BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
18 Sep 2024 04:13 PM IST
| BANDHANBNK 240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 213.13 | 0.3 | 0.10 | 10,02,400 | 39,200 | 13,38,400 | ||||
| 17 Sept | 207.68 | 0.2 | 0.05 | 22,400 | 0 | 12,99,200 | ||||
| 16 Sept | 205.28 | 0.15 | 0.00 | 11,200 | -8,400 | 13,02,000 | ||||
| 13 Sept | 207.10 | 0.15 | -0.10 | 2,800 | 0 | 13,13,200 | ||||
| 12 Sept | 196.98 | 0.25 | 0.10 | 8,400 | 0 | 13,21,600 | ||||
| 11 Sept | 195.69 | 0.15 | 0.00 | 42,000 | -33,600 | 13,30,000 | ||||
| 10 Sept | 200.04 | 0.15 | 0.00 | 2,800 | 0 | 13,66,400 | ||||
| 9 Sept | 195.41 | 0.15 | -0.05 | 36,400 | -33,600 | 13,69,200 | ||||
| 6 Sept | 196.33 | 0.2 | -0.30 | 53,200 | -47,600 | 14,08,400 | ||||
| 5 Sept | 203.66 | 0.5 | 0.05 | 14,16,800 | 3,08,000 | 14,58,800 | ||||
| 4 Sept | 199.61 | 0.45 | -0.05 | 6,30,000 | 1,17,600 | 11,50,800 | ||||
| 3 Sept | 201.37 | 0.5 | -0.10 | 5,71,200 | 2,21,200 | 10,36,000 | ||||
| 2 Sept | 201.61 | 0.6 | 0.00 | 8,42,800 | 1,56,800 | 8,14,800 | ||||
| 30 Aug | 200.30 | 0.6 | -0.05 | 7,22,400 | 2,49,200 | 6,63,600 | ||||
| 29 Aug | 193.93 | 0.65 | 0.00 | 5,600 | -2,800 | 4,14,400 | ||||
| 28 Aug | 196.66 | 0.65 | -0.15 | 1,34,400 | 72,800 | 4,14,400 | ||||
| 27 Aug | 201.06 | 0.8 | -0.15 | 1,76,400 | 70,000 | 3,41,600 | ||||
| 26 Aug | 200.06 | 0.95 | -0.05 | 2,29,600 | 16,800 | 2,63,200 | ||||
| 23 Aug | 201.72 | 1 | -0.30 | 89,600 | 58,800 | 2,40,800 | ||||
| 22 Aug | 205.43 | 1.3 | 0.80 | 2,12,800 | 75,600 | 1,84,800 | ||||
| 21 Aug | 203.77 | 0.5 | 0.20 | 5,600 | 0 | 1,14,800 | ||||
|
|
||||||||||
| 20 Aug | 196.91 | 0.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 192.02 | 0.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 191.59 | 0.3 | 0.00 | 0 | -2,800 | 0 | ||||
| 14 Aug | 189.99 | 0.3 | -1.85 | 2,800 | 0 | 1,17,600 | ||||
| 13 Aug | 192.60 | 2.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 197.05 | 2.15 | 0.00 | 0 | 2,800 | 0 | ||||
| 9 Aug | 199.50 | 2.15 | 0.35 | 39,200 | 0 | 1,14,800 | ||||
| 8 Aug | 199.18 | 1.8 | -0.40 | 11,200 | 2,800 | 1,12,000 | ||||
| 7 Aug | 203.61 | 2.2 | -0.05 | 11,200 | 5,600 | 1,06,400 | ||||
| 6 Aug | 201.08 | 2.25 | -0.35 | 16,800 | 5,600 | 1,00,800 | ||||
| 5 Aug | 202.24 | 2.6 | -0.85 | 64,400 | -8,400 | 95,200 | ||||
| 2 Aug | 212.53 | 3.45 | -0.30 | 53,200 | 42,000 | 1,03,600 | ||||
| 1 Aug | 213.71 | 3.75 | -1.85 | 72,800 | 47,600 | 58,800 | ||||
| 31 Jul | 218.08 | 5.6 | -0.90 | 2,800 | 0 | 8,400 | ||||
| 30 Jul | 219.77 | 6.5 | -1.00 | 8,400 | 8,400 | 11,200 | ||||
| 29 Jul | 218.87 | 7.5 | 5,600 | 2,800 | 2,800 | |||||
For Bandhan Bank Limited - strike price 240 expiring on 26SEP2024
Delta for 240 CE is -
Historical price for 240 CE is as follows
On 18 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 0.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 1338400
On 17 Sept BANDHANBNK was trading at 207.68. The strike last trading price was 0.2, 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 1299200
On 16 Sept BANDHANBNK was trading at 205.28. The strike last trading price was 0.15, 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 1302000
On 13 Sept BANDHANBNK was trading at 207.10. The strike last trading price was 0.15, 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 1313200
On 12 Sept BANDHANBNK was trading at 196.98. The strike last trading price was 0.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1321600
On 11 Sept BANDHANBNK was trading at 195.69. The strike last trading price was 0.15, 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 1330000
On 10 Sept BANDHANBNK was trading at 200.04. The strike last trading price was 0.15, 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 1366400
On 9 Sept BANDHANBNK was trading at 195.41. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -33600 which decreased total open position to 1369200
On 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 0.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -47600 which decreased total open position to 1408400
On 5 Sept BANDHANBNK was trading at 203.66. 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 308000 which increased total open position to 1458800
On 4 Sept BANDHANBNK was trading at 199.61. 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 117600 which increased total open position to 1150800
On 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 221200 which increased total open position to 1036000
On 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 156800 which increased total open position to 814800
On 30 Aug BANDHANBNK was trading at 200.30. 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 249200 which increased total open position to 663600
On 29 Aug BANDHANBNK was trading at 193.93. The strike last trading price was 0.65, 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 414400
