BANDHANBNK
Bandhan Bank Limited
Historical option data for BANDHANBNK
18 Sep 2024 04:13 PM IST
| BANDHANBNK 250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 213.13 | 0.15 | 0.05 | 3,22,000 | 1,09,200 | 6,74,800 | ||||
| 17 Sept | 207.68 | 0.1 | 0.00 | 0 | -5,600 | 0 | ||||
| 16 Sept | 205.28 | 0.1 | 0.05 | 5,600 | -2,800 | 5,68,400 | ||||
| 13 Sept | 207.10 | 0.05 | 0.00 | 0 | -36,400 | 0 | ||||
| 12 Sept | 196.98 | 0.05 | -0.05 | 36,400 | -30,800 | 5,76,800 | ||||
| 11 Sept | 195.69 | 0.1 | 0.00 | 16,800 | -14,000 | 6,10,400 | ||||
| 10 Sept | 200.04 | 0.1 | 0.05 | 5,600 | -2,800 | 6,27,200 | ||||
| 9 Sept | 195.41 | 0.05 | -0.10 | 8,400 | -5,600 | 6,32,800 | ||||
| 6 Sept | 196.33 | 0.15 | -0.15 | 47,600 | -44,800 | 6,41,200 | ||||
| 5 Sept | 203.66 | 0.3 | 0.00 | 3,50,000 | 50,400 | 6,97,200 | ||||
| 4 Sept | 199.61 | 0.3 | 0.00 | 1,56,800 | 1,00,800 | 6,46,800 | ||||
| 3 Sept | 201.37 | 0.3 | -0.05 | 1,48,400 | 47,600 | 5,46,000 | ||||
| 2 Sept | 201.61 | 0.35 | 0.00 | 1,62,400 | 44,800 | 4,98,400 | ||||
| 30 Aug | 200.30 | 0.35 | 0.20 | 2,32,400 | 1,37,200 | 4,50,800 | ||||
| 29 Aug | 193.93 | 0.15 | -0.35 | 14,000 | 0 | 3,08,000 | ||||
| 28 Aug | 196.66 | 0.5 | -0.05 | 30,800 | 5,600 | 3,05,200 | ||||
| 27 Aug | 201.06 | 0.55 | -0.05 | 11,200 | 2,800 | 2,99,600 | ||||
| 26 Aug | 200.06 | 0.6 | -0.10 | 75,600 | 28,000 | 2,96,800 | ||||
| 23 Aug | 201.72 | 0.7 | 0.05 | 56,000 | 2,800 | 2,66,000 | ||||
| 22 Aug | 205.43 | 0.65 | -0.15 | 2,12,800 | 1,03,600 | 2,63,200 | ||||
| 21 Aug | 203.77 | 0.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 196.91 | 0.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 192.02 | 0.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 191.59 | 0.8 | 0.00 | 0 | -2,800 | 0 | ||||
| 14 Aug | 189.99 | 0.8 | -0.60 | 2,800 | 0 | 1,62,400 | ||||
| 13 Aug | 192.60 | 1.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 197.05 | 1.4 | 0.00 | 0 | 2,800 | 0 | ||||
| 9 Aug | 199.50 | 1.4 | -0.50 | 14,000 | 2,800 | 1,62,400 | ||||
| 7 Aug | 203.61 | 1.9 | 0.40 | 33,600 | 0 | 1,56,800 | ||||
| 6 Aug | 201.08 | 1.5 | 0.10 | 30,800 | 5,600 | 1,54,000 | ||||
| 5 Aug | 202.24 | 1.4 | -1.10 | 89,600 | 0 | 1,48,400 | ||||
| 2 Aug | 212.53 | 2.5 | 0.10 | 50,400 | 0 | 1,48,400 | ||||
| 1 Aug | 213.71 | 2.4 | -1.45 | 1,37,200 | 30,800 | 1,23,200 | ||||
|
|
||||||||||
| 31 Jul | 218.08 | 3.85 | 0.10 | 67,200 | 56,000 | 86,800 | ||||
| 30 Jul | 219.77 | 3.75 | 33,600 | 25,200 | 25,200 | |||||
For Bandhan Bank Limited - strike price 250 expiring on 26SEP2024
Delta for 250 CE is -
Historical price for 250 CE is as follows
On 18 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 109200 which increased total open position to 674800
On 17 Sept BANDHANBNK was trading at 207.68. The strike last trading price was 0.1, 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 16 Sept BANDHANBNK was trading at 205.28. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 568400
On 13 Sept BANDHANBNK was trading at 207.10. 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 -36400 which decreased total open position to 0
On 12 Sept BANDHANBNK was trading at 196.98. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -30800 which decreased total open position to 576800
On 11 Sept BANDHANBNK was trading at 195.69. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 610400
On 10 Sept BANDHANBNK was trading at 200.04. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 627200
On 9 Sept BANDHANBNK was trading at 195.41. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 632800
On 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -44800 which decreased total open position to 641200
On 5 Sept BANDHANBNK was trading at 203.66. 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 50400 which increased total open position to 697200
On 4 Sept BANDHANBNK was trading at 199.61. 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 100800 which increased total open position to 646800
On 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 47600 which increased total open position to 546000
On 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 498400
On 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 0.35, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 137200 which increased total open position to 450800
On 29 Aug BANDHANBNK was trading at 193.93. The strike last trading price was 0.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 308000
On 28 Aug BANDHANBNK was trading at 196.66. The strike last trading price was 0.5, 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 305200
On 27 Aug BANDHANBNK was trading at 201.06. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 299600
