FEDERALBNK
Federal Bank Ltd
Historical option data for FEDERALBNK
18 Oct 2024 10:50 AM IST
| FEDERALBNK 170 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 193.13 | 28.7 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 193.61 | 28.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 194.40 | 28.7 | 0.00 | 0 | -1,40,000 | 0 | ||||
| 15 Oct | 198.62 | 28.7 | 2.70 | 2,25,000 | -1,40,000 | 2,40,000 | ||||
| 14 Oct | 196.74 | 26 | 8.15 | 2,65,000 | 1,15,000 | 3,90,000 | ||||
| 11 Oct | 187.55 | 17.85 | 0.50 | 35,000 | 0 | 2,80,000 | ||||
| 10 Oct | 185.68 | 17.35 | 0.10 | 1,25,000 | -10,000 | 2,80,000 | ||||
| 9 Oct | 185.84 | 17.25 | -2.50 | 4,05,000 | -1,30,000 | 2,90,000 | ||||
| 8 Oct | 187.76 | 19.75 | 3.15 | 3,00,000 | 2,60,000 | 4,15,000 | ||||
| 7 Oct | 184.20 | 16.6 | -8.10 | 2,00,000 | 40,000 | 1,45,000 | ||||
| 4 Oct | 193.67 | 24.7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 193.80 | 24.7 | -6.00 | 5,000 | 0 | 1,05,000 | ||||
| 1 Oct | 197.12 | 30.7 | 6.00 | 15,000 | -10,000 | 1,10,000 | ||||
| 30 Sept | 196.73 | 24.7 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 193.71 | 24.7 | 0.70 | 15,000 | 0 | 1,20,000 | ||||
| 26 Sept | 192.57 | 24 | -0.30 | 5,000 | 0 | 1,20,000 | ||||
| 25 Sept | 192.75 | 24.3 | 1.80 | 25,000 | 0 | 1,20,000 | ||||
| 24 Sept | 190.71 | 22.5 | 2.70 | 20,000 | 15,000 | 1,20,000 | ||||
| 23 Sept | 187.65 | 19.8 | 1.10 | 35,000 | 15,000 | 1,05,000 | ||||
| 20 Sept | 185.04 | 18.7 | 1.30 | 40,000 | 25,000 | 85,000 | ||||
| 19 Sept | 186.20 | 17.4 | 0.15 | 10,000 | 5,000 | 55,000 | ||||
| 18 Sept | 185.91 | 17.25 | 0.00 | 0 | 40,000 | 0 | ||||
| 17 Sept | 184.33 | 17.25 | 0.35 | 40,000 | 35,000 | 45,000 | ||||
| 16 Sept | 184.69 | 16.9 | -2.30 | 5,000 | 0 | 5,000 | ||||
| 13 Sept | 186.52 | 19.2 | 1.20 | 5,000 | 0 | 5,000 | ||||
| 12 Sept | 183.58 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 183.18 | 18 | 0.00 | 0 | 5,000 | 0 | ||||
| 10 Sept | 185.37 | 18 | -21.75 | 5,000 | 0 | 0 | ||||
|
|
||||||||||
| 6 Sept | 183.45 | 39.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 189.65 | 39.75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 187.87 | 39.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 194.61 | 39.75 | 39.75 | 0 | 0 | 0 | ||||
| 29 Aug | 195.92 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 195.56 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 193.78 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 192.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 192.85 | 0 | 0 | 0 | 0 | |||||
For Federal Bank Ltd - strike price 170 expiring on 31OCT2024
Delta for 170 CE is -
Historical price for 170 CE is as follows
On 18 Oct FEDERALBNK was trading at 193.13. The strike last trading price was 28.7, 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 17 Oct FEDERALBNK was trading at 193.61. The strike last trading price was 28.7, 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 16 Oct FEDERALBNK was trading at 194.40. The strike last trading price was 28.7, 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 0
On 15 Oct FEDERALBNK was trading at 198.62. The strike last trading price was 28.7, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by -140000 which decreased total open position to 240000
On 14 Oct FEDERALBNK was trading at 196.74. The strike last trading price was 26, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 115000 which increased total open position to 390000
On 11 Oct FEDERALBNK was trading at 187.55. The strike last trading price was 17.85, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 280000
On 10 Oct FEDERALBNK was trading at 185.68. The strike last trading price was 17.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 280000
On 9 Oct FEDERALBNK was trading at 185.84. The strike last trading price was 17.25, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -130000 which decreased total open position to 290000
On 8 Oct FEDERALBNK was trading at 187.76. The strike last trading price was 19.75, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 260000 which increased total open position to 415000
On 7 Oct FEDERALBNK was trading at 184.20. The strike last trading price was 16.6, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 145000
On 4 Oct FEDERALBNK was trading at 193.67. The strike last trading price was 24.7, 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 Oct FEDERALBNK was trading at 193.80. The strike last trading price was 24.7, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105000
On 1 Oct FEDERALBNK was trading at 197.12. The strike last trading price was 30.7, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 110000
On 30 Sept FEDERALBNK was trading at 196.73. The strike last trading price was 24.7, 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 27 Sept FEDERALBNK was trading at 193.71. The strike last trading price was 24.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120000
On 26 Sept FEDERALBNK was trading at 192.57. The strike last trading price was 24, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120000
