FEDERALBNK
FEDERAL BANK LTD
Historical option data for FEDERALBNK
05 Jul 2024 04:10 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 186.19 | 17.45 | 4.20 | - | 14,90,000 | -6,55,000 | 5,65,000 | |||
| 4 Jul | 180.97 | 13.25 | - | 3,45,000 | 15,000 | 12,20,000 | ||||
| 3 Jul | 181.46 | 13.45 | - | 8,35,000 | -55,000 | 12,05,000 | ||||
| 2 Jul | 175.02 | 9.3 | - | 5,65,000 | 1,10,000 | 12,70,000 | ||||
| 1 Jul | 177.74 | 11.45 | - | 1,90,000 | -5,000 | 11,60,000 | ||||
| 28 Jun | 177.25 | 11 | - | 6,95,000 | 50,000 | 11,65,000 | ||||
| 27 Jun | 177.02 | 10.6 | - | 3,80,000 | 30,000 | 11,15,000 | ||||
| 26 Jun | 177.17 | 10.7 | - | 3,40,000 | -25,000 | 10,85,000 | ||||
| 25 Jun | 176.00 | 9.85 | - | 5,90,000 | -2,20,000 | 11,10,000 | ||||
| 24 Jun | 175.84 | 10.55 | - | 11,15,000 | -4,55,000 | 13,30,000 | ||||
| 21 Jun | 176.52 | 10.30 | - | 4,50,000 | -5,000 | 17,95,000 | ||||
| 20 Jun | 178.88 | 12.55 | - | 20,10,000 | 10,45,000 | 18,00,000 | ||||
| 19 Jun | 174.55 | 10.80 | - | 1,10,000 | -5,000 | 7,55,000 | ||||
| 18 Jun | 175.09 | 10.00 | - | 3,65,000 | 1,65,000 | 7,55,000 | ||||
| 14 Jun | 174.40 | 9.15 | - | 60,000 | 40,000 | 5,90,000 | ||||
| 13 Jun | 172.26 | 8.85 | - | 90,000 | -25,000 | 5,40,000 | ||||
| 12 Jun | 173.86 | 9.80 | - | 7,95,000 | 90,000 | 5,65,000 | ||||
| 11 Jun | 167.59 | 6.60 | - | 3,45,000 | 1,75,000 | 4,70,000 | ||||
| 10 Jun | 164.85 | 5.05 | - | 2,00,000 | 95,000 | 3,00,000 | ||||
| 7 Jun | 165.05 | 5.90 | - | 1,25,000 | 75,000 | 1,95,000 | ||||
| 6 Jun | 164.55 | 5.75 | - | 55,000 | 5,000 | 1,20,000 | ||||
| 5 Jun | 166.05 | 6.25 | - | 45,000 | 25,000 | 1,15,000 | ||||
| 4 Jun | 154.65 | 4.00 | - | 25,000 | -5,000 | 90,000 | ||||
| 3 Jun | 164.35 | 6.50 | - | 70,000 | 10,000 | 95,000 | ||||
| 31 May | 162.05 | 5.85 | - | 25,000 | 5,000 | 80,000 | ||||
| 30 May | 160.30 | 6.00 | - | 50,000 | 0 | 75,000 | ||||
| 29 May | 159.50 | 5.80 | - | 5,000 | 0 | 75,000 | ||||
| 28 May | 160.00 | 6.75 | - | 10,000 | 0 | 75,000 | ||||
| 27 May | 163.65 | 8.30 | - | 20,000 | 10,000 | 65,000 | ||||
| 24 May | 163.45 | 8.00 | - | 10,000 | 5,000 | 55,000 | ||||
| 23 May | 162.80 | 7.90 | - | 20,000 | 0 | 45,000 | ||||
| 22 May | 162.40 | 8.95 | - | 10,000 | 0 | 45,000 | ||||
|
|
||||||||||
| 17 May | 164.10 | 8.30 | - | 60,000 | 45,000 | 45,000 | ||||
| 16 May | 164.10 | 8.30 | - | 60,000 | 45,000 | 45,000 | ||||
For FEDERAL BANK LTD - strike price 170 expiring on 25JUL2024
Delta for 170 CE is -
Historical price for 170 CE is as follows
On 5 Jul FEDERALBNK was trading at 186.19. The strike last trading price was 17.45, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by -655000 which decreased total open position to 565000
On 4 Jul FEDERALBNK was trading at 180.97. The strike last trading price was 13.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 1220000
On 3 Jul FEDERALBNK was trading at 181.46. The strike last trading price was 13.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -55000 which decreased total open position to 1205000
On 2 Jul FEDERALBNK was trading at 175.02. The strike last trading price was 9.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 1270000
On 1 Jul FEDERALBNK was trading at 177.74. The strike last trading price was 11.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 1160000
On 28 Jun FEDERALBNK was trading at 177.25. The strike last trading price was 11, which was lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 1165000
On 27 Jun FEDERALBNK was trading at 177.02. The strike last trading price was 10.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 1115000
On 26 Jun FEDERALBNK was trading at 177.17. The strike last trading price was 10.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 1085000
On 25 Jun FEDERALBNK was trading at 176.00. The strike last trading price was 9.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -220000 which decreased total open position to 1110000
On 24 Jun FEDERALBNK was trading at 175.84. The strike last trading price was 10.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -455000 which decreased total open position to 1330000
On 21 Jun FEDERALBNK was trading at 176.52. The strike last trading price was 10.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 1795000
On 20 Jun FEDERALBNK was trading at 178.88. The strike last trading price was 12.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1045000 which increased total open position to 1800000
On 19 Jun FEDERALBNK was trading at 174.55. The strike last trading price was 10.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 755000