On 26 Aug BANDHANBNK was trading at 200.06. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 296800
On 23 Aug BANDHANBNK was trading at 201.72. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 266000
On 22 Aug BANDHANBNK was trading at 205.43. 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 103600 which increased total open position to 263200
On 21 Aug BANDHANBNK was trading at 203.77. The strike last trading price was 0.8, 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 0
On 20 Aug BANDHANBNK was trading at 196.91. The strike last trading price was 0.8, 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 0
On 19 Aug BANDHANBNK was trading at 192.02. The strike last trading price was 0.8, 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 0
On 16 Aug BANDHANBNK was trading at 191.59. The strike last trading price was 0.8, 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 Aug BANDHANBNK was trading at 189.99. The strike last trading price was 0.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 162400
On 13 Aug BANDHANBNK was trading at 192.60. The strike last trading price was 1.4, 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 12 Aug BANDHANBNK was trading at 197.05. The strike last trading price was 1.4, 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 1.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 162400
On 7 Aug BANDHANBNK was trading at 203.61. The strike last trading price was 1.9, 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 156800
On 6 Aug BANDHANBNK was trading at 201.08. The strike last trading price was 1.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 154000
On 5 Aug BANDHANBNK was trading at 202.24. The strike last trading price was 1.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 148400
On 2 Aug BANDHANBNK was trading at 212.53. The strike last trading price was 2.5, 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 148400
On 1 Aug BANDHANBNK was trading at 213.71. The strike last trading price was 2.4, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 123200
On 31 Jul BANDHANBNK was trading at 218.08. The strike last trading price was 3.85, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 86800
On 30 Jul BANDHANBNK was trading at 219.77. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 25200
| BANDHANBNK 250 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 213.13 | 37.5 | -8.80 | 2,800 | 0 | 5,600 |
| 17 Sept | 207.68 | 46.3 | 0.00 | 0 | 0 | 5,600 |
| 16 Sept | 205.28 | 46.3 | 0.00 | 0 | 0 | 5,600 |
| 13 Sept | 207.10 | 46.3 | 0.00 | 0 | 0 | 5,600 |
| 12 Sept | 196.98 | 46.3 | 0.00 | 0 | 0 | 5,600 |
| 11 Sept | 195.69 | 46.3 | 0.00 | 0 | 0 | 5,600 |
| 10 Sept | 200.04 | 46.3 | 0.00 | 0 | 0 | 5,600 |
| 9 Sept | 195.41 | 46.3 | 0.00 | 0 | 0 | 5,600 |
| 6 Sept | 196.33 | 46.3 | 0.00 | 0 | -2,800 | 0 |
| 5 Sept | 203.66 | 46.3 | -3.20 | 2,800 | 0 | 8,400 |
| 4 Sept | 199.61 | 49.5 | 4.45 | 2,800 | 0 | 5,600 |
| 3 Sept | 201.37 | 45.05 | -6.75 | 2,800 | 0 | 8,400 |
| 2 Sept | 201.61 | 51.8 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 200.30 | 51.8 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 193.93 | 51.8 | 0.00 | 0 | 5,600 | 0 |
| 28 Aug | 196.66 | 51.8 | 9.05 | 5,600 | 2,800 | 5,600 |
| 27 Aug | 201.06 | 42.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 200.06 | 42.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 201.72 | 42.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 205.43 | 42.75 | 8.15 | 2,800 | 0 | 2,800 |
| 21 Aug | 203.77 | 34.6 | 0.00 | 0 | 0 | 2,800 |
| 20 Aug | 196.91 | 34.6 | 0.00 | 0 | 0 | 2,800 |
| 19 Aug | 192.02 | 34.6 | 0.00 | 0 | 0 | 2,800 |
| 16 Aug | 191.59 | 34.6 | 0.00 | 0 | 0 | 2,800 |
| 14 Aug | 189.99 | 34.6 | 0.00 | 0 | 0 | 2,800 |
| 13 Aug | 192.60 | 34.6 | 0.00 | 0 | 0 | 2,800 |
| 12 Aug | 197.05 | 34.6 | 0.00 | 0 | 0 | 2,800 |
| 9 Aug | 199.50 | 34.6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 203.61 | 34.6 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 201.08 | 34.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 202.24 | 34.6 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 212.53 | 34.6 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 213.71 | 34.6 | 0.00 | 0 | 2,800 | 0 |
| 31 Jul | 218.08 | 34.6 | -14.80 | 2,800 | 0 | 0 |
| 30 Jul | 219.77 | 49.4 | 0 | 0 | 0 | |
For Bandhan Bank Limited - strike price 250 expiring on 26SEP2024
Delta for 250 PE is -
Historical price for 250 PE is as follows
