BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
18 Oct 2024 10:44 AM IST
| BANDHANBNK 227.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 191.00 | 0.4 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 190.19 | 0.4 | 0.00 | 0 | -14,000 | 0 | ||||
| 16 Oct | 192.74 | 0.4 | 0.00 | 14,000 | 0 | 1,12,000 | ||||
| 15 Oct | 194.35 | 0.4 | -0.30 | 61,600 | -2,800 | 1,12,000 | ||||
| 14 Oct | 200.06 | 0.7 | -0.30 | 4,95,600 | 28,000 | 1,17,600 | ||||
| 11 Oct | 210.26 | 1 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 187.70 | 1 | 0.00 | 0 | 0 | 89,600 | ||||
| 9 Oct | 188.85 | 1 | -0.20 | 2,800 | 0 | 92,400 | ||||
| 8 Oct | 187.66 | 1.2 | -0.10 | 2,800 | 0 | 95,200 | ||||
| 7 Oct | 184.34 | 1.3 | 0.00 | 0 | 0 | 95,200 | ||||
| 4 Oct | 186.86 | 1.3 | 0.00 | 0 | 0 | 95,200 | ||||
| 3 Oct | 189.01 | 1.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 195.28 | 1.3 | 0.00 | 0 | -8,400 | 0 | ||||
| 30 Sept | 198.74 | 1.3 | -0.70 | 78,400 | -8,400 | 95,200 | ||||
| 27 Sept | 203.22 | 2 | -0.55 | 1,20,400 | 47,600 | 98,000 | ||||
| 26 Sept | 205.32 | 2.55 | 0.30 | 67,200 | 42,000 | 47,600 | ||||
| 25 Sept | 204.72 | 2.25 | -2.70 | 2,800 | 0 | 5,600 | ||||
| 24 Sept | 207.87 | 4.95 | 0.00 | 0 | 5,600 | 0 | ||||
| 23 Sept | 212.82 | 4.95 | 0.15 | 11,200 | 5,600 | 5,600 | ||||
| 20 Sept | 210.04 | 4.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 211.35 | 4.8 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 213.13 | 4.8 | 4.80 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Sept | 207.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 195.41 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 196.33 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 203.66 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 199.61 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 201.37 | 0 | 0.00 | 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 227.5 expiring on 31OCT2024
Delta for 227.5 CE is -
Historical price for 227.5 CE is as follows
On 18 Oct BANDHANBNK was trading at 191.00. 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 0
On 17 Oct BANDHANBNK was trading at 190.19. 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 16 Oct BANDHANBNK was trading at 192.74. 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 112000
On 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 112000
On 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 117600
On 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 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 10 Oct BANDHANBNK was trading at 187.70. The strike last trading price was 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 89600
On 9 Oct BANDHANBNK was trading at 188.85. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92400
On 8 Oct BANDHANBNK was trading at 187.66. The strike last trading price was 1.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95200
On 7 Oct BANDHANBNK was trading at 184.34. The strike last trading price was 1.3, 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 95200
On 4 Oct BANDHANBNK was trading at 186.86. The strike last trading price was 1.3, 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 95200
On 3 Oct BANDHANBNK was trading at 189.01. The strike last trading price was 1.3, 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 Oct BANDHANBNK was trading at 195.28. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 0
On 30 Sept BANDHANBNK was trading at 198.74. The strike last trading price was 1.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 95200
On 27 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 2, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 47600 which increased total open position to 98000
On 26 Sept BANDHANBNK was trading at 205.32. The strike last trading price was 2.55, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 47600
On 25 Sept BANDHANBNK was trading at 204.72. The strike last trading price was 2.25, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 24 Sept BANDHANBNK was trading at 207.87. The strike last trading price was 4.95, 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 23 Sept BANDHANBNK was trading at 212.82. The strike last trading price was 4.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 5600
On 20 Sept BANDHANBNK was trading at 210.04. The strike last trading price was 4.8, 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 4.8, 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 4.8, which was 4.80 higher 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 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 9 Sept BANDHANBNK was trading at 195.41. 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 6 Sept BANDHANBNK was trading at 196.33. 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 5 Sept BANDHANBNK was trading at 203.66. 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 4 Sept BANDHANBNK was trading at 199.61. 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 3 Sept BANDHANBNK was trading at 201.37. 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 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 227.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 191.00 | 22.8 | 0.00 | 0 | 0 | 19,600 |