On 25 Sept FEDERALBNK was trading at 192.75. The strike last trading price was 24.3, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120000
On 24 Sept FEDERALBNK was trading at 190.71. The strike last trading price was 22.5, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 120000
On 23 Sept FEDERALBNK was trading at 187.65. The strike last trading price was 19.8, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 105000
On 20 Sept FEDERALBNK was trading at 185.04. The strike last trading price was 18.7, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 85000
On 19 Sept FEDERALBNK was trading at 186.20. The strike last trading price was 17.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 55000
On 18 Sept FEDERALBNK was trading at 185.91. The strike last trading price was 17.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 0
On 17 Sept FEDERALBNK was trading at 184.33. The strike last trading price was 17.25, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 45000
On 16 Sept FEDERALBNK was trading at 184.69. The strike last trading price was 16.9, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 13 Sept FEDERALBNK was trading at 186.52. The strike last trading price was 19.2, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 12 Sept FEDERALBNK was trading at 183.58. The strike last trading price was 18, 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 18, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 0
On 10 Sept FEDERALBNK was trading at 185.37. The strike last trading price was 18, which was -21.75 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 39.75, 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 5 Sept FEDERALBNK was trading at 189.65. The strike last trading price was 39.75, 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 4 Sept FEDERALBNK was trading at 187.87. The strike last trading price was 39.75, 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 3 Sept FEDERALBNK was trading at 194.61. The strike last trading price was 39.75, which was 39.75 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 8 Aug FEDERALBNK was trading at 193.78. 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 7 Aug FEDERALBNK was trading at 192.70. 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 5 Aug FEDERALBNK was trading at 192.85. 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 170 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 193.13 | 0.15 | 0.00 | 1,10,000 | -50,000 | 12,65,000 |
| 17 Oct | 193.61 | 0.15 | 0.00 | 4,00,000 | -1,70,000 | 13,15,000 |
| 16 Oct | 194.40 | 0.15 | 0.00 | 2,60,000 | -5,000 | 14,90,000 |
| 15 Oct | 198.62 | 0.15 | 0.00 | 5,90,000 | -10,000 | 14,95,000 |
| 14 Oct | 196.74 | 0.15 | -0.15 | 13,20,000 | -2,85,000 | 15,15,000 |
| 11 Oct | 187.55 | 0.3 | -0.25 | 6,65,000 | -70,000 | 18,15,000 |
| 10 Oct | 185.68 | 0.55 | -0.30 | 14,95,000 | 1,30,000 | 19,00,000 |
| 9 Oct | 185.84 | 0.85 | 0.00 | 16,30,000 | -1,45,000 | 17,70,000 |
| 8 Oct | 187.76 | 0.85 | -0.40 | 24,95,000 | -25,000 | 19,55,000 |
| 7 Oct | 184.20 | 1.25 | 0.80 | 53,50,000 | 9,35,000 | 20,55,000 |
| 4 Oct | 193.67 | 0.45 | 0.00 | 7,85,000 | -1,20,000 | 11,25,000 |
| 3 Oct | 193.80 | 0.45 | 0.20 | 11,45,000 | -2,85,000 | 12,75,000 |
| 1 Oct | 197.12 | 0.25 | -0.10 | 5,50,000 | -95,000 | 15,60,000 |
| 30 Sept | 196.73 | 0.35 | -0.10 | 7,70,000 | 5,000 | 16,35,000 |
| 27 Sept | 193.71 | 0.45 | 0.00 | 9,20,000 | 1,55,000 | 16,70,000 |
| 26 Sept | 192.57 | 0.45 | -0.15 | 4,15,000 | 1,15,000 | 15,20,000 |
| 25 Sept | 192.75 | 0.6 | -0.10 | 5,40,000 | 95,000 | 14,00,000 |
| 24 Sept | 190.71 | 0.7 | -0.20 | 6,60,000 | 4,95,000 | 13,00,000 |
| 23 Sept | 187.65 | 0.9 | 0.00 | 2,95,000 | 1,50,000 | 8,00,000 |
| 20 Sept | 185.04 | 0.9 | -0.15 | 1,70,000 | 25,000 | 6,55,000 |
| 19 Sept | 186.20 | 1.05 | -0.25 | 2,70,000 | 1,75,000 | 6,25,000 |
| 18 Sept | 185.91 | 1.3 | 0.00 | 2,80,000 | 95,000 | 4,45,000 |
| 17 Sept | 184.33 | 1.3 | 0.10 | 3,10,000 | 1,65,000 | 3,35,000 |
| 16 Sept | 184.69 | 1.2 | 0.20 | 1,55,000 | 1,40,000 | 1,65,000 |
| 13 Sept | 186.52 | 1 | -0.80 | 45,000 | 20,000 | 20,000 |
| 12 Sept | 183.58 | 1.8 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 183.18 | 1.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 185.37 | 1.8 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 183.45 | 1.8 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 189.65 | 1.8 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 187.87 | 1.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 194.61 | 1.8 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 195.92 | 1.8 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 195.56 | 1.8 | 1.80 | 0 | 0 | 0 |
| 8 Aug | 193.78 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 192.70 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 192.85 | 0 | 0 | 0 | 0 | |
For Federal Bank Ltd - strike price 170 expiring on 31OCT2024
Delta for 170 PE is -
Historical price for 170 PE is as follows
On 18 Oct FEDERALBNK was trading at 193.13. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -50000 which decreased total open position to 1265000
