BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
18 Oct 2024 01:04 PM IST
| BANDHANBNK 230 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 192.03 | 0.25 | -0.10 | 25,200 | -22,400 | 18,90,000 | ||||
| 17 Oct | 190.19 | 0.35 | 0.00 | 67,200 | -64,400 | 19,15,200 | ||||
|
|
||||||||||
| 16 Oct | 192.74 | 0.35 | 0.00 | 39,200 | -36,400 | 19,82,400 | ||||
| 15 Oct | 194.35 | 0.35 | -0.25 | 14,19,600 | 5,40,400 | 20,16,000 | ||||
| 14 Oct | 200.06 | 0.6 | -1.10 | 20,46,800 | -8,400 | 14,61,600 | ||||
| 11 Oct | 210.26 | 1.7 | 1.40 | 1,68,000 | -1,40,000 | 14,78,400 | ||||
| 10 Oct | 187.70 | 0.3 | -0.10 | 19,600 | -8,400 | 16,29,600 | ||||
| 9 Oct | 188.85 | 0.4 | 0.10 | 25,200 | -22,400 | 16,40,800 | ||||
| 8 Oct | 187.66 | 0.3 | -0.20 | 11,200 | -8,400 | 16,66,000 | ||||
| 7 Oct | 184.34 | 0.5 | 0.00 | 1,17,600 | -1,14,800 | 16,77,200 | ||||
| 4 Oct | 186.86 | 0.5 | 0.00 | 78,400 | -72,800 | 17,97,600 | ||||
| 3 Oct | 189.01 | 0.5 | -0.05 | 2,85,600 | -2,82,800 | 18,73,200 | ||||
| 1 Oct | 195.28 | 0.55 | -0.50 | 98,000 | -95,200 | 21,58,800 | ||||
| 30 Sept | 198.74 | 1.05 | -0.65 | 31,52,800 | -6,38,400 | 22,59,600 | ||||
| 27 Sept | 203.22 | 1.7 | -0.50 | 21,56,000 | 6,91,600 | 29,09,200 | ||||
| 26 Sept | 205.32 | 2.2 | 0.10 | 16,77,200 | 3,97,600 | 22,06,400 | ||||
| 25 Sept | 204.72 | 2.1 | -0.80 | 9,04,400 | 2,10,000 | 18,14,400 | ||||
| 24 Sept | 207.87 | 2.9 | -1.20 | 12,74,000 | 1,76,400 | 16,10,000 | ||||
| 23 Sept | 212.82 | 4.1 | 1.00 | 20,44,000 | 5,04,000 | 14,30,800 | ||||
| 20 Sept | 210.04 | 3.1 | -0.40 | 3,44,400 | 56,000 | 9,29,600 | ||||
| 19 Sept | 211.35 | 3.5 | -0.55 | 9,68,800 | 1,59,600 | 8,70,800 | ||||
| 18 Sept | 213.13 | 4.05 | 0.85 | 15,31,600 | 5,82,400 | 7,11,200 | ||||
| 13 Sept | 207.10 | 3.2 | 0.95 | 2,800 | 0 | 1,31,600 | ||||
| 9 Sept | 195.41 | 2.25 | -3.65 | 25,200 | -22,400 | 1,34,400 | ||||
| 6 Sept | 196.33 | 5.9 | 2.55 | 2,800 | 0 | 1,59,600 | ||||
| 5 Sept | 203.66 | 3.35 | 0.55 | 2,74,400 | 98,000 | 1,59,600 | ||||
| 4 Sept | 199.61 | 2.8 | -0.50 | 1,09,200 | 36,400 | 61,600 | ||||
| 3 Sept | 201.37 | 3.3 | 0.00 | 33,600 | 11,200 | 19,600 | ||||
| 2 Sept | 201.61 | 3.3 | -1.45 | 8,400 | 5,600 | 5,600 | ||||
| 30 Aug | 200.30 | 4.75 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 196.66 | 4.75 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 201.06 | 4.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 200.06 | 4.75 | 0 | 0 | 0 | |||||
For Bandhan Bank Limited - strike price 230 expiring on 31OCT2024
Delta for 230 CE is -
Historical price for 230 CE is as follows
On 18 Oct BANDHANBNK was trading at 192.03. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 1890000
On 17 Oct BANDHANBNK was trading at 190.19. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -64400 which decreased total open position to 1915200
On 16 Oct BANDHANBNK was trading at 192.74. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -36400 which decreased total open position to 1982400
On 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 540400 which increased total open position to 2016000
On 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 0.6, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 1461600
On 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 1.7, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -140000 which decreased total open position to 1478400
On 10 Oct BANDHANBNK was trading at 187.70. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 1629600
On 9 Oct BANDHANBNK was trading at 188.85. The strike last trading price was 0.4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 1640800
On 8 Oct BANDHANBNK was trading at 187.66. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 1666000
On 7 Oct BANDHANBNK was trading at 184.34. 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 -114800 which decreased total open position to 1677200
On 4 Oct BANDHANBNK was trading at 186.86. 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 -72800 which decreased total open position to 1797600
On 3 Oct BANDHANBNK was trading at 189.01. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -282800 which decreased total open position to 1873200
On 1 Oct BANDHANBNK was trading at 195.28. The strike last trading price was 0.55, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -95200 which decreased total open position to 2158800
On 30 Sept BANDHANBNK was trading at 198.74. The strike last trading price was 1.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -638400 which decreased total open position to 2259600
On 27 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 1.7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 691600 which increased total open position to 2909200
On 26 Sept BANDHANBNK was trading at 205.32. The strike last trading price was 2.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 397600 which increased total open position to 2206400
On 25 Sept BANDHANBNK was trading at 204.72. The strike last trading price was 2.1, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 210000 which increased total open position to 1814400
On 24 Sept BANDHANBNK was trading at 207.87. The strike last trading price was 2.9, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 176400 which increased total open position to 1610000
On 23 Sept BANDHANBNK was trading at 212.82. The strike last trading price was 4.1, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 504000 which increased total open position to 1430800
On 20 Sept BANDHANBNK was trading at 210.04. The strike last trading price was 3.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 929600
On 19 Sept BANDHANBNK was trading at 211.35. The strike last trading price was 3.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 159600 which increased total open position to 870800
On 18 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 4.05, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 582400 which increased total open position to 711200
On 13 Sept BANDHANBNK was trading at 207.10. The strike last trading price was 3.2, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 131600
On 9 Sept BANDHANBNK was trading at 195.41. The strike last trading price was 2.25, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 134400
On 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 5.9, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 159600
On 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 3.35, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 98000 which increased total open position to 159600
On 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 2.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 61600
