BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
06 Sep 2024 04:13 PM IST
| BANDHANBNK 222.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 196.33 | 0.8 | -0.85 | 11,200 | -8,400 | 2,60,400 | ||||
| 5 Sept | 203.66 | 1.65 | 0.30 | 3,64,000 | 1,70,800 | 2,68,800 | ||||
| 4 Sept | 199.61 | 1.35 | -0.25 | 75,600 | 25,200 | 95,200 | ||||
| 3 Sept | 201.37 | 1.6 | -0.15 | 1,14,800 | 2,800 | 72,800 | ||||
| 2 Sept | 201.61 | 1.75 | -0.25 | 1,34,400 | 19,600 | 67,200 | ||||
| 30 Aug | 200.30 | 2 | 0.30 | 1,06,400 | 39,200 | 47,600 | ||||
| 29 Aug | 193.93 | 1.7 | 0.00 | 0 | 2,800 | 0 | ||||
| 28 Aug | 196.66 | 1.7 | -0.25 | 8,400 | 2,800 | 8,400 | ||||
| 27 Aug | 201.06 | 1.95 | -1.35 | 5,600 | 0 | 0 | ||||
| 26 Aug | 200.06 | 3.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 201.72 | 3.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 205.43 | 3.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 203.77 | 3.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 196.91 | 3.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 192.02 | 3.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 191.59 | 3.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 189.99 | 3.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 192.60 | 3.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 197.05 | 3.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 199.50 | 3.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 199.18 | 3.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 203.61 | 3.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 201.08 | 3.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 202.24 | 3.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 212.53 | 3.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 213.71 | 3.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 218.08 | 3.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 219.77 | 3.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 218.87 | 3.3 | 0 | 0 | 0 | |||||
For Bandhan Bank Limited - strike price 222.5 expiring on 26SEP2024
Delta for 222.5 CE is -
Historical price for 222.5 CE is as follows
On 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 0.8, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 260400
On 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 1.65, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 170800 which increased total open position to 268800
On 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 95200
On 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 1.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 72800
On 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 67200
On 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 47600
On 29 Aug BANDHANBNK was trading at 193.93. The strike last trading price was 1.7, 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 28 Aug BANDHANBNK was trading at 196.66. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 8400
On 27 Aug BANDHANBNK was trading at 201.06. The strike last trading price was 1.95, which was -1.35 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 3.3, 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 3.3, 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 3.3, 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 3.3, 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 3.3, 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 3.3, 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 3.3, 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 3.3, 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 3.3, 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 3.3, 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 3.3, 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 3.3, 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 3.3, 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 3.3, 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 3.3, 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 3.3, 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 3.3, 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 3.3, 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 3.3, 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 3.3, 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 222.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 196.33 | 19.15 | 0.00 | 0 | 64,400 | 0 |
| 5 Sept | 203.66 | 19.15 | -3.85 | 1,00,800 | 61,600 | 86,800 |
| 4 Sept | 199.61 | 23 | 2.85 | 36,400 | 5,600 | 25,200 |
| 3 Sept | 201.37 | 20.15 | -0.95 | 39,200 | 5,600 | 22,400 |
| 2 Sept | 201.61 | 21.1 | -1.85 | 44,800 | 8,400 | 16,800 |
| 30 Aug | 200.30 | 22.95 | -14.25 | 25,200 | 8,400 | 8,400 |
| 29 Aug | 193.93 | 37.2 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 196.66 | 37.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 201.06 | 37.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 200.06 | 37.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 201.72 | 37.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 205.43 | 37.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 203.77 | 37.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 196.91 | 37.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 192.02 | 37.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 191.59 | 37.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 189.99 | 37.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 192.60 | 37.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 197.05 | 37.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 199.50 | 37.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 199.18 | 37.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 203.61 | 37.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 201.08 | 37.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 202.24 | 37.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 212.53 | 37.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 213.71 | 37.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 218.08 | 37.2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 219.77 | 37.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 218.87 | 37.2 | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 222.5 expiring on 26SEP2024
Delta for 222.5 PE is -
Historical price for 222.5 PE is as follows
On 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 19.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 64400 which increased total open position to 0
On 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 19.15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 86800
On 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 23, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 25200
On 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 20.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 22400
On 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 21.1, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 16800
On 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 22.95, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 8400
On 29 Aug BANDHANBNK was trading at 193.93. The strike last trading price was 37.2, 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 37.2, 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 37.2, 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 37.2, 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 37.2, 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 37.2, 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 37.2, 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 37.2, 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 37.2, 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 37.2, 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 37.2, 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 37.2, 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 37.2, 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 37.2, 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 37.2, 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 37.2, 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 37.2, 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 37.2, 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 37.2, 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 37.2, 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 37.2, 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 37.2, 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 37.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0