BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
18 Sep 2024 04:13 PM IST
| BANDHANBNK 230 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 213.13 | 0.75 | 0.10 | 41,86,000 | 2,66,000 | 18,84,400 | ||||
| 17 Sept | 207.68 | 0.65 | -0.25 | 1,79,200 | -44,800 | 16,18,400 | ||||
| 16 Sept | 205.28 | 0.9 | 0.05 | 19,600 | -16,800 | 16,66,000 | ||||
| 13 Sept | 207.10 | 0.85 | 0.40 | 25,200 | -22,400 | 16,85,600 | ||||
| 12 Sept | 196.98 | 0.45 | -0.05 | 67,200 | -64,400 | 17,10,800 | ||||
| 11 Sept | 195.69 | 0.5 | 0.05 | 58,800 | -53,200 | 17,80,800 | ||||
| 10 Sept | 200.04 | 0.45 | 0.05 | 39,200 | -36,400 | 18,36,800 | ||||
| 9 Sept | 195.41 | 0.4 | -0.05 | 53,200 | -50,400 | 18,76,000 | ||||
| 6 Sept | 196.33 | 0.45 | -0.50 | 2,54,800 | -2,26,800 | 19,54,400 | ||||
| 5 Sept | 203.66 | 0.95 | 0.15 | 38,89,200 | -70,000 | 21,81,200 | ||||
| 4 Sept | 199.61 | 0.8 | -0.15 | 6,46,800 | 1,14,800 | 22,59,600 | ||||
| 3 Sept | 201.37 | 0.95 | -0.15 | 11,08,800 | 1,31,600 | 21,42,000 | ||||
| 2 Sept | 201.61 | 1.1 | -0.05 | 13,16,000 | 3,58,400 | 20,07,600 | ||||
|
|
||||||||||
| 30 Aug | 200.30 | 1.15 | 0.30 | 17,61,200 | 4,64,800 | 16,18,400 | ||||
| 29 Aug | 193.93 | 0.85 | -0.35 | 19,600 | -5,600 | 11,59,200 | ||||
| 28 Aug | 196.66 | 1.2 | -0.25 | 4,92,800 | 1,37,200 | 11,70,400 | ||||
| 27 Aug | 201.06 | 1.45 | 0.05 | 1,59,600 | 36,400 | 10,33,200 | ||||
| 26 Aug | 200.06 | 1.4 | -0.15 | 3,97,600 | 19,600 | 9,77,200 | ||||
| 23 Aug | 201.72 | 1.55 | -0.80 | 7,28,000 | 2,26,800 | 9,32,400 | ||||
| 22 Aug | 205.43 | 2.35 | 0.35 | 11,06,000 | 4,62,000 | 6,88,800 | ||||
| 21 Aug | 203.77 | 2 | 0.00 | 2,800 | 0 | 2,29,600 | ||||
| 20 Aug | 196.91 | 2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 192.02 | 2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 191.59 | 2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 189.99 | 2 | 0.00 | 0 | -5,600 | 0 | ||||
| 13 Aug | 192.60 | 2 | -0.45 | 5,600 | -2,800 | 2,32,400 | ||||
| 12 Aug | 197.05 | 2.45 | 0.00 | 0 | 30,800 | 0 | ||||
| 9 Aug | 199.50 | 2.45 | -0.05 | 56,000 | 33,600 | 2,38,000 | ||||
| 8 Aug | 199.18 | 2.5 | -0.90 | 36,400 | 16,800 | 2,04,400 | ||||
| 7 Aug | 203.61 | 3.4 | 0.40 | 11,200 | -2,800 | 1,84,800 | ||||
| 6 Aug | 201.08 | 3 | -1.05 | 30,800 | 11,200 | 1,90,400 | ||||
| 5 Aug | 202.24 | 4.05 | -1.20 | 86,800 | 28,000 | 1,79,200 | ||||
| 2 Aug | 212.53 | 5.25 | -0.85 | 1,20,400 | 22,400 | 1,51,200 | ||||
| 1 Aug | 213.71 | 6.1 | -2.20 | 1,51,200 | -8,400 | 1,23,200 | ||||
| 31 Jul | 218.08 | 8.3 | -0.15 | 39,200 | 11,200 | 1,37,200 | ||||
| 30 Jul | 219.77 | 8.45 | 0.00 | 89,600 | 56,000 | 1,28,800 | ||||
| 29 Jul | 218.87 | 8.45 | 0.40 | 1,00,800 | 72,800 | 72,800 | ||||
| 4 Jul | 208.06 | 8.05 | 0 | 0 | 0 | |||||
For Bandhan Bank Limited - strike price 230 expiring on 26SEP2024
Delta for 230 CE is -
Historical price for 230 CE is as follows
On 18 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 0.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 266000 which increased total open position to 1884400
On 17 Sept BANDHANBNK was trading at 207.68. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -44800 which decreased total open position to 1618400
On 16 Sept BANDHANBNK was trading at 205.28. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 1666000
On 13 Sept BANDHANBNK was trading at 207.10. The strike last trading price was 0.85, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 1685600
On 12 Sept BANDHANBNK was trading at 196.98. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -64400 which decreased total open position to 1710800
On 11 Sept BANDHANBNK was trading at 195.69. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -53200 which decreased total open position to 1780800
On 10 Sept BANDHANBNK was trading at 200.04. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -36400 which decreased total open position to 1836800
On 9 Sept BANDHANBNK was trading at 195.41. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -50400 which decreased total open position to 1876000
On 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 0.45, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -226800 which decreased total open position to 1954400
On 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -70000 which decreased total open position to 2181200
On 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 114800 which increased total open position to 2259600
On 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 131600 which increased total open position to 2142000
On 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 358400 which increased total open position to 2007600
On 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 1.15, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 464800 which increased total open position to 1618400
On 29 Aug BANDHANBNK was trading at 193.93. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 1159200
On 28 Aug BANDHANBNK was trading at 196.66. The strike last trading price was 1.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 137200 which increased total open position to 1170400
