FEDERALBNK
Federal Bank Ltd
Historical option data for FEDERALBNK
16 Sep 2024 04:10 PM IST
FEDERALBNK 170 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
16 Sept | 184.69 | 17.2 | 0.10 | 10,000 | 0 | 1,30,000 | ||||
13 Sept | 186.52 | 17.1 | 3.15 | 5,000 | 0 | 1,30,000 | ||||
12 Sept | 183.58 | 13.95 | -0.05 | 80,000 | 0 | 1,25,000 | ||||
11 Sept | 183.18 | 14 | -1.95 | 50,000 | 0 | 1,20,000 | ||||
10 Sept | 185.37 | 15.95 | -0.50 | 55,000 | 10,000 | 1,20,000 | ||||
9 Sept | 184.99 | 16.45 | 1.95 | 45,000 | 10,000 | 1,10,000 | ||||
6 Sept | 183.45 | 14.5 | -5.15 | 75,000 | 30,000 | 1,00,000 | ||||
5 Sept | 189.65 | 19.65 | 0.10 | 20,000 | 0 | 70,000 | ||||
4 Sept | 187.87 | 19.55 | -6.95 | 65,000 | 25,000 | 70,000 | ||||
3 Sept | 194.61 | 26.5 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 194.72 | 26.5 | 0.00 | 0 | -5,000 | 0 | ||||
30 Aug | 194.70 | 26.5 | -0.50 | 5,000 | 0 | 50,000 | ||||
29 Aug | 195.92 | 27 | 0.55 | 5,000 | 0 | 45,000 | ||||
28 Aug | 195.56 | 26.45 | -1.45 | 5,000 | 0 | 40,000 | ||||
27 Aug | 196.92 | 27.9 | -5.20 | 15,000 | 0 | 25,000 | ||||
|
||||||||||
26 Aug | 198.73 | 33.1 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 203.32 | 33.1 | 16.00 | 25,000 | 15,000 | 15,000 | ||||
31 Jul | 201.39 | 17.1 | 0.00 | 0 | 0 | 0 | ||||
22 Jul | 192.93 | 17.1 | 0.00 | 0 | 0 | 0 | ||||
15 Jul | 194.75 | 17.1 | 0.00 | 0 | 0 | 0 | ||||
11 Jul | 192.66 | 17.1 | 0.00 | 0 | 0 | 0 | ||||
10 Jul | 188.66 | 17.1 | 0.00 | 0 | 0 | 0 | ||||
8 Jul | 188.06 | 17.1 | 0.00 | 0 | 0 | 0 | ||||
5 Jul | 186.19 | 17.1 | 0.00 | 0 | 0 | 0 | ||||
4 Jul | 180.97 | 17.1 | 0.00 | 0 | 0 | 0 | ||||
3 Jul | 181.46 | 17.1 | 0.00 | 0 | 0 | 0 | ||||
2 Jul | 175.02 | 17.1 | 0 | 0 | 0 |
For Federal Bank Ltd - strike price 170 expiring on 26SEP2024
Delta for 170 CE is -
Historical price for 170 CE is as follows
On 16 Sept FEDERALBNK was trading at 184.69. The strike last trading price was 17.2, 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 130000
On 13 Sept FEDERALBNK was trading at 186.52. The strike last trading price was 17.1, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 130000
On 12 Sept FEDERALBNK was trading at 183.58. The strike last trading price was 13.95, 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 125000
On 11 Sept FEDERALBNK was trading at 183.18. The strike last trading price was 14, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120000
On 10 Sept FEDERALBNK was trading at 185.37. The strike last trading price was 15.95, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 120000
On 9 Sept FEDERALBNK was trading at 184.99. The strike last trading price was 16.45, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 110000
On 6 Sept FEDERALBNK was trading at 183.45. The strike last trading price was 14.5, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 100000
On 5 Sept FEDERALBNK was trading at 189.65. The strike last trading price was 19.65, 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 70000
On 4 Sept FEDERALBNK was trading at 187.87. The strike last trading price was 19.55, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 70000
On 3 Sept FEDERALBNK was trading at 194.61. The strike last trading price was 26.5, 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 FEDERALBNK was trading at 194.72. The strike last trading price was 26.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 0
On 30 Aug FEDERALBNK was trading at 194.70. The strike last trading price was 26.5, 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 50000
On 29 Aug FEDERALBNK was trading at 195.92. The strike last trading price was 27, 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 45000
On 28 Aug FEDERALBNK was trading at 195.56. The strike last trading price was 26.45, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40000
On 27 Aug FEDERALBNK was trading at 196.92. The strike last trading price was 27.9, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25000
On 26 Aug FEDERALBNK was trading at 198.73. The strike last trading price was 33.1, 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 0
On 22 Aug FEDERALBNK was trading at 203.32. The strike last trading price was 33.1, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
On 31 Jul FEDERALBNK was trading at 201.39. The strike last trading price was 17.1, 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 0
On 22 Jul FEDERALBNK was trading at 192.93. The strike last trading price was 17.1, 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 0
On 15 Jul FEDERALBNK was trading at 194.75. The strike last trading price was 17.1, 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 0
On 11 Jul FEDERALBNK was trading at 192.66. The strike last trading price was 17.1, 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 0
On 10 Jul FEDERALBNK was trading at 188.66. The strike last trading price was 17.1, 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 0
On 8 Jul FEDERALBNK was trading at 188.06. The strike last trading price was 17.1, 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 0
On 5 Jul FEDERALBNK was trading at 186.19. The strike last trading price was 17.1, 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 0
On 4 Jul FEDERALBNK was trading at 180.97. The strike last trading price was 17.1, 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 0
On 3 Jul FEDERALBNK was trading at 181.46. The strike last trading price was 17.1, 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 0