On 28 Aug BANDHANBNK was trading at 196.66. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 72800 which increased total open position to 414400
On 27 Aug BANDHANBNK was trading at 201.06. 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 70000 which increased total open position to 341600
On 26 Aug BANDHANBNK was trading at 200.06. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 263200
On 23 Aug BANDHANBNK was trading at 201.72. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 58800 which increased total open position to 240800
On 22 Aug BANDHANBNK was trading at 205.43. The strike last trading price was 1.3, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 75600 which increased total open position to 184800
On 21 Aug BANDHANBNK was trading at 203.77. The strike last trading price was 0.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 114800
On 20 Aug BANDHANBNK was trading at 196.91. 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 19 Aug BANDHANBNK was trading at 192.02. 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 16 Aug BANDHANBNK was trading at 191.59. 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 -2800 which decreased total open position to 0
On 14 Aug BANDHANBNK was trading at 189.99. The strike last trading price was 0.3, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 117600
On 13 Aug BANDHANBNK was trading at 192.60. The strike last trading price was 2.15, 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 2.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 0
On 9 Aug BANDHANBNK was trading at 199.50. The strike last trading price was 2.15, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 114800
On 8 Aug BANDHANBNK was trading at 199.18. The strike last trading price was 1.8, 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 112000
On 7 Aug BANDHANBNK was trading at 203.61. The strike last trading price was 2.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 106400
On 6 Aug BANDHANBNK was trading at 201.08. The strike last trading price was 2.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 100800
On 5 Aug BANDHANBNK was trading at 202.24. The strike last trading price was 2.6, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 95200
On 2 Aug BANDHANBNK was trading at 212.53. The strike last trading price was 3.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 103600
On 1 Aug BANDHANBNK was trading at 213.71. The strike last trading price was 3.75, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 47600 which increased total open position to 58800
On 31 Jul BANDHANBNK was trading at 218.08. The strike last trading price was 5.6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 30 Jul BANDHANBNK was trading at 219.77. The strike last trading price was 6.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 11200
On 29 Jul BANDHANBNK was trading at 218.87. The strike last trading price was 7.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
| BANDHANBNK 240 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 213.13 | 44 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 207.68 | 44 | 0.00 | 0 | 0 | 61,600 |
| 16 Sept | 205.28 | 44 | 0.00 | 0 | 0 | 61,600 |
| 13 Sept | 207.10 | 44 | 0.00 | 0 | 0 | 61,600 |
| 12 Sept | 196.98 | 44 | 10.25 | 14,000 | 0 | 75,600 |
| 11 Sept | 195.69 | 33.75 | 0.00 | 0 | 0 | 75,600 |
| 10 Sept | 200.04 | 33.75 | 0.00 | 0 | 0 | 75,600 |
| 9 Sept | 195.41 | 33.75 | 0.00 | 0 | 0 | 75,600 |
| 6 Sept | 196.33 | 33.75 | 0.00 | 0 | 2,800 | 0 |
| 5 Sept | 203.66 | 33.75 | -3.25 | 2,800 | 0 | 72,800 |
| 4 Sept | 199.61 | 37 | -3.75 | 2,800 | 0 | 75,600 |
| 3 Sept | 201.37 | 40.75 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 201.61 | 40.75 | 0.00 | 0 | 5,600 | 0 |
| 30 Aug | 200.30 | 40.75 | -0.05 | 22,400 | 0 | 70,000 |
| 29 Aug | 193.93 | 40.8 | 0.00 | 0 | 16,800 | 0 |
| 28 Aug | 196.66 | 40.8 | 2.60 | 16,800 | 2,800 | 56,000 |
| 27 Aug | 201.06 | 38.2 | 7.70 | 50,400 | 42,000 | 50,400 |
| 26 Aug | 200.06 | 30.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 201.72 | 30.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 205.43 | 30.5 | 7.55 | 2,800 | 0 | 8,400 |
| 21 Aug | 203.77 | 22.95 | 0.00 | 0 | 0 | 8,400 |
| 20 Aug | 196.91 | 22.95 | 0.00 | 0 | 0 | 8,400 |
| 19 Aug | 192.02 | 22.95 | 0.00 | 0 | 0 | 8,400 |
| 16 Aug | 191.59 | 22.95 | 0.00 | 0 | 0 | 8,400 |
| 14 Aug | 189.99 | 22.95 | 0.00 | 0 | 0 | 8,400 |
| 13 Aug | 192.60 | 22.95 | 0.00 | 0 | 0 | 8,400 |
| 12 Aug | 197.05 | 22.95 | 0.00 | 0 | 0 | 8,400 |