On 27 Aug BANDHANBNK was trading at 201.06. The strike last trading price was 1.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 1033200
On 26 Aug BANDHANBNK was trading at 200.06. The strike last trading price was 1.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 977200
On 23 Aug BANDHANBNK was trading at 201.72. The strike last trading price was 1.55, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 226800 which increased total open position to 932400
On 22 Aug BANDHANBNK was trading at 205.43. The strike last trading price was 2.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 462000 which increased total open position to 688800
On 21 Aug BANDHANBNK was trading at 203.77. The strike last trading price was 2, 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 229600
On 20 Aug BANDHANBNK was trading at 196.91. The strike last trading price was 2, 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 2, 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 2, 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 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 0
On 13 Aug BANDHANBNK was trading at 192.60. The strike last trading price was 2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 232400
On 12 Aug BANDHANBNK was trading at 197.05. The strike last trading price was 2.45, 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 9 Aug BANDHANBNK was trading at 199.50. The strike last trading price was 2.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 238000
On 8 Aug BANDHANBNK was trading at 199.18. The strike last trading price was 2.5, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 204400
On 7 Aug BANDHANBNK was trading at 203.61. The strike last trading price was 3.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 184800
On 6 Aug BANDHANBNK was trading at 201.08. The strike last trading price was 3, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 190400
On 5 Aug BANDHANBNK was trading at 202.24. The strike last trading price was 4.05, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 179200
On 2 Aug BANDHANBNK was trading at 212.53. The strike last trading price was 5.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 151200
On 1 Aug BANDHANBNK was trading at 213.71. The strike last trading price was 6.1, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 123200
On 31 Jul BANDHANBNK was trading at 218.08. The strike last trading price was 8.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 137200
On 30 Jul BANDHANBNK was trading at 219.77. The strike last trading price was 8.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 128800
On 29 Jul BANDHANBNK was trading at 218.87. The strike last trading price was 8.45, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 72800 which increased total open position to 72800
On 4 Jul BANDHANBNK was trading at 208.06. The strike last trading price was 8.05, 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 Sept | 213.13 | 17.6 | -5.45 | 2,26,800 | 1,31,600 | 2,57,600 |
| 17 Sept | 207.68 | 23.05 | 5.05 | 5,600 | -2,800 | 1,28,800 |
| 16 Sept | 205.28 | 18 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 207.10 | 18 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 196.98 | 18 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 195.69 | 18 | 0.00 | 0 | -2,800 | 0 |
| 10 Sept | 200.04 | 18 | -7.35 | 2,800 | 0 | 1,34,400 |
| 9 Sept | 195.41 | 25.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 196.33 | 25.35 | 0.00 | 0 | 11,200 | 0 |
| 5 Sept | 203.66 | 25.35 | -1.45 | 75,600 | 11,200 | 1,34,400 |
| 4 Sept | 199.61 | 26.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 201.37 | 26.8 | -1.25 | 28,000 | 2,800 | 1,26,000 |
| 2 Sept | 201.61 | 28.05 | -1.45 | 22,400 | 5,600 | 1,26,000 |
| 30 Aug | 200.30 | 29.5 | -2.30 | 1,09,200 | 84,000 | 1,14,800 |
| 29 Aug | 193.93 | 31.8 | 0.00 | 0 | 5,600 | 0 |
| 28 Aug | 196.66 | 31.8 | 2.75 | 5,600 | 0 | 25,200 |
| 27 Aug | 201.06 | 29.05 | 0.00 | 0 | 5,600 | 0 |
| 26 Aug | 200.06 | 29.05 | 6.20 | 11,200 | 5,600 | 25,200 |
| 23 Aug | 201.72 | 22.85 | 0.00 | 0 | 19,600 | 0 |
| 22 Aug | 205.43 | 22.85 | -10.70 | 28,000 | 19,600 | 19,600 |
| 21 Aug | 203.77 | 33.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 196.91 | 33.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 192.02 | 33.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 191.59 | 33.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 189.99 | 33.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 192.60 | 33.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 197.05 | 33.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 199.50 | 33.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 199.18 | 33.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 203.61 | 33.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 201.08 | 33.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 202.24 | 33.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 212.53 | 33.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 213.71 | 33.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 218.08 | 33.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 219.77 | 33.55 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 218.87 | 33.55 | 33.55 | 0 | 0 | 0 |
