | 8,400 | 2,800 | 5,600 | ||||
| 23 Aug | 201.72 | 10.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 205.43 | 10.55 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 203.77 | 10.55 | 0.00 | 0 | 0 | 2,800 | ||||
| 20 Aug | 196.91 | 10.55 | 0.00 | 0 | 0 | 2,800 | ||||
| 19 Aug | 192.02 | 10.55 | 0.00 | 0 | 0 | 2,800 | ||||
| 16 Aug | 191.59 | 10.55 | 0.00 | 0 | 0 | 2,800 | ||||
| 14 Aug | 189.99 | 10.55 | 0.00 | 0 | 0 | 2,800 | ||||
| 13 Aug | 192.60 | 10.55 | 0.00 | 0 | 0 | 2,800 | ||||
| 12 Aug | 197.05 | 10.55 | 0.00 | 0 | 0 | 2,800 | ||||
| 9 Aug | 199.50 | 10.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 199.18 | 10.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 203.61 | 10.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 201.08 | 10.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 202.24 | 10.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 212.53 | 10.55 | 0.00 | 0 | 2,800 | 0 | ||||
| 1 Aug | 213.71 | 10.55 | 6.40 | 5,600 | 2,800 | 2,800 | ||||
| 31 Jul | 218.08 | 4.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 219.77 | 4.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 218.87 | 4.15 | 4.15 | 0 | 0 | 0 | ||||
| 26 Jul | 192.50 | 0 | 0 | 0 | 0 | |||||
For Bandhan Bank Limited - strike price 217.5 expiring on 26SEP2024
Delta for 217.5 CE is -
Historical price for 217.5 CE is as follows
On 18 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 2.85, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 439600
On 17 Sept BANDHANBNK was trading at 207.68. The strike last trading price was 1.75, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 417200
On 16 Sept BANDHANBNK was trading at 205.28. The strike last trading price was 2.5, 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 13 Sept BANDHANBNK was trading at 207.10. The strike last trading price was 2.5, 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 422800
On 12 Sept BANDHANBNK was trading at 196.98. The strike last trading price was 1.1, 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 11 Sept BANDHANBNK was trading at 195.69. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 428400
On 10 Sept BANDHANBNK was trading at 200.04. The strike last trading price was 1.35, 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 1.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 0
On 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 1.35, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 436800
On 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 2.4, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 288400 which increased total open position to 445200
On 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 1.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 159600
On 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 2.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 58800 which increased total open position to 148400
On 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 2.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 89600
On 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 2.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 64400 which increased total open position to 75600
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 0 which decreased total open position to 0
On 28 Aug BANDHANBNK was trading at 196.66. 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 2800 which increased total open position to 0
On 27 Aug BANDHANBNK was trading at 201.06. The strike last trading price was 2.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 26 Aug BANDHANBNK was trading at 200.06. The strike last trading price was 3.25, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 5600
On 23 Aug BANDHANBNK was trading at 201.72. The strike last trading price was 10.55, 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 0
On 22 Aug BANDHANBNK was trading at 205.43. The strike last trading price was 10.55, 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 0
On 21 Aug BANDHANBNK was trading at 203.77. The strike last trading price was 10.55, 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 2800
On 20 Aug BANDHANBNK was trading at 196.91. The strike last trading price was 10.55, 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 2800
On 19 Aug BANDHANBNK was trading at 192.02. The strike last trading price was 10.55, 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 2800
On 16 Aug BANDHANBNK was trading at 191.59. The strike last trading price was 10.55, 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 2800
On 14 Aug BANDHANBNK was trading at 189.99. The strike last trading price was 10.55, 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 2800
On 13 Aug BANDHANBNK was trading at 192.60. The strike last trading price was 10.55, 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 2800
On 12 Aug BANDHANBNK was trading at 197.05. The strike last trading price was 10.55, 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 2800
On 9 Aug BANDHANBNK was trading at 199.50. The strike last trading price was 10.55, 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 0
On 8 Aug BANDHANBNK was trading at 199.18. The strike last trading price was 10.55, 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 0
On 7 Aug BANDHANBNK was trading at 203.61. The strike last trading price was 10.55, 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 0
On 6 Aug BANDHANBNK was trading at 201.08. The strike last trading price was 10.55, 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 0
On 5 Aug BANDHANBNK was trading at 202.24. The strike last trading price was 10.55, 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 0
On 2 Aug BANDHANBNK was trading at 212.53. The strike last trading price was 10.55, 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 1 Aug BANDHANBNK was trading at 213.71. The strike last trading price was 10.55, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 31 Jul BANDHANBNK was trading at 218.08. The strike last trading price was 4.15, 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 4.15, 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 4.15, which was 4.15 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 217.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 213.13 | 7.2 | -7.75 | 2,10,000 | -70,000 | 1,31,600 |
| 17 Sept | 207.68 | 14.95 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 205.28 | 14.95 | 0.00 | 0 | 0 | 2,01,600 |
| 13 Sept | 207.10 | 14.95 | 0.00 | 0 | 0 | 2,01,600 |
| 12 Sept | 196.98 | 14.95 | 0.00 | 0 | 0 | 2,01,600 |
| 11 Sept | 195.69 | 14.95 | 0.00 | 0 | 0 | 2,01,600 |
| 10 Sept | 200.04 | 14.95 | 0.00 | 0 | 0 | 2,01,600 |
| 9 Sept | 195.41 | 14.95 | 0.00 | 0 | 0 | 2,01,600 |
| 6 Sept | 196.33 | 14.95 | 0.00 | 0 | 95,200 | 0 |
| 5 Sept | 203.66 | 14.95 | -3.35 | 1,51,200 | 95,200 | 2,01,600 |
| 4 Sept | 199.61 | 18.3 | 1.30 | 14,000 | 0 | 1,06,400 |
