BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
18 Oct 2024 10:54 AM IST
| BANDHANBNK 222.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 191.08 | 0.05 | 0.00 | 2,800 | 0 | 2,57,600 | ||||
| 17 Oct | 190.19 | 0.05 | 0.00 | 0 | -22,400 | 0 | ||||
| 16 Oct | 192.74 | 0.05 | -0.50 | 22,400 | -19,600 | 2,60,400 | ||||
| 15 Oct | 194.35 | 0.55 | -0.45 | 1,45,600 | 5,600 | 2,80,000 | ||||
| 14 Oct | 200.06 | 1 | -1.90 | 3,08,000 | 81,200 | 2,71,600 | ||||
| 11 Oct | 210.26 | 2.9 | 2.40 | 11,200 | -8,400 | 1,93,200 | ||||
| 10 Oct | 187.70 | 0.5 | 0.00 | 5,600 | 0 | 2,07,200 | ||||
| 9 Oct | 188.85 | 0.5 | 0.00 | 0 | -2,800 | 0 | ||||
| 8 Oct | 187.66 | 0.5 | 0.00 | 2,800 | 0 | 2,10,000 | ||||
| 7 Oct | 184.34 | 0.5 | 0.45 | 2,800 | 0 | 2,12,800 | ||||
| 4 Oct | 186.86 | 0.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 189.01 | 0.05 | 0.00 | 0 | -14,000 | 0 | ||||
| 1 Oct | 195.28 | 0.05 | -1.55 | 14,000 | 0 | 2,26,800 | ||||
|
|
||||||||||
| 30 Sept | 198.74 | 1.6 | -1.30 | 3,24,800 | 1,12,000 | 2,26,800 | ||||
| 27 Sept | 203.22 | 2.9 | -0.70 | 1,03,600 | 50,400 | 1,12,000 | ||||
| 26 Sept | 205.32 | 3.6 | -0.15 | 61,600 | 25,200 | 64,400 | ||||
| 25 Sept | 204.72 | 3.75 | -0.65 | 11,200 | 0 | 36,400 | ||||
| 24 Sept | 207.87 | 4.4 | -2.60 | 47,600 | 16,800 | 30,800 | ||||
| 23 Sept | 212.82 | 7 | 1.40 | 30,800 | 2,800 | 11,200 | ||||
| 20 Sept | 210.04 | 5.6 | -0.25 | 8,400 | 5,600 | 5,600 | ||||
| 19 Sept | 211.35 | 5.85 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 213.13 | 5.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 207.10 | 5.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 195.69 | 5.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 195.41 | 5.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 196.33 | 5.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 203.66 | 5.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 199.61 | 5.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 201.37 | 5.85 | 5.85 | 0 | 0 | 0 | ||||
| 2 Sept | 201.61 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 200.30 | 0 | 0 | 0 | 0 | |||||
For Bandhan Bank Limited - strike price 222.5 expiring on 31OCT2024
Delta for 222.5 CE is -
Historical price for 222.5 CE is as follows
On 18 Oct BANDHANBNK was trading at 191.08. The strike last trading price was 0.05, 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 257600
On 17 Oct BANDHANBNK was trading at 190.19. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 0
On 16 Oct BANDHANBNK was trading at 192.74. The strike last trading price was 0.05, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -19600 which decreased total open position to 260400
On 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 280000
On 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 1, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 81200 which increased total open position to 271600
On 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 2.9, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 193200
On 10 Oct BANDHANBNK was trading at 187.70. The strike last trading price was 0.5, 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 207200
On 9 Oct BANDHANBNK was trading at 188.85. The strike last trading price was 0.5, 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 0.5, 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 210000
On 7 Oct BANDHANBNK was trading at 184.34. The strike last trading price was 0.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 212800
On 4 Oct BANDHANBNK was trading at 186.86. The strike last trading price was 0.05, 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 0.05, 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 1 Oct BANDHANBNK was trading at 195.28. The strike last trading price was 0.05, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 226800
On 30 Sept BANDHANBNK was trading at 198.74. The strike last trading price was 1.6, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 112000 which increased total open position to 226800
On 27 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 2.9, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 112000
On 26 Sept BANDHANBNK was trading at 205.32. The strike last trading price was 3.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 64400
On 25 Sept BANDHANBNK was trading at 204.72. The strike last trading price was 3.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36400
On 24 Sept BANDHANBNK was trading at 207.87. The strike last trading price was 4.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 30800
On 23 Sept BANDHANBNK was trading at 212.82. The strike last trading price was 7, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 11200
On 20 Sept BANDHANBNK was trading at 210.04. The strike last trading price was 5.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 5600
On 19 Sept BANDHANBNK was trading at 211.35. The strike last trading price was 5.85, 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 5.85, 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 5.85, 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 5.85, 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 5.85, 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 5.85, 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 5.85, 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 5.85, 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 5.85, which was 5.85 higher 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 0, 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 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 222.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 191.08 | 23.4 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 190.19 | 23.4 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 192.74 | 23.4 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 194.35 | 23.4 | 0.00 | 0 | -2,800 | 0 |
