BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
18 Oct 2024 10:44 AM IST
| BANDHANBNK 225 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 191.00 | 0.2 | -0.05 | 2,49,200 | -2,46,400 | 20,21,600 | ||||
| 17 Oct | 190.19 | 0.25 | -0.60 | 22,400 | -19,600 | 22,70,800 | ||||
| 16 Oct | 192.74 | 0.85 | 0.45 | 1,14,800 | -1,09,200 | 22,96,000 | ||||
|
|
||||||||||
| 15 Oct | 194.35 | 0.4 | -0.35 | 8,20,400 | 1,00,800 | 24,05,200 | ||||
| 14 Oct | 200.06 | 0.75 | -1.55 | 18,73,200 | 6,13,200 | 23,07,200 | ||||
| 11 Oct | 210.26 | 2.3 | 1.90 | 2,15,600 | -1,03,600 | 16,96,800 | ||||
| 10 Oct | 187.70 | 0.4 | 0.00 | 0 | -14,000 | 0 | ||||
| 9 Oct | 188.85 | 0.4 | 0.00 | 14,000 | -11,200 | 18,03,200 | ||||
| 8 Oct | 187.66 | 0.4 | 0.00 | 2,800 | 0 | 18,17,200 | ||||
| 7 Oct | 184.34 | 0.4 | -0.35 | 16,800 | -14,000 | 18,20,000 | ||||
| 4 Oct | 186.86 | 0.75 | 0.15 | 98,000 | -92,400 | 18,39,600 | ||||
| 3 Oct | 189.01 | 0.6 | -0.65 | 61,600 | -50,400 | 19,43,200 | ||||
| 1 Oct | 195.28 | 1.25 | -0.15 | 19,600 | -16,800 | 19,96,400 | ||||
| 30 Sept | 198.74 | 1.4 | -1.00 | 12,46,000 | 2,71,600 | 20,02,000 | ||||
| 27 Sept | 203.22 | 2.4 | -0.50 | 10,89,200 | 95,200 | 17,33,200 | ||||
| 26 Sept | 205.32 | 2.9 | -0.10 | 11,42,400 | 2,74,400 | 16,40,800 | ||||
| 25 Sept | 204.72 | 3 | -0.65 | 6,49,600 | 1,59,600 | 13,60,800 | ||||
| 24 Sept | 207.87 | 3.65 | -1.80 | 13,60,800 | 8,09,200 | 11,98,400 | ||||
| 23 Sept | 212.82 | 5.45 | 1.20 | 8,96,000 | 1,54,000 | 3,86,400 | ||||
| 20 Sept | 210.04 | 4.25 | -0.70 | 84,000 | 16,800 | 2,32,400 | ||||
| 19 Sept | 211.35 | 4.95 | -0.55 | 2,60,400 | 1,40,000 | 2,15,600 | ||||
| 18 Sept | 213.13 | 5.5 | 1.40 | 1,26,000 | 47,600 | 75,600 | ||||
| 13 Sept | 207.10 | 4.1 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 195.69 | 4.1 | 0.00 | 0 | 0 | 28,000 | ||||
| 9 Sept | 195.41 | 4.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 196.33 | 4.1 | 0.00 | 0 | 22,400 | 0 | ||||
| 5 Sept | 203.66 | 4.1 | 0.60 | 36,400 | 19,600 | 25,200 | ||||
| 4 Sept | 199.61 | 3.5 | -2.10 | 11,200 | 5,600 | 5,600 | ||||
| 3 Sept | 201.37 | 5.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 201.61 | 5.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 200.30 | 5.6 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 196.66 | 5.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 201.06 | 5.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 200.06 | 5.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 203.61 | 5.6 | 0 | 0 | 0 | |||||
For Bandhan Bank Limited - strike price 225 expiring on 31OCT2024
Delta for 225 CE is -
Historical price for 225 CE is as follows
On 18 Oct BANDHANBNK was trading at 191.00. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -246400 which decreased total open position to 2021600
On 17 Oct BANDHANBNK was trading at 190.19. The strike last trading price was 0.25, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -19600 which decreased total open position to 2270800
On 16 Oct BANDHANBNK was trading at 192.74. The strike last trading price was 0.85, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -109200 which decreased total open position to 2296000
On 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 100800 which increased total open position to 2405200
On 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 0.75, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 613200 which increased total open position to 2307200
On 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 2.3, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -103600 which decreased total open position to 1696800
On 10 Oct BANDHANBNK was trading at 187.70. The strike last trading price was 0.4, 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 9 Oct BANDHANBNK was trading at 188.85. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 1803200
On 8 Oct BANDHANBNK was trading at 187.66. The strike last trading price was 0.4, 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 1817200
On 7 Oct BANDHANBNK was trading at 184.34. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 1820000
On 4 Oct BANDHANBNK was trading at 186.86. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -92400 which decreased total open position to 1839600
On 3 Oct BANDHANBNK was trading at 189.01. The strike last trading price was 0.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -50400 which decreased total open position to 1943200
On 1 Oct BANDHANBNK was trading at 195.28. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 1996400
On 30 Sept BANDHANBNK was trading at 198.74. The strike last trading price was 1.4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 271600 which increased total open position to 2002000
On 27 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 2.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 95200 which increased total open position to 1733200
On 26 Sept BANDHANBNK was trading at 205.32. The strike last trading price was 2.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 274400 which increased total open position to 1640800
On 25 Sept BANDHANBNK was trading at 204.72. The strike last trading price was 3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 159600 which increased total open position to 1360800
On 24 Sept BANDHANBNK was trading at 207.87. The strike last trading price was 3.65, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 809200 which increased total open position to 1198400
On 23 Sept BANDHANBNK was trading at 212.82. The strike last trading price was 5.45, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 154000 which increased total open position to 386400
On 20 Sept BANDHANBNK was trading at 210.04. The strike last trading price was 4.25, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 232400
On 19 Sept BANDHANBNK was trading at 211.35. The strike last trading price was 4.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 140000 which increased total open position to 215600
On 18 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 5.5, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 47600 which increased total open position to 75600
On 13 Sept BANDHANBNK was trading at 207.10. The strike last trading price was 4.1, 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 11 Sept BANDHANBNK was trading at 195.69. The strike last trading price was 4.1, 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 28000
On 9 Sept BANDHANBNK was trading at 195.41. The strike last trading price was 4.1, 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 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 4.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 0
On 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 4.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 25200
On 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 3.5, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 5600
