`
[--[65.84.65.76]--]
FEDERALBNK
Federal Bank Ltd

196.98 -2.40 (-1.20%)

Back to Option Chain


Historical option data for FEDERALBNK

14 Nov 2024 04:10 PM IST
FEDERALBNK 28NOV2024 175 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 196.98 17.2 0.00 0.00 0 0 0
13 Nov 199.38 17.2 0.00 0.00 0 0 0
12 Nov 207.27 17.2 0.00 0.00 0 0 0
11 Nov 207.73 17.2 0.00 0.00 0 0 0
8 Nov 206.77 17.2 0.00 0.00 0 0 0
7 Nov 206.01 17.2 0.00 0.00 0 0 0
6 Nov 204.74 17.2 0.00 0.00 0 0 0
5 Nov 204.27 17.2 0.00 0.00 0 0 0
4 Nov 204.29 17.2 0.00 0.00 0 0 0
1 Nov 204.17 17.2 0.00 0.00 0 0 0
31 Oct 203.91 17.2 0.00 - 0 0 0
30 Oct 203.24 17.2 0.00 - 0 0 0
29 Oct 200.70 17.2 0.00 - 0 0 0
28 Oct 184.99 17.2 0.00 - 0 0 0
25 Oct 186.24 17.2 0.00 - 0 0 0
24 Oct 188.86 17.2 0.00 - 0 2 0
23 Oct 188.72 17.2 -10.30 - 2 0 0
22 Oct 189.34 27.5 0.00 - 0 0 0
21 Oct 193.39 27.5 0.00 - 0 0 0
18 Oct 195.30 27.5 0.00 - 0 0 0
17 Oct 193.61 27.5 0.00 - 0 0 0
16 Oct 194.40 27.5 0.00 - 0 0 0
15 Oct 198.62 27.5 0.00 - 0 0 0
14 Oct 196.74 27.5 0.00 - 0 0 0
11 Oct 187.55 27.5 0.00 - 0 0 0
10 Oct 185.68 27.5 0.00 - 0 0 0
9 Oct 185.84 27.5 0.00 - 0 0 0
8 Oct 187.76 27.5 0.00 - 0 0 0
7 Oct 184.20 27.5 0.00 - 0 0 0
4 Oct 193.67 27.5 0.00 - 0 0 0
3 Oct 193.80 27.5 0.00 - 0 0 0
1 Oct 197.12 27.5 0.00 - 0 0 0
30 Sept 196.73 27.5 0.00 - 0 0 0
27 Sept 193.71 27.5 27.50 - 0 0 0
26 Sept 192.57 0 0.00 - 0 0 0
25 Sept 192.75 0 0.00 - 0 0 0
18 Sept 185.91 0 0.00 - 0 0 0
17 Sept 184.33 0 0.00 - 0 0 0
16 Sept 184.69 0 0.00 - 0 0 0
11 Sept 183.18 0 0.00 - 0 0 0
10 Sept 185.37 0 0.00 - 0 0 0
5 Sept 189.65 0 0.00 - 0 0 0
3 Sept 194.61 0 0.00 - 0 0 0
2 Sept 194.72 0 - 0 0 0


For Federal Bank Ltd - strike price 175 expiring on 28NOV2024

Delta for 175 CE is 0.00

Historical price for 175 CE is as follows

On 14 Nov FEDERALBNK was trading at 196.98. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 13 Nov FEDERALBNK was trading at 199.38. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 12 Nov FEDERALBNK was trading at 207.27. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 11 Nov FEDERALBNK was trading at 207.73. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 8 Nov FEDERALBNK was trading at 206.77. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 7 Nov FEDERALBNK was trading at 206.01. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 6 Nov FEDERALBNK was trading at 204.74. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 5 Nov FEDERALBNK was trading at 204.27. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 4 Nov FEDERALBNK was trading at 204.29. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 1 Nov FEDERALBNK was trading at 204.17. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 31 Oct FEDERALBNK was trading at 203.91. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct FEDERALBNK was trading at 203.24. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct FEDERALBNK was trading at 200.70. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct FEDERALBNK was trading at 184.99. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct FEDERALBNK was trading at 186.24. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct FEDERALBNK was trading at 188.86. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct FEDERALBNK was trading at 188.72. The strike last trading price was 17.2, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct FEDERALBNK was trading at 189.34. The strike last trading price was 27.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct FEDERALBNK was trading at 193.39. The strike last trading price was 27.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct FEDERALBNK was trading at 195.30. The strike last trading price was 27.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct FEDERALBNK was trading at 193.61. The strike last trading price was 27.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct FEDERALBNK was trading at 194.40. The strike last trading price was 27.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct FEDERALBNK was trading at 198.62. The strike last trading price was 27.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct FEDERALBNK was trading at 196.74. The strike last trading price was 27.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct FEDERALBNK was trading at 187.55. The strike last trading price was 27.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct FEDERALBNK was trading at 185.68. The strike last trading price was 27.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct FEDERALBNK was trading at 185.84. The strike last trading price was 27.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct FEDERALBNK was trading at 187.76. The strike last trading price was 27.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct FEDERALBNK was trading at 184.20. The strike last trading price was 27.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct FEDERALBNK was trading at 193.67. The strike last trading price was 27.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct FEDERALBNK was trading at 193.80. The strike last trading price was 27.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct FEDERALBNK was trading at 197.12. The strike last trading price was 27.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept FEDERALBNK was trading at 196.73. The strike last trading price was 27.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept FEDERALBNK was trading at 193.71. The strike last trading price was 27.5, which was 27.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept FEDERALBNK was trading at 192.57. 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 which decreased total open position to