On 18 Jun FEDERALBNK was trading at 175.09. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 755000
On 14 Jun FEDERALBNK was trading at 174.40. The strike last trading price was 9.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 590000
On 13 Jun FEDERALBNK was trading at 172.26. The strike last trading price was 8.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 540000
On 12 Jun FEDERALBNK was trading at 173.86. The strike last trading price was 9.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 565000
On 11 Jun FEDERALBNK was trading at 167.59. The strike last trading price was 6.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 175000 which increased total open position to 470000
On 10 Jun FEDERALBNK was trading at 164.85. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 95000 which increased total open position to 300000
On 7 Jun FEDERALBNK was trading at 165.05. The strike last trading price was 5.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 195000
On 6 Jun FEDERALBNK was trading at 164.55. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 120000
On 5 Jun FEDERALBNK was trading at 166.05. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 115000
On 4 Jun FEDERALBNK was trading at 154.65. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 90000
On 3 Jun FEDERALBNK was trading at 164.35. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 95000
On 31 May FEDERALBNK was trading at 162.05. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 80000
On 30 May FEDERALBNK was trading at 160.30. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75000
On 29 May FEDERALBNK was trading at 159.50. The strike last trading price was 5.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75000
On 28 May FEDERALBNK was trading at 160.00. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75000
On 27 May FEDERALBNK was trading at 163.65. The strike last trading price was 8.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 65000
On 24 May FEDERALBNK was trading at 163.45. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 55000
On 23 May FEDERALBNK was trading at 162.80. The strike last trading price was 7.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 22 May FEDERALBNK was trading at 162.40. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 17 May FEDERALBNK was trading at 164.10. The strike last trading price was 8.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 45000
On 16 May FEDERALBNK was trading at 164.10. The strike last trading price was 8.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 45000
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 186.19 | 0.6 | -0.75 | - | 59,80,000 | -6,40,000 | 30,30,000 |
| 4 Jul | 180.97 | 1.35 | - | 26,60,000 | 95,000 | 36,70,000 | |
| 3 Jul | 181.46 | 1.65 | - | 53,10,000 | 2,30,000 | 35,75,000 | |
| 2 Jul | 175.02 | 3.35 | - | 28,85,000 | -30,000 | 33,40,000 | |
| 1 Jul | 177.74 | 2.55 | - | 19,45,000 | 4,25,000 | 33,70,000 | |
| 28 Jun | 177.25 | 2.4 | - | 24,65,000 | 4,05,000 | 29,45,000 | |
| 27 Jun | 177.02 | 2.65 | - | 23,60,000 | 1,70,000 | 25,40,000 | |
| 26 Jun | 177.17 | 2.6 | - | 18,40,000 | 9,05,000 | 23,75,000 | |
| 25 Jun | 176.00 | 2.65 | - | 8,90,000 | 3,05,000 | 14,70,000 | |
| 24 Jun | 175.84 | 2.5 | - | 14,00,000 | 1,95,000 | 11,65,000 | |
| 21 Jun | 176.52 | 2.85 | - | 7,65,000 | 1,35,000 | 9,70,000 | |
| 20 Jun | 178.88 | 2.80 | - | 8,95,000 | 4,20,000 | 8,35,000 | |
| 19 Jun | 174.55 | 3.90 | - | 3,60,000 | 60,000 | 4,15,000 | |
| 18 Jun | 175.09 | 3.75 | - | 1,30,000 | 85,000 | 3,50,000 | |
| 14 Jun | 174.40 | 4.50 | - | 75,000 | 10,000 | 2,65,000 | |
| 13 Jun | 172.26 | 5.30 | - | 1,45,000 | 50,000 | 2,55,000 | |
| 12 Jun | 173.86 | 5.20 | - | 2,25,000 | 1,25,000 | 2,05,000 | |
| 11 Jun | 167.59 | 8.00 | - | 25,000 | 0 | 75,000 | |
| 10 Jun | 164.85 | 10.00 | - | 25,000 | 15,000 | 65,000 | |
| 7 Jun | 165.05 | 9.25 | - | 50,000 | 45,000 | 45,000 | |
| 6 Jun | 164.55 | 16.70 | - | 0 | 0 | 0 | |
| 5 Jun | 166.05 | 16.70 | - | 0 | 0 | 0 | |
| 4 Jun | 154.65 | 16.70 | - | 0 | 0 | 0 | |
| 3 Jun | 164.35 | 16.70 | - | 0 | 0 | 0 | |
| 31 May | 162.05 | 16.70 | - | 0 | 0 | 0 | |
| 30 May | 160.30 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 159.50 | 0.00 | - | 0 | 0 | 0 | |
| 28 May | 160.00 | 0.00 | - | 0 | 0 | 0 | |
| 27 May | 163.65 | 0.00 | - | 0 | 0 | 0 | |
| 24 May | 163.45 | 0.00 | - | 0 | 0 | 0 | |
| 23 May | 162.80 | 0.00 | - | 0 | 0 | 0 | |
| 22 May | 162.40 | 0.00 | - | 0 | 0 | 0 | |
