BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
18 Oct 2024 10:44 AM IST
| BANDHANBNK 240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 191.00 | 0.2 | 0.00 | 14,000 | -8,400 | 12,99,200 | ||||
| 17 Oct | 190.19 | 0.2 | 0.00 | 2,71,600 | -2,68,800 | 13,10,400 | ||||
| 16 Oct | 192.74 | 0.2 | 0.00 | 14,000 | -11,200 | 15,82,000 | ||||
| 15 Oct | 194.35 | 0.2 | -0.15 | 3,22,000 | 84,000 | 15,68,000 | ||||
| 14 Oct | 200.06 | 0.35 | -0.70 | 7,75,600 | 1,09,200 | 14,72,800 | ||||
| 11 Oct | 210.26 | 1.05 | 0.75 | 1,40,000 | -1,34,400 | 13,66,400 | ||||
| 10 Oct | 187.70 | 0.3 | -0.10 | 25,200 | -22,400 | 15,03,600 | ||||
| 9 Oct | 188.85 | 0.4 | 0.00 | 2,800 | 0 | 15,28,800 | ||||
| 8 Oct | 187.66 | 0.4 | -0.10 | 5,600 | -2,800 | 15,31,600 | ||||
| 7 Oct | 184.34 | 0.5 | -0.10 | 53,200 | -33,600 | 15,54,000 | ||||
| 4 Oct | 186.86 | 0.6 | 0.20 | 39,200 | -36,400 | 15,90,400 | ||||
| 3 Oct | 189.01 | 0.4 | -0.10 | 98,000 | -95,200 | 16,29,600 | ||||
| 1 Oct | 195.28 | 0.5 | -0.10 | 11,200 | -8,400 | 17,27,600 | ||||
| 30 Sept | 198.74 | 0.6 | -0.35 | 10,44,400 | 81,200 | 17,30,400 | ||||
| 27 Sept | 203.22 | 0.95 | -0.40 | 12,90,800 | 1,42,800 | 16,63,200 | ||||
| 26 Sept | 205.32 | 1.35 | -0.10 | 7,64,400 | 70,000 | 15,14,800 | ||||
| 25 Sept | 204.72 | 1.45 | -0.45 | 4,62,000 | 70,000 | 14,44,800 | ||||
| 24 Sept | 207.87 | 1.9 | -0.70 | 10,97,600 | 2,66,000 | 13,74,800 | ||||
| 23 Sept | 212.82 | 2.6 | 0.65 | 8,42,800 | 4,28,400 | 11,00,400 | ||||
| 20 Sept | 210.04 | 1.95 | -0.10 | 2,07,200 | 61,600 | 6,69,200 | ||||
| 19 Sept | 211.35 | 2.05 | -0.35 | 5,20,800 | 1,70,800 | 6,07,600 | ||||
| 18 Sept | 213.13 | 2.4 | 0.10 | 7,16,800 | 3,66,800 | 4,34,000 | ||||
| 5 Sept | 203.66 | 2.3 | 0.45 | 58,800 | 25,200 | 67,200 | ||||
| 4 Sept | 199.61 | 1.85 | -0.25 | 16,800 | 8,400 | 44,800 | ||||
| 3 Sept | 201.37 | 2.1 | -0.20 | 11,200 | 5,600 | 33,600 | ||||
| 2 Sept | 201.61 | 2.3 | 0.15 | 11,200 | 0 | 25,200 | ||||
| 30 Aug | 200.30 | 2.15 | 0.05 | 2,800 | 0 | 25,200 | ||||
| 28 Aug | 196.66 | 2.1 | 0.00 | 14,000 | 5,600 | 22,400 | ||||
| 27 Aug | 201.06 | 2.1 | -0.50 | 8,400 | 0 | 14,000 | ||||
|
|
||||||||||
| 26 Aug | 200.06 | 2.6 | 11,200 | 5,600 | 11,200 | |||||
For Bandhan Bank Limited - strike price 240 expiring on 31OCT2024
Delta for 240 CE is -
Historical price for 240 CE is as follows
On 18 Oct BANDHANBNK was trading at 191.00. The strike last trading price was 0.2, 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 1299200
On 17 Oct BANDHANBNK was trading at 190.19. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -268800 which decreased total open position to 1310400
On 16 Oct BANDHANBNK was trading at 192.74. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 1582000
On 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 1568000
On 14 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 0.35, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 109200 which increased total open position to 1472800
On 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 1.05, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -134400 which decreased total open position to 1366400
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 -22400 which decreased total open position to 1503600
On 9 Oct BANDHANBNK was trading at 188.85. The strike last trading price was 0.4, 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 1528800
On 8 Oct BANDHANBNK was trading at 187.66. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 1531600
On 7 Oct BANDHANBNK was trading at 184.34. 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 -33600 which decreased total open position to 1554000
On 4 Oct BANDHANBNK was trading at 186.86. The strike last trading price was 0.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -36400 which decreased total open position to 1590400
On 3 Oct BANDHANBNK was trading at 189.01. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -95200 which decreased total open position to 1629600
On 1 Oct BANDHANBNK was trading at 195.28. 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 -8400 which decreased total open position to 1727600
On 30 Sept BANDHANBNK was trading at 198.74. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 81200 which increased total open position to 1730400
On 27 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 0.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 142800 which increased total open position to 1663200
On 26 Sept BANDHANBNK was trading at 205.32. The strike last trading price was 1.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 1514800
On 25 Sept BANDHANBNK was trading at 204.72. The strike last trading price was 1.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 1444800
On 24 Sept BANDHANBNK was trading at 207.87. The strike last trading price was 1.9, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 266000 which increased total open position to 1374800
On 23 Sept BANDHANBNK was trading at 212.82. The strike last trading price was 2.6, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 428400 which increased total open position to 1100400
On 20 Sept BANDHANBNK was trading at 210.04. The strike last trading price was 1.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 669200
On 19 Sept BANDHANBNK was trading at 211.35. The strike last trading price was 2.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 170800 which increased total open position to 607600
On 18 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 2.4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 366800 which increased total open position to 434000
On 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 2.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 67200
On 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 44800
On 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 2.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 33600
