BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
18 Oct 2024 10:54 AM IST
| BANDHANBNK 235 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 191.08 | 0.25 | 0.05 | 2,800 | 0 | 2,10,000 | ||||
| 17 Oct | 190.19 | 0.2 | -0.05 | 61,600 | -5,600 | 2,66,000 | ||||
| 16 Oct | 192.74 | 0.25 | 0.00 | 0 | -5,600 | 0 | ||||
|
|
||||||||||
| 15 Oct | 194.35 | 0.25 | -0.15 | 2,18,400 | -5,600 | 2,71,600 | ||||
| 14 Oct | 200.06 | 0.4 | 0.10 | 3,27,600 | 8,400 | 2,82,800 | ||||
| 11 Oct | 210.26 | 0.3 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 187.70 | 0.3 | 0.00 | 0 | -8,400 | 0 | ||||
| 9 Oct | 188.85 | 0.3 | 0.25 | 8,400 | -5,600 | 2,77,200 | ||||
| 8 Oct | 187.66 | 0.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 184.34 | 0.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 186.86 | 0.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 189.01 | 0.05 | 0.00 | 0 | -53,200 | 0 | ||||
| 1 Oct | 195.28 | 0.05 | -0.80 | 53,200 | -47,600 | 2,88,400 | ||||
| 30 Sept | 198.74 | 0.85 | -0.35 | 3,08,000 | 33,600 | 3,36,000 | ||||
| 27 Sept | 203.22 | 1.2 | -0.50 | 3,19,200 | 1,17,600 | 3,02,400 | ||||
| 26 Sept | 205.32 | 1.7 | -0.05 | 2,07,200 | -44,800 | 1,84,800 | ||||
| 25 Sept | 204.72 | 1.75 | -0.50 | 1,87,600 | 56,000 | 2,29,600 | ||||
| 24 Sept | 207.87 | 2.25 | -0.85 | 1,96,000 | 61,600 | 1,68,000 | ||||
| 23 Sept | 212.82 | 3.1 | 0.70 | 98,000 | 39,200 | 1,03,600 | ||||
| 20 Sept | 210.04 | 2.4 | -0.30 | 19,600 | 11,200 | 61,600 | ||||
| 19 Sept | 211.35 | 2.7 | -0.60 | 47,600 | 28,000 | 50,400 | ||||
| 18 Sept | 213.13 | 3.3 | -0.70 | 28,000 | 19,600 | 19,600 | ||||
| 5 Sept | 203.66 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 199.61 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 201.37 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 201.61 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 200.30 | 4 | 4.00 | 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 235 expiring on 31OCT2024
Delta for 235 CE is -
Historical price for 235 CE is as follows
On 18 Oct BANDHANBNK was trading at 191.08. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 210000
On 17 Oct BANDHANBNK was trading at 190.19. 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 -5600 which decreased total open position to 266000
On 16 Oct BANDHANBNK was trading at 192.74. The strike last trading price was 0.25, 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 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 271600
On 14 Oct BANDHANBNK was trading at 200.06. 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 8400 which increased total open position to 282800
On 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 0.3, 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 10 Oct BANDHANBNK was trading at 187.70. The strike last trading price was 0.3, 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 9 Oct BANDHANBNK was trading at 188.85. The strike last trading price was 0.3, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 277200
On 8 Oct BANDHANBNK was trading at 187.66. The strike last trading price was 0.05, 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 0.05, 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 0.05, 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 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -53200 which decreased total open position to 0
On 1 Oct BANDHANBNK was trading at 195.28. The strike last trading price was 0.05, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -47600 which decreased total open position to 288400
On 30 Sept BANDHANBNK was trading at 198.74. 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 33600 which increased total open position to 336000
On 27 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 1.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 117600 which increased total open position to 302400
On 26 Sept BANDHANBNK was trading at 205.32. The strike last trading price was 1.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -44800 which decreased total open position to 184800
On 25 Sept BANDHANBNK was trading at 204.72. The strike last trading price was 1.75, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 229600
On 24 Sept BANDHANBNK was trading at 207.87. The strike last trading price was 2.25, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 168000
On 23 Sept BANDHANBNK was trading at 212.82. The strike last trading price was 3.1, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 103600
On 20 Sept BANDHANBNK was trading at 210.04. The strike last trading price was 2.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 61600
On 19 Sept BANDHANBNK was trading at 211.35. The strike last trading price was 2.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 50400
On 18 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 3.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 19600
On 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 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 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 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 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 4, which was 4.00 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
| BANDHANBNK 235 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 191.08 | 48.6 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 190.19 | 48.6 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 192.74 | 48.6 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 194.35 | 48.6 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 200.06 | 48.6 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 210.26 | 48.6 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 187.70 | 48.6 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 188.85 | 48.6 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 187.66 | 48.6 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 184.34 | 48.6 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 186.86 | 48.6 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 189.01 | 48.6 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 195.28 | 48.6 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 198.74 | 48.6 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 203.22 | 48.6 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 205.32 | 48.6 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 204.72 | 48.6 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 207.87 | 48.6 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 212.82 | 48.6 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 210.04 | 48.6 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 211.35 | 48.6 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 213.13 | 48.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 203.66 | 48.6 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 199.61 | 48.6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 201.37 | 48.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 201.61 | 48.6 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 200.30 | 48.6 | 48.60 | 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 235 expiring on 31OCT2024
Delta for 235 PE is -
Historical price for 235 PE is as follows
On 18 Oct BANDHANBNK was trading at 191.08. The strike last trading price was 48.6, 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 17 Oct BANDHANBNK was trading at 190.19. The strike last trading price was 48.6, 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 16 Oct BANDHANBNK was trading at 192.74. The strike last trading price was 48.6, 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 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 48.6, 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 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 48.6, 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 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 48.6, 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 10 Oct BANDHANBNK was trading at 187.70. The strike last trading price was 48.6, 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 9 Oct BANDHANBNK was trading at 188.85. The strike last trading price was 48.6, 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 8 Oct BANDHANBNK was trading at 187.66. The strike last trading price was 48.6, 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 Oct BANDHANBNK was trading at 184.34. The strike last trading price was 48.6, 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 4 Oct BANDHANBNK was trading at 186.86. The strike last trading price was 48.6, 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 3 Oct BANDHANBNK was trading at 189.01. The strike last trading price was 48.6, 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 1 Oct BANDHANBNK was trading at 195.28. The strike last trading price was 48.6, 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 Sept BANDHANBNK was trading at 198.74. The strike last trading price was 48.6, 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 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 48.6, 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 Sept BANDHANBNK was trading at 205.32. The strike last trading price was 48.6, 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 25 Sept BANDHANBNK was trading at 204.72. The strike last trading price was 48.6, 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 24 Sept BANDHANBNK was trading at 207.87. The strike last trading price was 48.6, 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 23 Sept BANDHANBNK was trading at 212.82. The strike last trading price was 48.6, 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 20 Sept BANDHANBNK was trading at 210.04. The strike last trading price was 48.6, 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 19 Sept BANDHANBNK was trading at 211.35. The strike last trading price was 48.6, 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 18 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 48.6, 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 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 48.6, 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 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 48.6, 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 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 48.6, 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 48.6, 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 48.6, which was 48.60 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
