FEDERALBNK
Federal Bank Ltd
Historical option data for FEDERALBNK
18 Oct 2024 10:50 AM IST
| FEDERALBNK 160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 193.13 | 34.6 | 0.55 | 5,000 | 0 | 5,000 | ||||
| 17 Oct | 193.61 | 34.05 | -14.55 | 5,000 | 0 | 0 | ||||
| 16 Oct | 194.40 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 198.62 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 196.74 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 187.55 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 185.68 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Oct | 185.84 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 187.76 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 184.20 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 193.67 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 193.80 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 197.12 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 196.73 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 193.71 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 192.57 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 192.75 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 190.71 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 187.65 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 186.20 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 185.91 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 184.33 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 184.69 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 186.52 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 183.58 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 183.18 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 185.37 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 183.45 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 189.65 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 187.87 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 194.61 | 48.6 | 48.60 | 0 | 0 | 0 | ||||
| 29 Aug | 195.92 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 195.56 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 202.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 197.56 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 191.37 | 0 | 0 | 0 | 0 | |||||
For Federal Bank Ltd - strike price 160 expiring on 31OCT2024
Delta for 160 CE is -
Historical price for 160 CE is as follows
On 18 Oct FEDERALBNK was trading at 193.13. The strike last trading price was 34.6, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 17 Oct FEDERALBNK was trading at 193.61. The strike last trading price was 34.05, which was -14.55 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 FEDERALBNK was trading at 194.40. 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 FEDERALBNK was trading at 198.62. 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 FEDERALBNK was trading at 196.74. 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 11 Oct FEDERALBNK was trading at 187.55. 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 FEDERALBNK was trading at 185.68. 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 FEDERALBNK was trading at 185.84. 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 FEDERALBNK was trading at 187.76. 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 FEDERALBNK was trading at 184.20. 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 FEDERALBNK was trading at 193.67. 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 FEDERALBNK was trading at 193.80. 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 FEDERALBNK was trading at 197.12. 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 FEDERALBNK was trading at 196.73. 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 FEDERALBNK was trading at 193.71. 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 FEDERALBNK was trading at 192.57. 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 FEDERALBNK was trading at 192.75. 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 FEDERALBNK was trading at 190.71. 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 FEDERALBNK was trading at 187.65. 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 FEDERALBNK was trading at 186.20. 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 FEDERALBNK was trading at 185.91. 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 Sept FEDERALBNK was trading at 184.33. 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 Sept FEDERALBNK was trading at 184.69. 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 13 Sept FEDERALBNK was trading at 186.52. 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 12 Sept FEDERALBNK was trading at 183.58. 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 Sept FEDERALBNK was trading at 183.18. 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 Sept FEDERALBNK was trading at 185.37. 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 6 Sept FEDERALBNK was trading at 183.45. 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 FEDERALBNK was trading at 189.65. 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 FEDERALBNK was trading at 187.87. 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 3 Sept FEDERALBNK was trading at 194.61. 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 29 Aug FEDERALBNK was trading at 195.92. 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 28 Aug FEDERALBNK was trading at 195.56. 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 13 Aug FEDERALBNK was trading at 202.20. 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 9 Aug FEDERALBNK was trading at 197.56. 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 6 Aug FEDERALBNK was trading at 191.37. 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
| FEDERALBNK 160 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 193.13 | 0.1 | 0.00 | 25,000 | -10,000 | 6,30,000 |
| 17 Oct | 193.61 | 0.1 | 0.00 | 15,000 | 10,000 | 6,45,000 |
| 16 Oct | 194.40 | 0.1 | 0.00 | 25,000 | -15,000 | 6,30,000 |
| 15 Oct | 198.62 | 0.1 | 0.00 | 1,10,000 | 15,000 | 6,40,000 |
| 14 Oct | 196.74 | 0.1 | 0.00 | 1,70,000 | 0 | 6,25,000 |
| 11 Oct | 187.55 | 0.1 | -0.05 | 55,000 | 15,000 | 6,25,000 |
| 10 Oct | 185.68 | 0.15 | -0.10 | 1,50,000 | -70,000 | 6,60,000 |
| 9 Oct | 185.84 | 0.25 | -0.10 | 5,55,000 | 1,05,000 | 7,35,000 |
| 8 Oct | 187.76 | 0.35 | -0.10 | 9,20,000 | -10,000 | 6,45,000 |
| 7 Oct | 184.20 | 0.45 | 0.30 | 17,35,000 | 3,10,000 | 7,00,000 |
| 4 Oct | 193.67 | 0.15 | -0.05 | 50,000 | 30,000 | 3,90,000 |