On 25 Sept FEDERALBNK was trading at 192.75. 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 which decreased total open position to


On 18 Sept FEDERALBNK was trading at 185.91. 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 which decreased total open position to


On 17 Sept FEDERALBNK was trading at 184.33. 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 which decreased total open position to


On 16 Sept FEDERALBNK was trading at 184.69. 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 which decreased total open position to


On 11 Sept FEDERALBNK was trading at 183.18. 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 which decreased total open position to


On 10 Sept FEDERALBNK was trading at 185.37. 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 which decreased total open position to


On 5 Sept FEDERALBNK was trading at 189.65. 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 which decreased total open position to


On 3 Sept FEDERALBNK was trading at 194.61. 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 which decreased total open position to


On 2 Sept FEDERALBNK was trading at 194.72. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


FEDERALBNK 28NOV2024 175 PE
Delta: -0.04
Vega: 0.03
Theta: -0.04
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 196.98 0.2 -0.05 35.45 55 21 139
13 Nov 199.38 0.25 0.10 40.03 20 4 119
12 Nov 207.27 0.15 0.00 40.98 16 -3 116
11 Nov 207.73 0.15 0.00 41.36 12 5 119
8 Nov 206.77 0.15 -0.05 36.94 23 -4 113
7 Nov 206.01 0.2 -0.10 37.50 75 -12 116
6 Nov 204.74 0.3 -0.05 38.75 56 15 132
5 Nov 204.27 0.35 -0.15 38.46 120 32 120
4 Nov 204.29 0.5 0.00 39.92 48 11 90
1 Nov 204.17 0.5 0.00 38.07 15 -3 74
31 Oct 203.91 0.5 0.05 - 53 6 77
30 Oct 203.24 0.45 -0.15 - 53 -7 74
29 Oct 200.70 0.6 -2.15 - 240 -12 81
28 Oct 184.99 2.75 0.15 - 289 -4 92
25 Oct 186.24 2.6 0.75 - 108 27 96
24 Oct 188.86 1.85 -0.15 - 25 14 68
23 Oct 188.72 2 0.30 - 54 36 56
22 Oct 189.34 1.7 0.45 - 15 4 21
21 Oct 193.39 1.25 0.25 - 7 2 16
18 Oct 195.30 1 -0.75 - 7 0 12
17 Oct 193.61 1.75 0.00 - 0 0 0
16 Oct 194.40 1.75 0.00 - 0 0 0
15 Oct 198.62 1.75 0.00 - 0 1 0
14 Oct 196.74 1.75 -0.25 - 1 0 11
11 Oct 187.55 2 -1.15 - 2 0 12
10 Oct 185.68 3.15 0.00 - 0 0 0
9 Oct 185.84 3.15 0.00 - 0 0 0
8 Oct 187.76 3.15 0.00 - 0 3 0
7 Oct 184.20 3.15 1.85 - 5 3 12
4 Oct 193.67 1.3 0.00 - 2 -1 8
3 Oct 193.80 1.3 0.40 - 1 0 8
1 Oct 197.12 0.9 -0.35 - 6 1 9
30 Sept 196.73 1.25 -0.15 - 1 0 8
27 Sept 193.71 1.4 0.00 - 0 8 0
26 Sept 192.57 1.4 -2.05 - 8 0 0
25 Sept 192.75 3.45 0.00 - 0 0 0
18 Sept 185.91 3.45 0.00 - 0 0 0
17 Sept 184.33 3.45 0.00 - 0 0 0
16 Sept 184.69 3.45 0.00 - 0 0 0
11 Sept 183.18 3.45 0.00 - 0 0 0
10 Sept 185.37 3.45 3.45 - 0 0 0
5 Sept 189.65 0 0.00 - 0 0 0
3 Sept 194.61 0 0.00 - 0 0 0
2 Sept 194.72 0 - 0 0 0


