BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
06 Sep 2024 04:13 PM IST
| BANDHANBNK 225 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 196.33 | 0.65 | -0.70 | 1,20,400 | -1,14,800 | 17,72,400 | ||||
| 5 Sept | 203.66 | 1.35 | 0.25 | 22,12,000 | 4,87,200 | 18,78,800 | ||||
| 4 Sept | 199.61 | 1.1 | -0.20 | 2,26,800 | 25,200 | 13,88,800 | ||||
| 3 Sept | 201.37 | 1.3 | -0.15 | 2,63,200 | -22,400 | 13,63,600 | ||||
| 2 Sept | 201.61 | 1.45 | -0.15 | 10,27,600 | 84,000 | 13,97,200 | ||||
| 30 Aug | 200.30 | 1.6 | 0.60 | 17,86,400 | 7,67,200 | 13,13,200 | ||||
| 29 Aug | 193.93 | 1 | -0.30 | 11,200 | -5,600 | 5,46,000 | ||||
| 28 Aug | 196.66 | 1.3 | -0.35 | 70,000 | 2,800 | 5,48,800 | ||||
| 27 Aug | 201.06 | 1.65 | -0.20 | 1,06,400 | 22,400 | 5,43,200 | ||||
| 26 Aug | 200.06 | 1.85 | -0.35 | 2,07,200 | 36,400 | 5,20,800 | ||||
| 23 Aug | 201.72 | 2.2 | -0.85 | 2,46,400 | 1,06,400 | 4,81,600 | ||||
|
|
||||||||||
| 22 Aug | 205.43 | 3.05 | -6.30 | 4,25,600 | 3,72,400 | 3,72,400 | ||||
| 21 Aug | 203.77 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 196.91 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 192.02 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 191.59 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 189.99 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 192.60 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 197.05 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 199.50 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 199.18 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 203.61 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 201.08 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 202.24 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 212.53 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 213.71 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 218.08 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 219.77 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 218.87 | 9.35 | 9.35 | 0 | 0 | 0 | ||||
| 9 Jul | 200.76 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 204.33 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 208.06 | 0 | 0 | 0 | 0 | |||||
For Bandhan Bank Limited - strike price 225 expiring on 26SEP2024
Delta for 225 CE is -
Historical price for 225 CE is as follows
On 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 0.65, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -114800 which decreased total open position to 1772400
On 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 1.35, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 487200 which increased total open position to 1878800
On 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 1.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 1388800
On 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 1363600
On 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 1397200
On 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 1.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 767200 which increased total open position to 1313200
On 29 Aug BANDHANBNK was trading at 193.93. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 546000
On 28 Aug BANDHANBNK was trading at 196.66. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 548800
On 27 Aug BANDHANBNK was trading at 201.06. The strike last trading price was 1.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 543200
On 26 Aug BANDHANBNK was trading at 200.06. The strike last trading price was 1.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 520800
On 23 Aug BANDHANBNK was trading at 201.72. The strike last trading price was 2.2, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 106400 which increased total open position to 481600
On 22 Aug BANDHANBNK was trading at 205.43. The strike last trading price was 3.05, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 372400 which increased total open position to 372400
On 21 Aug BANDHANBNK was trading at 203.77. The strike last trading price was 9.35, 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 20 Aug BANDHANBNK was trading at 196.91. The strike last trading price was 9.35, 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 Aug BANDHANBNK was trading at 192.02. The strike last trading price was 9.35, 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 Aug BANDHANBNK was trading at 191.59. The strike last trading price was 9.35, 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 14 Aug BANDHANBNK was trading at 189.99. The strike last trading price was 9.35, 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 Aug BANDHANBNK was trading at 192.60. The strike last trading price was 9.35, 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 Aug BANDHANBNK was trading at 197.05. The strike last trading price was 9.35, 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 Aug BANDHANBNK was trading at 199.50. The strike last trading price was 9.35, 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 8 Aug BANDHANBNK was trading at 199.18. The strike last trading price was 9.35, 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 7 Aug BANDHANBNK was trading at 203.61. The strike last trading price was 9.35, 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 Aug BANDHANBNK was trading at 201.08. The strike last trading price was 9.35, 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 Aug BANDHANBNK was trading at 202.24. The strike last trading price was 9.35, 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 Aug BANDHANBNK was trading at 212.53. The strike last trading price was 9.35, 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 1 Aug BANDHANBNK was trading at 213.71. The strike last trading price was 9.35, 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 31 Jul BANDHANBNK was trading at 218.08. The strike last trading price was 9.35, 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 Jul BANDHANBNK was trading at 219.77. The strike last trading price was 9.35, 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 29 Jul BANDHANBNK was trading at 218.87. The strike last trading price was 9.35, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul BANDHANBNK was trading at 200.76. 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 5 Jul BANDHANBNK was trading at 204.33. 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 4 Jul BANDHANBNK was trading at 208.06. 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 225 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 196.33 | 21.05 | 0.00 | 0 | 61,600 | 0 |