| 3 Oct | 193.80 | 0.2 | 0.10 | 1,10,000 | -15,000 | 3,60,000 |
| 1 Oct | 197.12 | 0.1 | 0.00 | 45,000 | 10,000 | 3,80,000 |
| 30 Sept | 196.73 | 0.1 | -0.05 | 1,40,000 | 35,000 | 3,70,000 |
| 27 Sept | 193.71 | 0.15 | -0.05 | 2,10,000 | 1,50,000 | 3,35,000 |
| 26 Sept | 192.57 | 0.2 | -0.05 | 50,000 | 5,000 | 1,60,000 |
| 25 Sept | 192.75 | 0.25 | 0.05 | 10,000 | -5,000 | 1,55,000 |
| 24 Sept | 190.71 | 0.2 | -0.05 | 35,000 | 0 | 1,60,000 |
| 23 Sept | 187.65 | 0.25 | -0.15 | 1,05,000 | 35,000 | 1,65,000 |
| 19 Sept | 186.20 | 0.4 | -0.05 | 55,000 | -5,000 | 1,30,000 |
| 18 Sept | 185.91 | 0.45 | 0.05 | 25,000 | 20,000 | 1,35,000 |
| 17 Sept | 184.33 | 0.4 | -0.10 | 25,000 | 10,000 | 1,10,000 |
| 16 Sept | 184.69 | 0.5 | 0.10 | 15,000 | 0 | 90,000 |
| 13 Sept | 186.52 | 0.4 | -0.10 | 10,000 | 0 | 85,000 |
| 12 Sept | 183.58 | 0.5 | -0.05 | 5,000 | 0 | 85,000 |
| 11 Sept | 183.18 | 0.55 | 0.00 | 10,000 | 0 | 80,000 |
| 10 Sept | 185.37 | 0.55 | -0.15 | 25,000 | 15,000 | 80,000 |
| 6 Sept | 183.45 | 0.7 | 0.05 | 1,05,000 | 0 | 60,000 |
| 5 Sept | 189.65 | 0.65 | -0.25 | 15,000 | 10,000 | 55,000 |
| 4 Sept | 187.87 | 0.9 | 0.30 | 15,000 | 0 | 40,000 |
| 3 Sept | 194.61 | 0.6 | -0.40 | 5,000 | 0 | 35,000 |
| 29 Aug | 195.92 | 1 | 0.00 | 5,000 | 0 | 30,000 |
| 28 Aug | 195.56 | 1 | -1.00 | 5,000 | 0 | 25,000 |
| 13 Aug | 202.20 | 2 | 0.00 | 5,000 | 0 | 20,000 |
| 9 Aug | 197.56 | 2 | 0.00 | 0 | 0 | 20,000 |
| 6 Aug | 191.37 | 2 | 20,000 | 10,000 | 10,000 | |
For Federal Bank Ltd - strike price 160 expiring on 31OCT2024
Delta for 160 PE is -
Historical price for 160 PE is as follows
On 18 Oct FEDERALBNK was trading at 193.13. 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 -10000 which decreased total open position to 630000
On 17 Oct FEDERALBNK was trading at 193.61. 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 10000 which increased total open position to 645000
On 16 Oct FEDERALBNK was trading at 194.40. 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 -15000 which decreased total open position to 630000
On 15 Oct FEDERALBNK was trading at 198.62. 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 15000 which increased total open position to 640000
On 14 Oct FEDERALBNK was trading at 196.74. 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 0 which decreased total open position to 625000
On 11 Oct FEDERALBNK was trading at 187.55. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 625000
On 10 Oct FEDERALBNK was trading at 185.68. 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 -70000 which decreased total open position to 660000
On 9 Oct FEDERALBNK was trading at 185.84. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 735000
On 8 Oct FEDERALBNK was trading at 187.76. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 645000
On 7 Oct FEDERALBNK was trading at 184.20. The strike last trading price was 0.45, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 310000 which increased total open position to 700000
On 4 Oct FEDERALBNK was trading at 193.67. 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 30000 which increased total open position to 390000
On 3 Oct FEDERALBNK was trading at 193.80. The strike last trading price was 0.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 360000
On 1 Oct FEDERALBNK was trading at 197.12. 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 10000 which increased total open position to 380000
On 30 Sept FEDERALBNK was trading at 196.73. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 370000
On 27 Sept FEDERALBNK was trading at 193.71. 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 150000 which increased total open position to 335000
On 26 Sept FEDERALBNK was trading at 192.57. 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 5000 which increased total open position to 160000
On 25 Sept FEDERALBNK was trading at 192.75. 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 -5000 which decreased total open position to 155000
On 24 Sept FEDERALBNK was trading at 190.71. 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 0 which decreased total open position to 160000
On 23 Sept FEDERALBNK was trading at 187.65. 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 35000 which increased total open position to 165000
On 19 Sept FEDERALBNK was trading at 186.20. 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 -5000 which decreased total open position to 130000
On 18 Sept FEDERALBNK was trading at 185.91. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 135000
On 17 Sept FEDERALBNK was trading at 184.33. 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 10000 which increased total open position to 110000
On 16 Sept FEDERALBNK was trading at 184.69. The strike last trading price was 0.5, 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 90000
On 13 Sept FEDERALBNK was trading at 186.52. 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 0 which decreased total open position to 85000
On 12 Sept FEDERALBNK was trading at 183.58. 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 0 which decreased total open position to 85000
On 11 Sept FEDERALBNK was trading at 183.18. The strike last trading price was 0.55, 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 80000
On 10 Sept FEDERALBNK was trading at 185.37. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 80000
On 6 Sept FEDERALBNK was trading at 183.45. 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 0 which decreased total open position to 60000
On 5 Sept FEDERALBNK was trading at 189.65. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 55000
On 4 Sept FEDERALBNK was trading at 187.87. The strike last trading price was 0.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40000
On 3 Sept FEDERALBNK was trading at 194.61. The strike last trading price was 0.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35000
On 29 Aug FEDERALBNK was trading at 195.92. The strike last trading price was 1, 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 30000
On 28 Aug FEDERALBNK was trading at 195.56. The strike last trading price was 1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25000
On 13 Aug FEDERALBNK was trading at 202.20. The strike last trading price was 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 20000
On 9 Aug FEDERALBNK was trading at 197.56. The strike last trading price was 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 20000
On 6 Aug FEDERALBNK was trading at 191.37. The strike last trading price was 2, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