| 17 May | 164.10 | 0.00 | - | 0 | 0 | 0 | |
| 16 May | 164.10 | 0.00 | - | 0 | 0 | 0 | |
For FEDERAL BANK LTD - strike price 170 expiring on 25JUL2024
Delta for 170 PE is -
Historical price for 170 PE is as follows
On 5 Jul FEDERALBNK was trading at 186.19. The strike last trading price was 0.6, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -640000 which decreased total open position to 3030000
On 4 Jul FEDERALBNK was trading at 180.97. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 95000 which increased total open position to 3670000
On 3 Jul FEDERALBNK was trading at 181.46. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 230000 which increased total open position to 3575000
On 2 Jul FEDERALBNK was trading at 175.02. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 3340000
On 1 Jul FEDERALBNK was trading at 177.74. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 425000 which increased total open position to 3370000
On 28 Jun FEDERALBNK was trading at 177.25. The strike last trading price was 2.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 405000 which increased total open position to 2945000
On 27 Jun FEDERALBNK was trading at 177.02. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 170000 which increased total open position to 2540000
On 26 Jun FEDERALBNK was trading at 177.17. The strike last trading price was 2.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 905000 which increased total open position to 2375000
On 25 Jun FEDERALBNK was trading at 176.00. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 305000 which increased total open position to 1470000
On 24 Jun FEDERALBNK was trading at 175.84. The strike last trading price was 2.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 1165000
On 21 Jun FEDERALBNK was trading at 176.52. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 970000
On 20 Jun FEDERALBNK was trading at 178.88. The strike last trading price was 2.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 420000 which increased total open position to 835000
On 19 Jun FEDERALBNK was trading at 174.55. The strike last trading price was 3.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 415000
On 18 Jun FEDERALBNK was trading at 175.09. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 350000
On 14 Jun FEDERALBNK was trading at 174.40. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 265000
On 13 Jun FEDERALBNK was trading at 172.26. The strike last trading price was 5.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 255000
On 12 Jun FEDERALBNK was trading at 173.86. The strike last trading price was 5.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 125000 which increased total open position to 205000
On 11 Jun FEDERALBNK was trading at 167.59. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75000
On 10 Jun FEDERALBNK was trading at 164.85. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 65000
On 7 Jun FEDERALBNK was trading at 165.05. The strike last trading price was 9.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 45000
On 6 Jun FEDERALBNK was trading at 164.55. The strike last trading price was 16.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun FEDERALBNK was trading at 166.05. The strike last trading price was 16.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun FEDERALBNK was trading at 154.65. The strike last trading price was 16.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun FEDERALBNK was trading at 164.35. The strike last trading price was 16.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May FEDERALBNK was trading at 162.05. The strike last trading price was 16.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May FEDERALBNK was trading at 160.30. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May FEDERALBNK was trading at 159.50. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May FEDERALBNK was trading at 160.00. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May FEDERALBNK was trading at 163.65. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May FEDERALBNK was trading at 163.45. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May FEDERALBNK was trading at 162.80. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May FEDERALBNK was trading at 162.40. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May FEDERALBNK was trading at 164.10. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May FEDERALBNK was trading at 164.10. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0