On 3 Sept BANDHANBNK was trading at 201.37. 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 11200 which increased total open position to 19600
On 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 3.3, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 5600
On 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 4.75, 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 4.75, 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 4.75, 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 4.75, 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 230 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 192.03 | 34.55 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 190.19 | 34.55 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 192.74 | 34.55 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 194.35 | 34.55 | 5.55 | 28,000 | 0 | 2,40,800 |
| 14 Oct | 200.06 | 29 | 5.00 | 28,000 | -2,800 | 2,29,600 |
| 11 Oct | 210.26 | 24 | -6.50 | 2,800 | 0 | 2,35,200 |
| 10 Oct | 187.70 | 30.5 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 188.85 | 30.5 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 187.66 | 30.5 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 184.34 | 30.5 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 186.86 | 30.5 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 189.01 | 30.5 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 195.28 | 30.5 | 0.00 | 0 | -33,600 | 0 |
| 30 Sept | 198.74 | 30.5 | 5.25 | 33,600 | -30,800 | 2,38,000 |
| 27 Sept | 203.22 | 25.25 | 0.90 | 86,800 | 75,600 | 2,66,000 |
| 26 Sept | 205.32 | 24.35 | -2.95 | 14,000 | 2,800 | 1,87,600 |
| 25 Sept | 204.72 | 27.3 | 4.20 | 72,800 | 58,800 | 1,76,400 |
| 24 Sept | 207.87 | 23.1 | 3.50 | 19,600 | 5,600 | 1,17,600 |
| 23 Sept | 212.82 | 19.6 | -0.90 | 89,600 | 8,400 | 1,14,800 |
| 20 Sept | 210.04 | 20.5 | 0.00 | 0 | 89,600 | 0 |
| 19 Sept | 211.35 | 20.5 | -0.35 | 1,17,600 | 89,600 | 1,06,400 |
| 18 Sept | 213.13 | 20.85 | -23.60 | 16,800 | 14,000 | 14,000 |
| 13 Sept | 207.10 | 44.45 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 195.41 | 44.45 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 196.33 | 44.45 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 203.66 | 44.45 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 199.61 | 44.45 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 201.37 | 44.45 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 201.61 | 44.45 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 200.30 | 44.45 | 44.45 | 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 | 0 | 0 | |
For Bandhan Bank Limited - strike price 230 expiring on 31OCT2024
Delta for 230 PE is -
Historical price for 230 PE is as follows
On 18 Oct BANDHANBNK was trading at 192.03. The strike last trading price was 34.55, 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 17 Oct BANDHANBNK was trading at 190.19. The strike last trading price was 34.55, 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 16 Oct BANDHANBNK was trading at 192.74. The strike last trading price was 34.55, 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 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 34.55, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 240800
On 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 29, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 229600
On 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 24, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 235200
On 10 Oct BANDHANBNK was trading at 187.70. The strike last trading price was 30.5, 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 0
On 9 Oct BANDHANBNK was trading at 188.85. The strike last trading price was 30.5, 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 0
On 8 Oct BANDHANBNK was trading at 187.66. The strike last trading price was 30.5, 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 0
On 7 Oct BANDHANBNK was trading at 184.34. The strike last trading price was 30.5, 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 0
On 4 Oct BANDHANBNK was trading at 186.86. The strike last trading price was 30.5, 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 0
On 3 Oct BANDHANBNK was trading at 189.01. The strike last trading price was 30.5, 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 0
On 1 Oct BANDHANBNK was trading at 195.28. The strike last trading price was 30.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -33600 which decreased total open position to 0
On 30 Sept BANDHANBNK was trading at 198.74. The strike last trading price was 30.5, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by -30800 which decreased total open position to 238000
On 27 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 25.25, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 75600 which increased total open position to 266000
On 26 Sept BANDHANBNK was trading at 205.32. The strike last trading price was 24.35, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 187600
On 25 Sept BANDHANBNK was trading at 204.72. The strike last trading price was 27.3, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 58800 which increased total open position to 176400
On 24 Sept BANDHANBNK was trading at 207.87. The strike last trading price was 23.1, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 117600
On 23 Sept BANDHANBNK was trading at 212.82. The strike last trading price was 19.6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 114800
On 20 Sept BANDHANBNK was trading at 210.04. The strike last trading price was 20.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 89600 which increased total open position to 0
On 19 Sept BANDHANBNK was trading at 211.35. The strike last trading price was 20.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 89600 which increased total open position to 106400
On 18 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 20.85, which was -23.60 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 14000
On 13 Sept BANDHANBNK was trading at 207.10. The strike last trading price was 44.45, 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 44.45, 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 44.45, 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 44.45, 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 44.45, 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 44.45, 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 44.45, 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 44.45, which was 44.45 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
