BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
06 Sep 2024 04:13 PM IST
| BANDHANBNK 235 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 196.33 | 0.35 | -0.30 | 22,400 | -19,600 | 3,92,000 | ||||
| 5 Sept | 203.66 | 0.65 | 0.05 | 5,34,800 | 86,800 | 4,11,600 | ||||
| 4 Sept | 199.61 | 0.6 | -0.05 | 61,600 | -2,800 | 3,24,800 | ||||
| 3 Sept | 201.37 | 0.65 | -0.10 | 1,12,000 | 5,600 | 3,30,400 | ||||
| 2 Sept | 201.61 | 0.75 | -0.10 | 4,90,000 | 1,34,400 | 3,24,800 | ||||
| 30 Aug | 200.30 | 0.85 | 0.00 | 3,83,600 | 1,62,400 | 2,01,600 | ||||
| 29 Aug | 193.93 | 0.85 | 0.00 | 0 | 28,000 | 0 | ||||
| 28 Aug | 196.66 | 0.85 | -0.30 | 30,800 | 28,000 | 39,200 | ||||
| 27 Aug | 201.06 | 1.15 | -0.15 | 5,600 | 0 | 8,400 | ||||
| 26 Aug | 200.06 | 1.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 201.72 | 1.3 | -0.40 | 5,600 | 2,800 | 11,200 | ||||
| 22 Aug | 205.43 | 1.7 | -5.20 | 19,600 | 5,600 | 5,600 | ||||
| 21 Aug | 203.77 | 6.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 196.91 | 6.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 192.02 | 6.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 191.59 | 6.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 189.99 | 6.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 192.60 | 6.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 197.05 | 6.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 199.50 | 6.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 8 Aug | 199.18 | 6.9 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 203.61 | 6.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 201.08 | 6.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 202.24 | 6.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 212.53 | 6.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 213.71 | 6.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 218.08 | 6.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 219.77 | 6.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 218.87 | 6.9 | 0 | 0 | 0 | |||||
For Bandhan Bank Limited - strike price 235 expiring on 26SEP2024
Delta for 235 CE is -
Historical price for 235 CE is as follows
On 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 0.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -19600 which decreased total open position to 392000
On 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 86800 which increased total open position to 411600
On 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 324800
On 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 330400
On 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 134400 which increased total open position to 324800
On 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 162400 which increased total open position to 201600
On 29 Aug BANDHANBNK was trading at 193.93. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 0
On 28 Aug BANDHANBNK was trading at 196.66. The strike last trading price was 0.85, 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 39200
On 27 Aug BANDHANBNK was trading at 201.06. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 26 Aug BANDHANBNK was trading at 200.06. 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 23 Aug BANDHANBNK was trading at 201.72. The strike last trading price was 1.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 11200
On 22 Aug BANDHANBNK was trading at 205.43. The strike last trading price was 1.7, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 5600
On 21 Aug BANDHANBNK was trading at 203.77. The strike last trading price was 6.9, 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 0
On 20 Aug BANDHANBNK was trading at 196.91. The strike last trading price was 6.9, 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 0
On 19 Aug BANDHANBNK was trading at 192.02. The strike last trading price was 6.9, 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 0
On 16 Aug BANDHANBNK was trading at 191.59. The strike last trading price was 6.9, 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 0
On 14 Aug BANDHANBNK was trading at 189.99. The strike last trading price was 6.9, 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 0
On 13 Aug BANDHANBNK was trading at 192.60. The strike last trading price was 6.9, 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 0
On 12 Aug BANDHANBNK was trading at 197.05. The strike last trading price was 6.9, 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 0
On 9 Aug BANDHANBNK was trading at 199.50. The strike last trading price was 6.9, 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 0
On 8 Aug BANDHANBNK was trading at 199.18. The strike last trading price was 6.9, 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 0
On 7 Aug BANDHANBNK was trading at 203.61. The strike last trading price was 6.9, 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 0
On 6 Aug BANDHANBNK was trading at 201.08. The strike last trading price was 6.9, 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 0
On 5 Aug BANDHANBNK was trading at 202.24. The strike last trading price was 6.9, 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 0
On 2 Aug BANDHANBNK was trading at 212.53. The strike last trading price was 6.9, 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 0
On 1 Aug BANDHANBNK was trading at 213.71. The strike last trading price was 6.9, 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 0
On 31 Jul BANDHANBNK was trading at 218.08. The strike last trading price was 6.9, 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 0
On 30 Jul BANDHANBNK was trading at 219.77. The strike last trading price was 6.9, 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 0
On 29 Jul BANDHANBNK was trading at 218.87. The strike last trading price was 6.9, 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 235 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 196.33 | 37.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 203.66 | 37.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 199.61 | 37.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 201.37 | 37.35 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 201.61 | 37.35 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 200.30 | 37.35 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 193.93 | 37.35 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 196.66 | 37.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 201.06 | 37.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 200.06 | 37.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 201.72 | 37.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 205.43 | 37.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 203.77 | 37.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 196.91 | 37.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 192.02 | 37.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 191.59 | 37.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 189.99 | 37.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 192.60 | 37.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 197.05 | 37.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 199.50 | 37.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 199.18 | 37.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 203.61 | 37.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 201.08 | 37.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 202.24 | 37.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 212.53 | 37.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 213.71 | 37.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 218.08 | 37.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 219.77 | 37.35 | 37.35 | 0 | 0 | 0 |
| 29 Jul | 218.87 | 0 | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 235 expiring on 26SEP2024
Delta for 235 PE is -
Historical price for 235 PE is as follows
On 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 37.35, 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 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 37.35, 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 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 37.35, 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 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 37.35, 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 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 37.35, 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 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 37.35, 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 Aug BANDHANBNK was trading at 193.93. The strike last trading price was 37.35, 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 28 Aug BANDHANBNK was trading at 196.66. The strike last trading price was 37.35, 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 27 Aug BANDHANBNK was trading at 201.06. The strike last trading price was 37.35, 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 26 Aug BANDHANBNK was trading at 200.06. The strike last trading price was 37.35, 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 23 Aug BANDHANBNK was trading at 201.72. The strike last trading price was 37.35, 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 22 Aug BANDHANBNK was trading at 205.43. The strike last trading price was 37.35, 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 21 Aug BANDHANBNK was trading at 203.77. The strike last trading price was 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, which was 37.35 higher 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 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