| 5 Sept | 203.66 | 21.05 | -3.45 | 89,600 | 58,800 | 2,54,800 |
| 4 Sept | 199.61 | 24.5 | 1.05 | 42,000 | 22,400 | 1,82,000 |
| 3 Sept | 201.37 | 23.45 | -0.15 | 1,03,600 | 67,200 | 1,56,800 |
| 2 Sept | 201.61 | 23.6 | -1.10 | 47,600 | 30,800 | 81,200 |
| 30 Aug | 200.30 | 24.7 | 0.40 | 42,000 | 16,800 | 47,600 |
| 29 Aug | 193.93 | 24.3 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 196.66 | 24.3 | 0.00 | 0 | 5,600 | 0 |
| 27 Aug | 201.06 | 24.3 | 0.45 | 5,600 | 2,800 | 28,000 |
| 26 Aug | 200.06 | 23.85 | 4.85 | 11,200 | 5,600 | 19,600 |
| 23 Aug | 201.72 | 19 | 0.00 | 0 | 14,000 | 0 |
| 22 Aug | 205.43 | 19 | -10.95 | 14,000 | 8,400 | 8,400 |
| 21 Aug | 203.77 | 29.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 196.91 | 29.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 192.02 | 29.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 191.59 | 29.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 189.99 | 29.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 192.60 | 29.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 197.05 | 29.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 199.50 | 29.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 199.18 | 29.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 203.61 | 29.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 201.08 | 29.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 202.24 | 29.95 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 212.53 | 29.95 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 213.71 | 29.95 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 218.08 | 29.95 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 219.77 | 29.95 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 218.87 | 29.95 | 29.95 | 0 | 0 | 0 |
| 9 Jul | 200.76 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 204.33 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 208.06 | 0 | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 225 expiring on 26SEP2024
Delta for 225 PE is -
Historical price for 225 PE is as follows
On 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 21.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 0
On 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 21.05, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 58800 which increased total open position to 254800
On 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 24.5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 182000
On 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 23.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 67200 which increased total open position to 156800
On 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 23.6, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 81200
On 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 24.7, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 47600
On 29 Aug BANDHANBNK was trading at 193.93. The strike last trading price was 24.3, 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 28 Aug BANDHANBNK was trading at 196.66. The strike last trading price was 24.3, 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 27 Aug BANDHANBNK was trading at 201.06. The strike last trading price was 24.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 28000
On 26 Aug BANDHANBNK was trading at 200.06. The strike last trading price was 23.85, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 19600
On 23 Aug BANDHANBNK was trading at 201.72. The strike last trading price was 19, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 0
On 22 Aug BANDHANBNK was trading at 205.43. The strike last trading price was 19, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 8400
On 21 Aug BANDHANBNK was trading at 203.77. The strike last trading price was 29.95, 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 20 Aug BANDHANBNK was trading at 196.91. The strike last trading price was 29.95, 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 19 Aug BANDHANBNK was trading at 192.02. The strike last trading price was 29.95, 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 Aug BANDHANBNK was trading at 191.59. The strike last trading price was 29.95, 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 14 Aug BANDHANBNK was trading at 189.99. The strike last trading price was 29.95, 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 13 Aug BANDHANBNK was trading at 192.60. The strike last trading price was 29.95, 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 12 Aug BANDHANBNK was trading at 197.05. The strike last trading price was 29.95, 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 Aug BANDHANBNK was trading at 199.50. The strike last trading price was 29.95, 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 Aug BANDHANBNK was trading at 199.18. The strike last trading price was 29.95, 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 Aug BANDHANBNK was trading at 203.61. The strike last trading price was 29.95, 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 6 Aug BANDHANBNK was trading at 201.08. The strike last trading price was 29.95, 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 5 Aug BANDHANBNK was trading at 202.24. The strike last trading price was 29.95, 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 2 Aug BANDHANBNK was trading at 212.53. The strike last trading price was 29.95, 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 Aug BANDHANBNK was trading at 213.71. The strike last trading price was 29.95, 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 31 Jul BANDHANBNK was trading at 218.08. The strike last trading price was 29.95, 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 30 Jul BANDHANBNK was trading at 219.77. The strike last trading price was 29.95, 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 29 Jul BANDHANBNK was trading at 218.87. The strike last trading price was 29.95, which was 29.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul BANDHANBNK was trading at 200.76. 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 5 Jul BANDHANBNK was trading at 204.33. 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 4 Jul BANDHANBNK was trading at 208.06. 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