BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
18 Sep 2024 04:13 PM IST
| BANDHANBNK 245 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 213.13 | 0.2 | -0.20 | 28,000 | 11,200 | 56,000 | ||||
|
|
||||||||||
| 17 Sept | 207.68 | 0.4 | 0.20 | 5,600 | 0 | 50,400 | ||||
| 16 Sept | 205.28 | 0.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 207.10 | 0.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 196.98 | 0.2 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 195.69 | 0.2 | 0.00 | 0 | -2,800 | 0 | ||||
| 10 Sept | 200.04 | 0.2 | 0.00 | 2,800 | 0 | 53,200 | ||||
| 9 Sept | 195.41 | 0.2 | -0.20 | 2,800 | 0 | 56,000 | ||||
| 6 Sept | 196.33 | 0.4 | 0.00 | 0 | 33,600 | 0 | ||||
| 5 Sept | 203.66 | 0.4 | -0.05 | 64,400 | 42,000 | 64,400 | ||||
| 4 Sept | 199.61 | 0.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 201.37 | 0.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 201.61 | 0.45 | 0.00 | 0 | 14,000 | 0 | ||||
| 30 Aug | 200.30 | 0.45 | -2.55 | 64,400 | 14,000 | 22,400 | ||||
| 29 Aug | 193.93 | 3 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 196.66 | 3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 201.06 | 3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 200.06 | 3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 201.72 | 3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 205.43 | 3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 203.77 | 3 | 0.00 | 0 | 0 | 8,400 | ||||
| 20 Aug | 196.91 | 3 | 0.00 | 0 | 0 | 8,400 | ||||
| 19 Aug | 192.02 | 3 | 0.00 | 0 | 0 | 8,400 | ||||
| 16 Aug | 191.59 | 3 | 0.00 | 0 | 0 | 8,400 | ||||
| 14 Aug | 189.99 | 3 | 0.00 | 0 | 0 | 8,400 | ||||
| 13 Aug | 192.60 | 3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 197.05 | 3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 199.50 | 3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 203.61 | 3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 201.08 | 3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 202.24 | 3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 212.53 | 3 | 0.00 | 0 | 2,800 | 0 | ||||
| 1 Aug | 213.71 | 3 | -2.40 | 5,600 | 0 | 5,600 | ||||
| 31 Jul | 218.08 | 5.4 | 0.40 | 2,800 | 0 | 2,800 | ||||
| 30 Jul | 219.77 | 5 | 2,800 | 0 | 0 | |||||
For Bandhan Bank Limited - strike price 245 expiring on 26SEP2024
Delta for 245 CE is -
Historical price for 245 CE is as follows
On 18 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 56000
On 17 Sept BANDHANBNK was trading at 207.68. The strike last trading price was 0.4, 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 50400
On 16 Sept BANDHANBNK was trading at 205.28. 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 0 which decreased total open position to 0
On 13 Sept BANDHANBNK was trading at 207.10. 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 0 which decreased total open position to 0
On 12 Sept BANDHANBNK was trading at 196.98. 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 0 which decreased total open position to 0
On 11 Sept BANDHANBNK was trading at 195.69. 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 -2800 which decreased total open position to 0
On 10 Sept BANDHANBNK was trading at 200.04. 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 0 which decreased total open position to 53200
On 9 Sept BANDHANBNK was trading at 195.41. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56000
On 6 Sept BANDHANBNK was trading at 196.33. 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 33600 which increased total open position to 0
On 5 Sept BANDHANBNK was trading at 203.66. 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 42000 which increased total open position to 64400
On 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 0.45, 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 0.45, 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 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 0
On 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 0.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 22400
On 29 Aug BANDHANBNK was trading at 193.93. The strike last trading price was 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 28 Aug BANDHANBNK was trading at 196.66. The strike last trading price was 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 27 Aug BANDHANBNK was trading at 201.06. The strike last trading price was 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 26 Aug BANDHANBNK was trading at 200.06. The strike last trading price was 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 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 22 Aug BANDHANBNK was trading at 205.43. The strike last trading price was 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 21 Aug BANDHANBNK was trading at 203.77. The strike last trading price was 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 8400
On 20 Aug BANDHANBNK was trading at 196.91. The strike last trading price was 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 8400
On 19 Aug BANDHANBNK was trading at 192.02. The strike last trading price was 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 8400
On 16 Aug BANDHANBNK was trading at 191.59. The strike last trading price was 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 8400
On 14 Aug BANDHANBNK was trading at 189.99. The strike last trading price was 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 8400
On 13 Aug BANDHANBNK was trading at 192.60. The strike last trading price was 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 12 Aug BANDHANBNK was trading at 197.05. The strike last trading price was 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 9 Aug BANDHANBNK was trading at 199.50. The strike last trading price was 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 7 Aug BANDHANBNK was trading at 203.61. The strike last trading price was 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 6 Aug BANDHANBNK was trading at 201.08. The strike last trading price was 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 5 Aug BANDHANBNK was trading at 202.24. The strike last trading price was 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 2 Aug BANDHANBNK was trading at 212.53. The strike last trading price was 3, 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 1 Aug BANDHANBNK was trading at 213.71. The strike last trading price was 3, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 31 Jul BANDHANBNK was trading at 218.08. The strike last trading price was 5.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 30 Jul BANDHANBNK was trading at 219.77. The strike last trading price was 5, 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 245 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 213.13 | 45.25 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 207.68 | 45.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 205.28 | 45.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 207.10 | 45.25 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 196.98 | 45.25 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 195.69 | 45.25 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 200.04 | 45.25 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 195.41 | 45.25 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 196.33 | 45.25 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 203.66 | 45.25 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 199.61 | 45.25 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 201.37 | 45.25 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 201.61 | 45.25 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 200.30 | 45.25 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 193.93 | 45.25 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 196.66 | 45.25 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 201.06 | 45.25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 200.06 | 45.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 201.72 | 45.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 205.43 | 45.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 203.77 | 45.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 196.91 | 45.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 192.02 | 45.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 191.59 | 45.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 189.99 | 45.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 192.60 | 45.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 197.05 | 45.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 199.50 | 45.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 203.61 | 45.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 201.08 | 45.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 202.24 | 45.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 212.53 | 45.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 213.71 | 45.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 218.08 | 45.25 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 219.77 | 45.25 | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 245 expiring on 26SEP2024
Delta for 245 PE is -
Historical price for 245 PE is as follows
On 18 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 45.25, 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 45.25, 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 Sept BANDHANBNK was trading at 205.28. The strike last trading price was 45.25, 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 45.25, 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 45.25, 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 45.25, 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 Sept BANDHANBNK was trading at 200.04. The strike last trading price was 45.25, 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 Sept BANDHANBNK was trading at 195.41. The strike last trading price was 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, 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 45.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0