On 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 2.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25200
On 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 2.15, 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 25200
On 28 Aug BANDHANBNK was trading at 196.66. The strike last trading price was 2.1, 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 22400
On 27 Aug BANDHANBNK was trading at 201.06. The strike last trading price was 2.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14000
On 26 Aug BANDHANBNK was trading at 200.06. The strike last trading price was 2.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 11200
| BANDHANBNK 240 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 191.00 | 33.8 | 0.00 | 0 | 0 | 86,800 |
| 17 Oct | 190.19 | 33.8 | 0.00 | 0 | 0 | 86,800 |
| 16 Oct | 192.74 | 33.8 | 0.00 | 0 | 0 | 86,800 |
| 15 Oct | 194.35 | 33.8 | 0.00 | 0 | -2,800 | 0 |
| 14 Oct | 200.06 | 33.8 | -4.15 | 8,400 | 0 | 89,600 |
| 11 Oct | 210.26 | 37.95 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 187.70 | 37.95 | 0.00 | 0 | 0 | 89,600 |
| 9 Oct | 188.85 | 37.95 | 0.00 | 0 | 0 | 89,600 |
| 8 Oct | 187.66 | 37.95 | 0.00 | 0 | 0 | 89,600 |
| 7 Oct | 184.34 | 37.95 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 186.86 | 37.95 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 189.01 | 37.95 | 0.00 | 0 | 0 | 89,600 |
| 1 Oct | 195.28 | 37.95 | 0.00 | 0 | 2,800 | 0 |
| 30 Sept | 198.74 | 37.95 | 3.25 | 2,800 | 0 | 86,800 |
| 27 Sept | 203.22 | 34.7 | -1.55 | 19,600 | 0 | 86,800 |
| 26 Sept | 205.32 | 36.25 | 1.65 | 2,800 | 0 | 84,000 |
| 25 Sept | 204.72 | 34.6 | 3.30 | 2,800 | 0 | 81,200 |
| 24 Sept | 207.87 | 31.3 | 0.40 | 44,800 | 22,400 | 81,200 |
| 23 Sept | 212.82 | 30.9 | 4.80 | 56,000 | 44,800 | 56,000 |
| 20 Sept | 210.04 | 26.1 | -6.90 | 2,800 | 0 | 8,400 |
| 19 Sept | 211.35 | 33 | 4.25 | 5,600 | 2,800 | 5,600 |
| 18 Sept | 213.13 | 28.75 | -24.15 | 2,800 | 0 | 0 |
| 5 Sept | 203.66 | 52.9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 199.61 | 52.9 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 201.37 | 52.9 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 201.61 | 52.9 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 200.30 | 52.9 | 52.90 | 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 240 expiring on 31OCT2024
Delta for 240 PE is -
Historical price for 240 PE is as follows
On 18 Oct BANDHANBNK was trading at 191.00. The strike last trading price was 33.8, 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 86800
On 17 Oct BANDHANBNK was trading at 190.19. The strike last trading price was 33.8, 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 86800
On 16 Oct BANDHANBNK was trading at 192.74. The strike last trading price was 33.8, 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 86800
On 15 Oct BANDHANBNK was trading at 194.35. The strike last trading price was 33.8, 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 Oct BANDHANBNK was trading at 200.06. The strike last trading price was 33.8, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89600
On 11 Oct BANDHANBNK was trading at 210.26. The strike last trading price was 37.95, 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 10 Oct BANDHANBNK was trading at 187.70. The strike last trading price was 37.95, 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 89600
On 9 Oct BANDHANBNK was trading at 188.85. The strike last trading price was 37.95, 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 89600
On 8 Oct BANDHANBNK was trading at 187.66. The strike last trading price was 37.95, 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 89600
On 7 Oct BANDHANBNK was trading at 184.34. The strike last trading price was 37.95, 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 4 Oct BANDHANBNK was trading at 186.86. The strike last trading price was 37.95, 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 3 Oct BANDHANBNK was trading at 189.01. The strike last trading price was 37.95, 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 89600
On 1 Oct BANDHANBNK was trading at 195.28. The strike last trading price was 37.95, 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 30 Sept BANDHANBNK was trading at 198.74. The strike last trading price was 37.95, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86800
On 27 Sept BANDHANBNK was trading at 203.22. The strike last trading price was 34.7, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86800
On 26 Sept BANDHANBNK was trading at 205.32. The strike last trading price was 36.25, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84000
On 25 Sept BANDHANBNK was trading at 204.72. The strike last trading price was 34.6, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81200
On 24 Sept BANDHANBNK was trading at 207.87. The strike last trading price was 31.3, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 81200
On 23 Sept BANDHANBNK was trading at 212.82. The strike last trading price was 30.9, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 56000
On 20 Sept BANDHANBNK was trading at 210.04. The strike last trading price was 26.1, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 19 Sept BANDHANBNK was trading at 211.35. The strike last trading price was 33, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 5600
On 18 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 28.75, which was -24.15 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 52.9, 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 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 52.9, 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 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 52.9, 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 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 52.9, 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 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 52.9, which was 52.90 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