On 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 5.6, 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 5.6, 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 5.6, 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 5.6, 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 5.6, 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 5.6, 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 5.6, 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 |
| 18 Oct | 191.00 | 23.9 | 0.00 | 0 | 0 | 36,400 |
| 17 Oct | 190.19 | 23.9 | 0.00 | 0 | 0 | 36,400 |
| 16 Oct | 192.74 | 23.9 | 0.00 | 0 | 0 | 36,400 |
| 15 Oct | 194.35 | 23.9 | 0.00 | 0 | 33,600 | 0 |
| 14 Oct | 200.06 | 23.9 | -1.20 | 53,200 | 30,800 | 33,600 |
| 11 Oct | 210.26 | 25.1 | 0.00 | 0 | 0 | 2,800 |
| 10 Oct | 187.70 | 25.1 | 0.00 | 0 | 0 | 2,800 |
| 9 Oct | 188.85 | 25.1 | 0.00 | 0 | 0 | 2,800 |
| 8 Oct | 187.66 | 25.1 | 0.00 | 0 | 0 | 2,800 |
| 7 Oct | 184.34 | 25.1 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 186.86 | 25.1 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 189.01 | 25.1 | 0.00 | 0 | 0 | 2,800 |
| 1 Oct | 195.28 | 25.1 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 198.74 | 25.1 | 4.40 | 8,400 | 0 | 2,800 |
| 27 Sept | 203.22 | 20.7 | -19.70 | 28,000 | 2,800 | 2,800 |
| 26 Sept | 205.32 | 40.4 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 204.72 | 40.4 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 207.87 | 40.4 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 212.82 | 40.4 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 210.04 | 40.4 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 211.35 | 40.4 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 213.13 | 40.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 207.10 | 40.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 195.69 | 40.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 195.41 | 40.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 196.33 | 40.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 203.66 | 40.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 199.61 | 40.4 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 201.37 | 40.4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 201.61 | 40.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 200.30 | 40.4 | 40.40 | 0 | 0 | 0 |
| 28 Aug | 196.66 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 201.06 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 200.06 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 203.61 | 0 | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 225 expiring on 31OCT2024
Delta for 225 PE is -
Historical price for 225 PE is as follows
On 18 Oct BANDHANBNK was trading at 191.00. The strike last trading price was 23.9, 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 36400
On 17 Oct BANDHANBNK was trading at 190.19. The strike last trading price was 23.9, 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 36400
On 16 Oct BANDHANBNK was trading at 192.74. The strike last trading price was 23.9, 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 36400
On 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 23.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 0
On 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 23.9, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 33600
On 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 25.1, 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 2800
On 10 Oct BANDHANBNK was trading at 187.70. The strike last trading price was 25.1, 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 2800
On 9 Oct BANDHANBNK was trading at 188.85. The strike last trading price was 25.1, 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 2800
On 8 Oct BANDHANBNK was trading at 187.66. The strike last trading price was 25.1, 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 2800
On 7 Oct BANDHANBNK was trading at 184.34. The strike last trading price was 25.1, 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 4 Oct BANDHANBNK was trading at 186.86. The strike last trading price was 25.1, 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 3 Oct BANDHANBNK was trading at 189.01. The strike last trading price was 25.1, 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 2800
On 1 Oct BANDHANBNK was trading at 195.28. The strike last trading price was 25.1, 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 Sept BANDHANBNK was trading at 198.74. The strike last trading price was 25.1, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 27 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 20.7, which was -19.70 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 26 Sept BANDHANBNK was trading at 205.32. The strike last trading price was 40.4, 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 25 Sept BANDHANBNK was trading at 204.72. The strike last trading price was 40.4, 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 24 Sept BANDHANBNK was trading at 207.87. The strike last trading price was 40.4, 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 23 Sept BANDHANBNK was trading at 212.82. The strike last trading price was 40.4, 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 20 Sept BANDHANBNK was trading at 210.04. The strike last trading price was 40.4, 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 19 Sept BANDHANBNK was trading at 211.35. The strike last trading price was 40.4, 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 18 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 40.4, 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 13 Sept BANDHANBNK was trading at 207.10. The strike last trading price was 40.4, 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 11 Sept BANDHANBNK was trading at 195.69. The strike last trading price was 40.4, 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 9 Sept BANDHANBNK was trading at 195.41. The strike last trading price was 40.4, 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 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 40.4, 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 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 40.4, 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 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 40.4, 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 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 40.4, 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 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 40.4, 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 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 40.4, which was 40.40 higher 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 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 27 Aug BANDHANBNK was trading at 201.06. 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 26 Aug BANDHANBNK was trading at 200.06. 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 7 Aug BANDHANBNK was trading at 203.61. 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
