FEDERALBNK
Federal Bank Ltd
Historical option data for FEDERALBNK
06 Sep 2024 04:10 PM IST
| FEDERALBNK 175 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 183.45 | 10.2 | -5.85 | 70,000 | 5,000 | 40,000 | ||||
| 5 Sept | 189.65 | 16.05 | 1.45 | 70,000 | 20,000 | 35,000 | ||||
| 4 Sept | 187.87 | 14.6 | -6.60 | 70,000 | 15,000 | 20,000 | ||||
| 3 Sept | 194.61 | 21.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 194.72 | 21.2 | -5.80 | 5,000 | 0 | 5,000 | ||||
| 30 Aug | 194.70 | 27 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 195.92 | 27 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 195.56 | 27 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 196.92 | 27 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 198.73 | 27 | 0.00 | 0 | 5,000 | 0 | ||||
| 23 Aug | 199.56 | 27 | 12.70 | 5,000 | 0 | 0 | ||||
| 22 Aug | 203.32 | 14.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 203.25 | 14.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 203.70 | 14.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 202.73 | 14.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 202.20 | 14.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 201.24 | 14.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 197.56 | 14.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 192.70 | 14.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 192.85 | 14.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 201.39 | 14.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 201.01 | 14.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 198.00 | 14.3 | 14.30 | 0 | 0 | 0 | ||||
| 22 Jul | 192.93 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 196.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 195.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 194.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 192.66 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 188.66 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 188.06 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 186.19 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 180.97 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 181.46 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Jul | 175.02 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 177.74 | 0 | 0 | 0 | 0 | |||||
For Federal Bank Ltd - strike price 175 expiring on 26SEP2024
Delta for 175 CE is -
Historical price for 175 CE is as follows
On 6 Sept FEDERALBNK was trading at 183.45. The strike last trading price was 10.2, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 40000
On 5 Sept FEDERALBNK was trading at 189.65. The strike last trading price was 16.05, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 35000
On 4 Sept FEDERALBNK was trading at 187.87. The strike last trading price was 14.6, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 20000
On 3 Sept FEDERALBNK was trading at 194.61. The strike last trading price was 21.2, 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 0
On 2 Sept FEDERALBNK was trading at 194.72. The strike last trading price was 21.2, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 30 Aug FEDERALBNK was trading at 194.70. The strike last trading price was 27, 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 27, 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 27, 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 Aug FEDERALBNK was trading at 196.92. The strike last trading price was 27, 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 FEDERALBNK was trading at 198.73. The strike last trading price was 27, 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 23 Aug FEDERALBNK was trading at 199.56. The strike last trading price was 27, which was 12.70 higher 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 14.3, 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 0
On 21 Aug FEDERALBNK was trading at 203.25. The strike last trading price was 14.3, 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 0
On 20 Aug FEDERALBNK was trading at 203.70. The strike last trading price was 14.3, 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 0
On 14 Aug FEDERALBNK was trading at 202.73. The strike last trading price was 14.3, 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 0
On 13 Aug FEDERALBNK was trading at 202.20. The strike last trading price was 14.3, 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 0
On 12 Aug FEDERALBNK was trading at 201.24. The strike last trading price was 14.3, 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 0
On 9 Aug FEDERALBNK was trading at 197.56. The strike last trading price was 14.3, 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 0
On 7 Aug FEDERALBNK was trading at 192.70. The strike last trading price was 14.3, 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 0
On 5 Aug FEDERALBNK was trading at 192.85. The strike last trading price was 14.3, 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 0
On 31 Jul FEDERALBNK was trading at 201.39. The strike last trading price was 14.3, 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 0
On 29 Jul FEDERALBNK was trading at 201.01. The strike last trading price was 14.3, 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 0
On 26 Jul FEDERALBNK was trading at 198.00. The strike last trading price was 14.3, which was 14.30 higher 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 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 18 Jul FEDERALBNK was trading at 196.60. 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 16 Jul FEDERALBNK was trading at 195.35. 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 15 Jul FEDERALBNK was trading at 194.75. 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 11 Jul FEDERALBNK was trading at 192.66. 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 10 Jul FEDERALBNK was trading at 188.66. 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 Jul FEDERALBNK was trading at 188.06. 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 Jul FEDERALBNK was trading at 186.19. 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 4 Jul FEDERALBNK was trading at 180.97. 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 3 Jul FEDERALBNK was trading at 181.46. 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 2 Jul FEDERALBNK was trading at 175.02. 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 1 Jul FEDERALBNK was trading at 177.74. 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 175 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 183.45 | 1.4 | 0.85 | 44,40,000 | 11,75,000 | 27,60,000 |