For Federal Bank Ltd - strike price 175 expiring on 28NOV2024

Delta for 175 PE is -0.04

Historical price for 175 PE is as follows

On 14 Nov FEDERALBNK was trading at 196.98. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 35.45, the open interest changed by 21 which increased total open position to 139


On 13 Nov FEDERALBNK was trading at 199.38. The strike last trading price was 0.25, which was 0.10 higher than the previous day. The implied volatity was 40.03, the open interest changed by 4 which increased total open position to 119


On 12 Nov FEDERALBNK was trading at 207.27. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 40.98, the open interest changed by -3 which decreased total open position to 116


On 11 Nov FEDERALBNK was trading at 207.73. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 41.36, the open interest changed by 5 which increased total open position to 119


On 8 Nov FEDERALBNK was trading at 206.77. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 36.94, the open interest changed by -4 which decreased total open position to 113


On 7 Nov FEDERALBNK was trading at 206.01. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 37.50, the open interest changed by -12 which decreased total open position to 116


On 6 Nov FEDERALBNK was trading at 204.74. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 38.75, the open interest changed by 15 which increased total open position to 132


On 5 Nov FEDERALBNK was trading at 204.27. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 38.46, the open interest changed by 32 which increased total open position to 120


On 4 Nov FEDERALBNK was trading at 204.29. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 39.92, the open interest changed by 11 which increased total open position to 90


On 1 Nov FEDERALBNK was trading at 204.17. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 38.07, the open interest changed by -3 which decreased total open position to 74


On 31 Oct FEDERALBNK was trading at 203.91. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct FEDERALBNK was trading at 203.24. 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 which decreased total open position to


On 29 Oct FEDERALBNK was trading at 200.70. The strike last trading price was 0.6, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct FEDERALBNK was trading at 184.99. The strike last trading price was 2.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct FEDERALBNK was trading at 186.24. The strike last trading price was 2.6, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct FEDERALBNK was trading at 188.86. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct FEDERALBNK was trading at 188.72. The strike last trading price was 2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct FEDERALBNK was trading at 189.34. The strike last trading price was 1.7, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct FEDERALBNK was trading at 193.39. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct FEDERALBNK was trading at 195.30. The strike last trading price was 1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct FEDERALBNK was trading at 193.61. The strike last trading price was 1.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct FEDERALBNK was trading at 194.40. The strike last trading price was 1.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct FEDERALBNK was trading at 198.62. The strike last trading price was 1.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct FEDERALBNK was trading at 196.74. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct FEDERALBNK was trading at 187.55. The strike last trading price was 2, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct FEDERALBNK was trading at 185.68. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct FEDERALBNK was trading at 185.84. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct FEDERALBNK was trading at 187.76. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct FEDERALBNK was trading at 184.20. The strike last trading price was 3.15, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct FEDERALBNK was trading at 193.67. 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 which decreased total open position to


On 3 Oct FEDERALBNK was trading at 193.80. The strike last trading price was 1.3, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct FEDERALBNK was trading at 197.12. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept FEDERALBNK was trading at 196.73. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept FEDERALBNK was trading at 193.71. The strike last trading price was 1.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept FEDERALBNK was trading at 192.57. The strike last trading price was 1.4, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept FEDERALBNK was trading at 192.75. The strike last trading price was 3.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Sept FEDERALBNK was trading at 185.91. The strike last trading price was 3.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Sept FEDERALBNK was trading at 184.33. The strike last trading price was 3.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Sept FEDERALBNK was trading at 184.69. The strike last trading price was 3.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Sept FEDERALBNK was trading at 183.18. The strike last trading price was 3.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Sept FEDERALBNK was trading at 185.37. The strike last trading price was 3.45, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 5 Sept FEDERALBNK was trading at 189.65. 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 which decreased total open position to


On 3 Sept FEDERALBNK was trading at 194.61. 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 which decreased total open position to


On 2 Sept FEDERALBNK was trading at 194.72. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to