| 14 Oct | 200.06 | 23.4 | -0.55 | 22,400 | -2,800 | 58,800 |
| 11 Oct | 210.26 | 23.95 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 187.70 | 23.95 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 188.85 | 23.95 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 187.66 | 23.95 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 184.34 | 23.95 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 186.86 | 23.95 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 189.01 | 23.95 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 195.28 | 23.95 | 0.00 | 0 | 30,800 | 0 |
| 30 Sept | 198.74 | 23.95 | 5.30 | 50,400 | 19,600 | 50,400 |
| 27 Sept | 203.22 | 18.65 | -13.00 | 39,200 | 28,000 | 28,000 |
| 26 Sept | 205.32 | 31.65 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 204.72 | 31.65 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 207.87 | 31.65 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 212.82 | 31.65 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 210.04 | 31.65 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 211.35 | 31.65 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 213.13 | 31.65 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 207.10 | 31.65 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 195.69 | 31.65 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 195.41 | 31.65 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 196.33 | 31.65 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 203.66 | 31.65 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 199.61 | 31.65 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 201.37 | 31.65 | 31.65 | 0 | 0 | 0 |
| 2 Sept | 201.61 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 200.30 | 0 | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 222.5 expiring on 31OCT2024
Delta for 222.5 PE is -
Historical price for 222.5 PE is as follows
On 18 Oct BANDHANBNK was trading at 191.08. The strike last trading price was 23.4, 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 17 Oct BANDHANBNK was trading at 190.19. The strike last trading price was 23.4, 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 Oct BANDHANBNK was trading at 192.74. The strike last trading price was 23.4, 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 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 23.4, 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 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 23.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 58800
On 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 23.95, 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 10 Oct BANDHANBNK was trading at 187.70. The strike last trading price was 23.95, 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 9 Oct BANDHANBNK was trading at 188.85. The strike last trading price was 23.95, 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 8 Oct BANDHANBNK was trading at 187.66. The strike last trading price was 23.95, 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 7 Oct BANDHANBNK was trading at 184.34. The strike last trading price was 23.95, 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 4 Oct BANDHANBNK was trading at 186.86. The strike last trading price was 23.95, 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 3 Oct BANDHANBNK was trading at 189.01. The strike last trading price was 23.95, 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 1 Oct BANDHANBNK was trading at 195.28. The strike last trading price was 23.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 0
On 30 Sept BANDHANBNK was trading at 198.74. The strike last trading price was 23.95, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 50400
On 27 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 18.65, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 28000
On 26 Sept BANDHANBNK was trading at 205.32. The strike last trading price was 31.65, 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 25 Sept BANDHANBNK was trading at 204.72. The strike last trading price was 31.65, 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 24 Sept BANDHANBNK was trading at 207.87. The strike last trading price was 31.65, 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 23 Sept BANDHANBNK was trading at 212.82. The strike last trading price was 31.65, 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 20 Sept BANDHANBNK was trading at 210.04. The strike last trading price was 31.65, 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 19 Sept BANDHANBNK was trading at 211.35. The strike last trading price was 31.65, 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 18 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 31.65, 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 13 Sept BANDHANBNK was trading at 207.10. The strike last trading price was 31.65, 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 11 Sept BANDHANBNK was trading at 195.69. The strike last trading price was 31.65, 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 9 Sept BANDHANBNK was trading at 195.41. The strike last trading price was 31.65, 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 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 31.65, 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 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 31.65, 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 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 31.65, 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 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 31.65, which was 31.65 higher 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 0, 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 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