| 3 Sept | 201.37 | 17 | -0.15 | 22,400 | 5,600 | 1,09,200 |
| 2 Sept | 201.61 | 17.15 | -1.10 | 58,800 | 25,200 | 1,00,800 |
| 30 Aug | 200.30 | 18.25 | -14.85 | 1,00,800 | 5,600 | 5,600 |
| 29 Aug | 193.93 | 33.1 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 196.66 | 33.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 201.06 | 33.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 200.06 | 33.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 201.72 | 33.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 205.43 | 33.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 203.77 | 33.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 196.91 | 33.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 192.02 | 33.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 191.59 | 33.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 189.99 | 33.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 192.60 | 33.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 197.05 | 33.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 199.50 | 33.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 199.18 | 33.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 203.61 | 33.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 201.08 | 33.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 202.24 | 33.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 212.53 | 33.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 213.71 | 33.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 218.08 | 33.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 219.77 | 33.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 218.87 | 33.1 | 33.10 | 0 | 0 | 0 |
| 26 Jul | 192.50 | 0 | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 217.5 expiring on 26SEP2024
Delta for 217.5 PE is -
Historical price for 217.5 PE is as follows
On 18 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 7.2, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by -70000 which decreased total open position to 131600
On 17 Sept BANDHANBNK was trading at 207.68. The strike last trading price was 14.95, 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 14.95, 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 201600
On 13 Sept BANDHANBNK was trading at 207.10. The strike last trading price was 14.95, 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 201600
On 12 Sept BANDHANBNK was trading at 196.98. The strike last trading price was 14.95, 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 201600
On 11 Sept BANDHANBNK was trading at 195.69. The strike last trading price was 14.95, 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 201600
On 10 Sept BANDHANBNK was trading at 200.04. The strike last trading price was 14.95, 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 201600
On 9 Sept BANDHANBNK was trading at 195.41. The strike last trading price was 14.95, 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 201600
On 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 14.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 95200 which increased total open position to 0
On 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 14.95, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 95200 which increased total open position to 201600
On 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 18.3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106400
On 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 17, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 109200
On 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 17.15, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 100800
On 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 18.25, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 5600
On 29 Aug BANDHANBNK was trading at 193.93. The strike last trading price was 33.1, 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 28 Aug BANDHANBNK was trading at 196.66. The strike last trading price was 33.1, 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 27 Aug BANDHANBNK was trading at 201.06. The strike last trading price was 33.1, 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 26 Aug BANDHANBNK was trading at 200.06. The strike last trading price was 33.1, 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 23 Aug BANDHANBNK was trading at 201.72. The strike last trading price was 33.1, 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 22 Aug BANDHANBNK was trading at 205.43. The strike last trading price was 33.1, 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 21 Aug BANDHANBNK was trading at 203.77. The strike last trading price was 33.1, 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 20 Aug BANDHANBNK was trading at 196.91. The strike last trading price was 33.1, 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 19 Aug BANDHANBNK was trading at 192.02. The strike last trading price was 33.1, 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 16 Aug BANDHANBNK was trading at 191.59. The strike last trading price was 33.1, 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 14 Aug BANDHANBNK was trading at 189.99. The strike last trading price was 33.1, 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 13 Aug BANDHANBNK was trading at 192.60. The strike last trading price was 33.1, 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 12 Aug BANDHANBNK was trading at 197.05. The strike last trading price was 33.1, 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 9 Aug BANDHANBNK was trading at 199.50. The strike last trading price was 33.1, 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 Aug BANDHANBNK was trading at 199.18. The strike last trading price was 33.1, 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 7 Aug BANDHANBNK was trading at 203.61. The strike last trading price was 33.1, 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 6 Aug BANDHANBNK was trading at 201.08. The strike last trading price was 33.1, 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 5 Aug BANDHANBNK was trading at 202.24. The strike last trading price was 33.1, 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 2 Aug BANDHANBNK was trading at 212.53. The strike last trading price was 33.1, 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 1 Aug BANDHANBNK was trading at 213.71. The strike last trading price was 33.1, 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 31 Jul BANDHANBNK was trading at 218.08. The strike last trading price was 33.1, 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 30 Jul BANDHANBNK was trading at 219.77. The strike last trading price was 33.1, 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 29 Jul BANDHANBNK was trading at 218.87. The strike last trading price was 33.1, which was 33.10 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