| 5 Sept | 189.65 | 0.55 | -0.35 | 15,85,000 | -10,000 | 16,10,000 |
| 4 Sept | 187.87 | 0.9 | 0.55 | 39,70,000 | 10,50,000 | 17,05,000 |
| 3 Sept | 194.61 | 0.35 | 0.00 | 95,000 | 20,000 | 6,45,000 |
| 2 Sept | 194.72 | 0.35 | -0.05 | 2,75,000 | 75,000 | 6,40,000 |
| 30 Aug | 194.70 | 0.4 | 0.00 | 6,40,000 | 2,90,000 | 6,50,000 |
| 29 Aug | 195.92 | 0.4 | -0.15 | 3,15,000 | 1,55,000 | 3,65,000 |
| 28 Aug | 195.56 | 0.55 | 0.05 | 1,45,000 | 60,000 | 2,05,000 |
| 27 Aug | 196.92 | 0.5 | 0.25 | 55,000 | 30,000 | 1,40,000 |
| 26 Aug | 198.73 | 0.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 199.56 | 0.25 | -0.15 | 5,000 | 0 | 1,10,000 |
| 22 Aug | 203.32 | 0.4 | -0.20 | 60,000 | 15,000 | 1,15,000 |
| 21 Aug | 203.25 | 0.6 | 0.00 | 10,000 | 0 | 1,10,000 |
| 20 Aug | 203.70 | 0.6 | 0.00 | 5,000 | 0 | 1,15,000 |
| 14 Aug | 202.73 | 0.6 | 0.00 | 5,000 | 0 | 1,10,000 |
| 13 Aug | 202.20 | 0.6 | -0.45 | 10,000 | 0 | 1,05,000 |
| 12 Aug | 201.24 | 1.05 | 0.05 | 10,000 | 5,000 | 1,05,000 |
| 9 Aug | 197.56 | 1 | -0.70 | 25,000 | -5,000 | 1,00,000 |
| 7 Aug | 192.70 | 1.7 | -0.80 | 10,000 | 5,000 | 1,10,000 |
| 5 Aug | 192.85 | 2.5 | 1.35 | 10,000 | 0 | 1,05,000 |
| 31 Jul | 201.39 | 1.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 201.01 | 1.15 | -0.10 | 5,000 | 5,000 | 1,05,000 |
| 26 Jul | 198.00 | 1.25 | -7.85 | 1,60,000 | 1,00,000 | 1,00,000 |
| 22 Jul | 192.93 | 9.1 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 196.60 | 9.1 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 195.35 | 9.1 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 194.75 | 9.1 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 192.66 | 9.1 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 188.66 | 9.1 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 188.06 | 9.1 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 186.19 | 9.1 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 180.97 | 9.1 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 181.46 | 9.1 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 175.02 | 9.1 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 177.74 | 9.1 | 0 | 0 | 0 | |
For Federal Bank Ltd - strike price 175 expiring on 26SEP2024
Delta for 175 PE is -
Historical price for 175 PE is as follows
On 6 Sept FEDERALBNK was trading at 183.45. The strike last trading price was 1.4, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 1175000 which increased total open position to 2760000
On 5 Sept FEDERALBNK was trading at 189.65. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 1610000
On 4 Sept FEDERALBNK was trading at 187.87. The strike last trading price was 0.9, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 1050000 which increased total open position to 1705000
On 3 Sept FEDERALBNK was trading at 194.61. 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 20000 which increased total open position to 645000
On 2 Sept FEDERALBNK was trading at 194.72. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 640000
On 30 Aug FEDERALBNK was trading at 194.70. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 290000 which increased total open position to 650000
On 29 Aug FEDERALBNK was trading at 195.92. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 155000 which increased total open position to 365000
On 28 Aug FEDERALBNK was trading at 195.56. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 205000
On 27 Aug FEDERALBNK was trading at 196.92. The strike last trading price was 0.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 140000
On 26 Aug FEDERALBNK was trading at 198.73. 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 0 which decreased total open position to 0
On 23 Aug FEDERALBNK was trading at 199.56. 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 0 which decreased total open position to 110000
On 22 Aug FEDERALBNK was trading at 203.32. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 115000
On 21 Aug FEDERALBNK was trading at 203.25. The strike last trading price was 0.6, 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 110000
On 20 Aug FEDERALBNK was trading at 203.70. The strike last trading price was 0.6, 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 115000
On 14 Aug FEDERALBNK was trading at 202.73. The strike last trading price was 0.6, 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 110000
On 13 Aug FEDERALBNK was trading at 202.20. The strike last trading price was 0.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105000
On 12 Aug FEDERALBNK was trading at 201.24. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 105000
On 9 Aug FEDERALBNK was trading at 197.56. The strike last trading price was 1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 100000
On 7 Aug FEDERALBNK was trading at 192.70. The strike last trading price was 1.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 110000
On 5 Aug FEDERALBNK was trading at 192.85. The strike last trading price was 2.5, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105000
On 31 Jul FEDERALBNK was trading at 201.39. The strike last trading price was 1.15, 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 Jul FEDERALBNK was trading at 201.01. The strike last trading price was 1.15, 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 105000
On 26 Jul FEDERALBNK was trading at 198.00. The strike last trading price was 1.25, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 100000
On 22 Jul FEDERALBNK was trading at 192.93. The strike last trading price was 9.1, 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 18 Jul FEDERALBNK was trading at 196.60. The strike last trading price was 9.1, 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 16 Jul FEDERALBNK was trading at 195.35. The strike last trading price was 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 9.1, 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 1 Jul FEDERALBNK was trading at 177.74. The strike last trading price was 9.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0