On 18 Sept BANDHANBNK was trading at 213.13. The strike last trading price was 37.5, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 17 Sept BANDHANBNK was trading at 207.68. The strike last trading price was 46.3, 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 5600
On 16 Sept BANDHANBNK was trading at 205.28. The strike last trading price was 46.3, 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 5600
On 13 Sept BANDHANBNK was trading at 207.10. The strike last trading price was 46.3, 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 5600
On 12 Sept BANDHANBNK was trading at 196.98. The strike last trading price was 46.3, 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 5600
On 11 Sept BANDHANBNK was trading at 195.69. The strike last trading price was 46.3, 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 5600
On 10 Sept BANDHANBNK was trading at 200.04. The strike last trading price was 46.3, 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 5600
On 9 Sept BANDHANBNK was trading at 195.41. The strike last trading price was 46.3, 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 5600
On 6 Sept BANDHANBNK was trading at 196.33. The strike last trading price was 46.3, 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 5 Sept BANDHANBNK was trading at 203.66. The strike last trading price was 46.3, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 4 Sept BANDHANBNK was trading at 199.61. The strike last trading price was 49.5, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 3 Sept BANDHANBNK was trading at 201.37. The strike last trading price was 45.05, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 2 Sept BANDHANBNK was trading at 201.61. The strike last trading price was 51.8, 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 0
On 30 Aug BANDHANBNK was trading at 200.30. The strike last trading price was 51.8, 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 0
On 29 Aug BANDHANBNK was trading at 193.93. The strike last trading price was 51.8, 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 28 Aug BANDHANBNK was trading at 196.66. The strike last trading price was 51.8, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 5600
On 27 Aug BANDHANBNK was trading at 201.06. The strike last trading price was 42.75, 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 26 Aug BANDHANBNK was trading at 200.06. The strike last trading price was 42.75, 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 23 Aug BANDHANBNK was trading at 201.72. The strike last trading price was 42.75, 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 22 Aug BANDHANBNK was trading at 205.43. The strike last trading price was 42.75, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 21 Aug BANDHANBNK was trading at 203.77. The strike last trading price was 34.6, 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 2800
On 20 Aug BANDHANBNK was trading at 196.91. The strike last trading price was 34.6, 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 2800
On 19 Aug BANDHANBNK was trading at 192.02. The strike last trading price was 34.6, 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 2800
On 16 Aug BANDHANBNK was trading at 191.59. The strike last trading price was 34.6, 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 2800
On 14 Aug BANDHANBNK was trading at 189.99. The strike last trading price was 34.6, 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 2800
On 13 Aug BANDHANBNK was trading at 192.60. The strike last trading price was 34.6, 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 2800
On 12 Aug BANDHANBNK was trading at 197.05. The strike last trading price was 34.6, 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 2800
On 9 Aug BANDHANBNK was trading at 199.50. The strike last trading price was 34.6, 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 Aug BANDHANBNK was trading at 203.61. The strike last trading price was 34.6, 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 6 Aug BANDHANBNK was trading at 201.08. The strike last trading price was 34.6, 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 Aug BANDHANBNK was trading at 202.24. The strike last trading price was 34.6, 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 Aug BANDHANBNK was trading at 212.53. The strike last trading price was 34.6, 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 Aug BANDHANBNK was trading at 213.71. The strike last trading price was 34.6, 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 31 Jul BANDHANBNK was trading at 218.08. The strike last trading price was 34.6, which was -14.80 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 49.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0