On 17 Oct FEDERALBNK was trading at 193.61. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -170000 which decreased total open position to 1315000
On 16 Oct FEDERALBNK was trading at 194.40. The strike last trading price was 0.15, 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 1490000
On 15 Oct FEDERALBNK was trading at 198.62. The strike last trading price was 0.15, 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 1495000
On 14 Oct FEDERALBNK was trading at 196.74. 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 -285000 which decreased total open position to 1515000
On 11 Oct FEDERALBNK was trading at 187.55. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -70000 which decreased total open position to 1815000
On 10 Oct FEDERALBNK was trading at 185.68. The strike last trading price was 0.55, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 130000 which increased total open position to 1900000
On 9 Oct FEDERALBNK was trading at 185.84. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -145000 which decreased total open position to 1770000
On 8 Oct FEDERALBNK was trading at 187.76. The strike last trading price was 0.85, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 1955000
On 7 Oct FEDERALBNK was trading at 184.20. The strike last trading price was 1.25, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 935000 which increased total open position to 2055000
On 4 Oct FEDERALBNK was trading at 193.67. 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 -120000 which decreased total open position to 1125000
On 3 Oct FEDERALBNK was trading at 193.80. The strike last trading price was 0.45, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -285000 which decreased total open position to 1275000
On 1 Oct FEDERALBNK was trading at 197.12. 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 -95000 which decreased total open position to 1560000
On 30 Sept FEDERALBNK was trading at 196.73. 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 5000 which increased total open position to 1635000
On 27 Sept FEDERALBNK was trading at 193.71. 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 155000 which increased total open position to 1670000
On 26 Sept FEDERALBNK was trading at 192.57. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 115000 which increased total open position to 1520000
On 25 Sept FEDERALBNK was trading at 192.75. 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 95000 which increased total open position to 1400000
On 24 Sept FEDERALBNK was trading at 190.71. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 495000 which increased total open position to 1300000
On 23 Sept FEDERALBNK was trading at 187.65. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 800000
On 20 Sept FEDERALBNK was trading at 185.04. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 655000
On 19 Sept FEDERALBNK was trading at 186.20. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 175000 which increased total open position to 625000
On 18 Sept FEDERALBNK was trading at 185.91. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 95000 which increased total open position to 445000
On 17 Sept FEDERALBNK was trading at 184.33. The strike last trading price was 1.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 335000
On 16 Sept FEDERALBNK was trading at 184.69. The strike last trading price was 1.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 140000 which increased total open position to 165000
On 13 Sept FEDERALBNK was trading at 186.52. The strike last trading price was 1, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 20000
On 12 Sept FEDERALBNK was trading at 183.58. The strike last trading price was 1.8, 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 11 Sept FEDERALBNK was trading at 183.18. The strike last trading price was 1.8, 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 10 Sept FEDERALBNK was trading at 185.37. The strike last trading price was 1.8, 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 6 Sept FEDERALBNK was trading at 183.45. The strike last trading price was 1.8, 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 5 Sept FEDERALBNK was trading at 189.65. The strike last trading price was 1.8, 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 4 Sept FEDERALBNK was trading at 187.87. The strike last trading price was 1.8, 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 3 Sept FEDERALBNK was trading at 194.61. The strike last trading price was 1.8, 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 FEDERALBNK was trading at 195.92. The strike last trading price was 1.8, 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 28 Aug FEDERALBNK was trading at 195.56. The strike last trading price was 1.8, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug FEDERALBNK was trading at 193.78. 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 7 Aug FEDERALBNK was trading at 192.70. 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 5 Aug FEDERALBNK was trading at 192.85. 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