On 2 Jul FEDERALBNK was trading at 175.02. The strike last trading price was 17.1, 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 170 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
16 Sept | 184.69 | 0.2 | 0.00 | 3,10,000 | -1,40,000 | 13,75,000 |
13 Sept | 186.52 | 0.2 | -0.05 | 6,50,000 | -60,000 | 15,20,000 |
12 Sept | 183.58 | 0.25 | -0.15 | 13,25,000 | 40,000 | 16,10,000 |
11 Sept | 183.18 | 0.4 | 0.10 | 14,20,000 | -55,000 | 17,00,000 |
10 Sept | 185.37 | 0.3 | -0.10 | 10,35,000 | -20,000 | 17,90,000 |
9 Sept | 184.99 | 0.4 | -0.30 | 23,15,000 | 2,35,000 | 18,35,000 |
6 Sept | 183.45 | 0.7 | 0.45 | 22,10,000 | 4,90,000 | 16,55,000 |
5 Sept | 189.65 | 0.25 | -0.25 | 4,60,000 | 1,20,000 | 11,65,000 |
4 Sept | 187.87 | 0.5 | 0.30 | 18,05,000 | 5,75,000 | 10,55,000 |
3 Sept | 194.61 | 0.2 | 0.00 | 80,000 | 50,000 | 4,80,000 |
2 Sept | 194.72 | 0.2 | -0.05 | 2,55,000 | 1,65,000 | 4,95,000 |
30 Aug | 194.70 | 0.25 | 0.00 | 2,85,000 | 1,60,000 | 3,90,000 |
29 Aug | 195.92 | 0.25 | -0.05 | 2,10,000 | 1,65,000 | 2,30,000 |
28 Aug | 195.56 | 0.3 | -0.05 | 45,000 | 10,000 | 65,000 |
27 Aug | 196.92 | 0.35 | 0.00 | 45,000 | 15,000 | 55,000 |
26 Aug | 198.73 | 0.35 | 0.10 | 20,000 | 10,000 | 35,000 |
22 Aug | 203.32 | 0.25 | -6.75 | 50,000 | 25,000 | 25,000 |
31 Jul | 201.39 | 7 | 0.00 | 0 | 0 | 0 |
22 Jul | 192.93 | 7 | 0.00 | 0 | 0 | 0 |
15 Jul | 194.75 | 7 | 0.00 | 0 | 0 | 0 |
11 Jul | 192.66 | 7 | 0.00 | 0 | 0 | 0 |
10 Jul | 188.66 | 7 | 0.00 | 0 | 0 | 0 |
8 Jul | 188.06 | 7 | 0.00 | 0 | 0 | 0 |
5 Jul | 186.19 | 7 | 0.00 | 0 | 0 | 0 |
4 Jul | 180.97 | 7 | 0.00 | 0 | 0 | 0 |
3 Jul | 181.46 | 7 | 0.00 | 0 | 0 | 0 |
2 Jul | 175.02 | 7 | 0 | 0 | 0 |
For Federal Bank Ltd - strike price 170 expiring on 26SEP2024
Delta for 170 PE is -
Historical price for 170 PE is as follows
On 16 Sept FEDERALBNK was trading at 184.69. 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 -140000 which decreased total open position to 1375000
On 13 Sept FEDERALBNK was trading at 186.52. 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 -60000 which decreased total open position to 1520000
On 12 Sept FEDERALBNK was trading at 183.58. 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 40000 which increased total open position to 1610000
On 11 Sept FEDERALBNK was trading at 183.18. The strike last trading price was 0.4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -55000 which decreased total open position to 1700000
On 10 Sept FEDERALBNK was trading at 185.37. 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 -20000 which decreased total open position to 1790000
On 9 Sept FEDERALBNK was trading at 184.99. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 235000 which increased total open position to 1835000
On 6 Sept FEDERALBNK was trading at 183.45. The strike last trading price was 0.7, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 490000 which increased total open position to 1655000
On 5 Sept FEDERALBNK was trading at 189.65. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 1165000
On 4 Sept FEDERALBNK was trading at 187.87. The strike last trading price was 0.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 575000 which increased total open position to 1055000
On 3 Sept FEDERALBNK was trading at 194.61. 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 50000 which increased total open position to 480000
On 2 Sept FEDERALBNK was trading at 194.72. 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 165000 which increased total open position to 495000
On 30 Aug FEDERALBNK was trading at 194.70. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 390000
On 29 Aug FEDERALBNK was trading at 195.92. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 230000
On 28 Aug FEDERALBNK was trading at 195.56. 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 10000 which increased total open position to 65000
On 27 Aug FEDERALBNK was trading at 196.92. 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 15000 which increased total open position to 55000
On 26 Aug FEDERALBNK was trading at 198.73. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 35000
On 22 Aug FEDERALBNK was trading at 203.32. The strike last trading price was 0.25, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 25000
On 31 Jul FEDERALBNK was trading at 201.39. The strike last trading price was 7, 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 Jul FEDERALBNK was trading at 192.93. The strike last trading price was 7, 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 Jul FEDERALBNK was trading at 194.75. The strike last trading price was 7, 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 Jul FEDERALBNK was trading at 192.66. The strike last trading price was 7, 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 Jul FEDERALBNK was trading at 188.66. The strike last trading price was 7, 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 Jul FEDERALBNK was trading at 188.06. The strike last trading price was 7, 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 Jul FEDERALBNK was trading at 186.19. The strike last trading price was 7, 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 Jul FEDERALBNK was trading at 180.97. The strike last trading price was 7, 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 Jul FEDERALBNK was trading at 181.46. The strike last trading price was 7, 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 Jul FEDERALBNK was trading at 175.02. The strike last trading price was 7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0