| 4 Jul | 208.06 | 0 | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 230 expiring on 26SEP2024
Delta for 230 PE is -
Historical price for 230 PE is as follows
On 18 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 17.6, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 131600 which increased total open position to 257600
On 17 Sept BANDHANBNK was trading at 207.68. The strike last trading price was 23.05, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 128800
On 16 Sept BANDHANBNK was trading at 205.28. The strike last trading price was 18, 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 18, 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 Sept BANDHANBNK was trading at 196.98. The strike last trading price was 18, 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 18, 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 10 Sept BANDHANBNK was trading at 200.04. The strike last trading price was 18, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 134400
On 9 Sept BANDHANBNK was trading at 195.41. The strike last trading price was 25.35, 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 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 25.35, 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 0
On 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 25.35, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 134400
On 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 26.8, 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 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 26.8, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 126000
On 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 28.05, 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 126000
On 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 29.5, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 114800
On 29 Aug BANDHANBNK was trading at 193.93. The strike last trading price was 31.8, 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 28 Aug BANDHANBNK was trading at 196.66. The strike last trading price was 31.8, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25200
On 27 Aug BANDHANBNK was trading at 201.06. The strike last trading price was 29.05, 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 26 Aug BANDHANBNK was trading at 200.06. The strike last trading price was 29.05, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 25200
On 23 Aug BANDHANBNK was trading at 201.72. The strike last trading price was 22.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 0
On 22 Aug BANDHANBNK was trading at 205.43. The strike last trading price was 22.85, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 19600
On 21 Aug BANDHANBNK was trading at 203.77. The strike last trading price was 33.55, 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 Aug BANDHANBNK was trading at 196.91. The strike last trading price was 33.55, 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 Aug BANDHANBNK was trading at 192.02. The strike last trading price was 33.55, 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 Aug BANDHANBNK was trading at 191.59. The strike last trading price was 33.55, 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 14 Aug BANDHANBNK was trading at 189.99. The strike last trading price was 33.55, 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 13 Aug BANDHANBNK was trading at 192.60. The strike last trading price was 33.55, 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 12 Aug BANDHANBNK was trading at 197.05. The strike last trading price was 33.55, 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 9 Aug BANDHANBNK was trading at 199.50. The strike last trading price was 33.55, 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 8 Aug BANDHANBNK was trading at 199.18. The strike last trading price was 33.55, 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 7 Aug BANDHANBNK was trading at 203.61. The strike last trading price was 33.55, 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 6 Aug BANDHANBNK was trading at 201.08. The strike last trading price was 33.55, 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 5 Aug BANDHANBNK was trading at 202.24. The strike last trading price was 33.55, 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 2 Aug BANDHANBNK was trading at 212.53. The strike last trading price was 33.55, 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 1 Aug BANDHANBNK was trading at 213.71. The strike last trading price was 33.55, 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 31 Jul BANDHANBNK was trading at 218.08. The strike last trading price was 33.55, 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 30 Jul BANDHANBNK was trading at 219.77. The strike last trading price was 33.55, 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 29 Jul BANDHANBNK was trading at 218.87. The strike last trading price was 33.55, which was 33.55 higher 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