| 17 Oct | 190.19 | 22.8 | 0.00 | 0 | 0 | 19,600 |
| 16 Oct | 192.74 | 22.8 | 0.00 | 0 | 0 | 19,600 |
| 15 Oct | 194.35 | 22.8 | 0.00 | 0 | 16,800 | 0 |
| 14 Oct | 200.06 | 22.8 | -1.45 | 22,400 | 16,800 | 19,600 |
| 11 Oct | 210.26 | 24.25 | 0.00 | 0 | 0 | 2,800 |
| 10 Oct | 187.70 | 24.25 | 0.00 | 0 | 0 | 2,800 |
| 9 Oct | 188.85 | 24.25 | 0.00 | 0 | 0 | 2,800 |
| 8 Oct | 187.66 | 24.25 | 0.00 | 0 | 0 | 2,800 |
| 7 Oct | 184.34 | 24.25 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 186.86 | 24.25 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 189.01 | 24.25 | 0.00 | 0 | 0 | 2,800 |
| 1 Oct | 195.28 | 24.25 | 0.00 | 0 | -2,800 | 0 |
| 30 Sept | 198.74 | 24.25 | 1.30 | 8,400 | -5,600 | 0 |
| 27 Sept | 203.22 | 22.95 | -12.60 | 28,000 | 5,600 | 5,600 |
| 26 Sept | 205.32 | 35.55 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 204.72 | 35.55 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 207.87 | 35.55 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 212.82 | 35.55 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 210.04 | 35.55 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 211.35 | 35.55 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 213.13 | 35.55 | 35.55 | 0 | 0 | 0 |
| 13 Sept | 207.10 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 195.41 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 196.33 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 203.66 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 199.61 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 201.37 | 0 | 0.00 | 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 227.5 expiring on 31OCT2024
Delta for 227.5 PE is -
Historical price for 227.5 PE is as follows
On 18 Oct BANDHANBNK was trading at 191.00. The strike last trading price was 22.8, 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 19600
On 17 Oct BANDHANBNK was trading at 190.19. The strike last trading price was 22.8, 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 19600
On 16 Oct BANDHANBNK was trading at 192.74. The strike last trading price was 22.8, 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 19600
On 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 22.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 0
On 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 22.8, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 19600
On 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 24.25, 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 24.25, 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 24.25, 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 24.25, 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 24.25, 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 24.25, 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 24.25, 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 24.25, 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 30 Sept BANDHANBNK was trading at 198.74. The strike last trading price was 24.25, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 0
On 27 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 22.95, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 5600
On 26 Sept BANDHANBNK was trading at 205.32. The strike last trading price was 35.55, 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 25 Sept BANDHANBNK was trading at 204.72. The strike last trading price was 35.55, 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 24 Sept BANDHANBNK was trading at 207.87. The strike last trading price was 35.55, 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 23 Sept BANDHANBNK was trading at 212.82. The strike last trading price was 35.55, 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 20 Sept BANDHANBNK was trading at 210.04. The strike last trading price was 35.55, 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 19 Sept BANDHANBNK was trading at 211.35. The strike last trading price was 35.55, 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 18 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 35.55, which was 35.55 higher 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 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 9 Sept BANDHANBNK was trading at 195.41. 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 6 Sept BANDHANBNK was trading at 196.33. 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 5 Sept BANDHANBNK was trading at 203.66. 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 4 Sept BANDHANBNK was trading at 199.61. 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 3 Sept BANDHANBNK was trading at 201.37. 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 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