| 9 Aug | 199.50 | 22.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 199.18 | 22.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 203.61 | 22.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 201.08 | 22.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 202.24 | 22.95 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 212.53 | 22.95 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 213.71 | 22.95 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 218.08 | 22.95 | 0.00 | 0 | 8,400 | 0 |
| 30 Jul | 219.77 | 22.95 | -18.30 | 8,400 | 0 | 0 |
| 29 Jul | 218.87 | 41.25 | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 240 expiring on 26SEP2024
Delta for 240 PE is -
Historical price for 240 PE is as follows
On 18 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 44, 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 Sept BANDHANBNK was trading at 207.68. The strike last trading price was 44, 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 61600
On 16 Sept BANDHANBNK was trading at 205.28. The strike last trading price was 44, 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 61600
On 13 Sept BANDHANBNK was trading at 207.10. The strike last trading price was 44, 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 61600
On 12 Sept BANDHANBNK was trading at 196.98. The strike last trading price was 44, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75600
On 11 Sept BANDHANBNK was trading at 195.69. The strike last trading price was 33.75, 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 75600
On 10 Sept BANDHANBNK was trading at 200.04. The strike last trading price was 33.75, 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 75600
On 9 Sept BANDHANBNK was trading at 195.41. The strike last trading price was 33.75, 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 75600
On 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 33.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 0
On 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 33.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72800
On 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 37, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75600
On 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 40.75, 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 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 40.75, 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 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 40.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70000
On 29 Aug BANDHANBNK was trading at 193.93. The strike last trading price was 40.8, 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 28 Aug BANDHANBNK was trading at 196.66. The strike last trading price was 40.8, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 56000
On 27 Aug BANDHANBNK was trading at 201.06. The strike last trading price was 38.2, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 50400
On 26 Aug BANDHANBNK was trading at 200.06. 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 23 Aug BANDHANBNK was trading at 201.72. 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 22 Aug BANDHANBNK was trading at 205.43. The strike last trading price was 30.5, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 21 Aug BANDHANBNK was trading at 203.77. The strike last trading price was 22.95, 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 8400
On 20 Aug BANDHANBNK was trading at 196.91. The strike last trading price was 22.95, 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 8400
On 19 Aug BANDHANBNK was trading at 192.02. The strike last trading price was 22.95, 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 8400
On 16 Aug BANDHANBNK was trading at 191.59. The strike last trading price was 22.95, 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 8400
On 14 Aug BANDHANBNK was trading at 189.99. The strike last trading price was 22.95, 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 8400
On 13 Aug BANDHANBNK was trading at 192.60. The strike last trading price was 22.95, 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 8400
On 12 Aug BANDHANBNK was trading at 197.05. The strike last trading price was 22.95, 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 8400
On 9 Aug BANDHANBNK was trading at 199.50. The strike last trading price was 22.95, 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 22.95, 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 22.95, 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 22.95, 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 22.95, 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 22.95, 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 22.95, 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 22.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 0
On 30 Jul BANDHANBNK was trading at 219.77. The strike last trading price was 22.95, which was -18.30 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 41.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0