FEDERALBNK
Federal Bank Ltd
Historical option data for FEDERALBNK
18 Oct 2024 10:40 AM IST
| FEDERALBNK 177.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 193.60 | 16.9 | 0.00 | 0 | -5,000 | 0 | ||||
| 17 Oct | 193.61 | 16.9 | -1.25 | 35,000 | -5,000 | 2,75,000 | ||||
| 16 Oct | 194.40 | 18.15 | -1.10 | 25,000 | 15,000 | 2,70,000 | ||||
| 15 Oct | 198.62 | 19.25 | -0.15 | 30,000 | 20,000 | 2,55,000 | ||||
| 14 Oct | 196.74 | 19.4 | 7.90 | 55,000 | 0 | 2,35,000 | ||||
| 11 Oct | 187.55 | 11.5 | 0.90 | 25,000 | 0 | 2,30,000 | ||||
| 10 Oct | 185.68 | 10.6 | -0.35 | 55,000 | 0 | 2,35,000 | ||||
| 9 Oct | 185.84 | 10.95 | -2.30 | 1,10,000 | -10,000 | 2,15,000 | ||||
| 8 Oct | 187.76 | 13.25 | 2.80 | 90,000 | 25,000 | 2,20,000 | ||||
| 7 Oct | 184.20 | 10.45 | -8.05 | 2,35,000 | 80,000 | 1,90,000 | ||||
| 4 Oct | 193.67 | 18.5 | 0.05 | 60,000 | -20,000 | 1,15,000 | ||||
| 3 Oct | 193.80 | 18.45 | 0.50 | 70,000 | 30,000 | 1,25,000 | ||||
| 1 Oct | 197.12 | 17.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 196.73 | 17.95 | 0.00 | 0 | 70,000 | 0 | ||||
| 27 Sept | 193.71 | 17.95 | 0.95 | 1,00,000 | 65,000 | 90,000 | ||||
| 26 Sept | 192.57 | 17 | 0.00 | 0 | 25,000 | 0 | ||||
| 25 Sept | 192.75 | 17 | -6.45 | 25,000 | 0 | 0 | ||||
| 24 Sept | 190.71 | 23.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 187.65 | 23.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 185.04 | 23.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 186.20 | 23.45 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 185.91 | 23.45 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 184.33 | 23.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 184.69 | 23.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 186.52 | 23.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Sept | 183.58 | 23.45 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 183.18 | 23.45 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 185.37 | 23.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 184.99 | 23.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 183.45 | 23.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 189.65 | 23.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 187.87 | 23.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 194.61 | 23.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 194.72 | 23.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 194.70 | 23.45 | 0 | 0 | 0 | |||||
For Federal Bank Ltd - strike price 177.5 expiring on 31OCT2024
Delta for 177.5 CE is -
Historical price for 177.5 CE is as follows
On 18 Oct FEDERALBNK was trading at 193.60. The strike last trading price was 16.9, 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 17 Oct FEDERALBNK was trading at 193.61. The strike last trading price was 16.9, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 275000
On 16 Oct FEDERALBNK was trading at 194.40. The strike last trading price was 18.15, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 270000
On 15 Oct FEDERALBNK was trading at 198.62. The strike last trading price was 19.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 255000
On 14 Oct FEDERALBNK was trading at 196.74. The strike last trading price was 19.4, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 235000
On 11 Oct FEDERALBNK was trading at 187.55. The strike last trading price was 11.5, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 230000
On 10 Oct FEDERALBNK was trading at 185.68. The strike last trading price was 10.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 235000
On 9 Oct FEDERALBNK was trading at 185.84. The strike last trading price was 10.95, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 215000
On 8 Oct FEDERALBNK was trading at 187.76. The strike last trading price was 13.25, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 220000
On 7 Oct FEDERALBNK was trading at 184.20. The strike last trading price was 10.45, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 190000
On 4 Oct FEDERALBNK was trading at 193.67. The strike last trading price was 18.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 115000
On 3 Oct FEDERALBNK was trading at 193.80. The strike last trading price was 18.45, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 125000
On 1 Oct FEDERALBNK was trading at 197.12. The strike last trading price was 17.95, 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 30 Sept FEDERALBNK was trading at 196.73. The strike last trading price was 17.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 0
On 27 Sept FEDERALBNK was trading at 193.71. The strike last trading price was 17.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 90000
On 26 Sept FEDERALBNK was trading at 192.57. The strike last trading price was 17, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 0
On 25 Sept FEDERALBNK was trading at 192.75. The strike last trading price was 17, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Sept FEDERALBNK was trading at 190.71. The strike last trading price was 23.45, 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 Sept FEDERALBNK was trading at 187.65. The strike last trading price was 23.45, 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 Sept FEDERALBNK was trading at 185.04. The strike last trading price was 23.45, 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 19 Sept FEDERALBNK was trading at 186.20. The strike last trading price was 23.45, 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 Sept FEDERALBNK was trading at 185.91. The strike last trading price was 23.45, 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 Sept FEDERALBNK was trading at 184.33. The strike last trading price was 23.45, 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 Sept FEDERALBNK was trading at 184.69. The strike last trading price was 23.45, 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 Sept FEDERALBNK was trading at 186.52. The strike last trading price was 23.45, 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 Sept FEDERALBNK was trading at 183.58. The strike last trading price was 23.45, 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 23.45, 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 23.45, 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 Sept FEDERALBNK was trading at 184.99. The strike last trading price was 23.45, 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 23.45, 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 23.45, 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 23.45, 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 23.45, 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 23.45, 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 30 Aug FEDERALBNK was trading at 194.70. The strike last trading price was 23.45, 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 177.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 193.60 | 0.3 | 0.00 | 2,50,000 | 45,000 | 6,85,000 |
| 17 Oct | 193.61 | 0.3 | 0.00 | 1,60,000 | -55,000 | 6,40,000 |
| 16 Oct | 194.40 | 0.3 | 0.00 | 2,50,000 | 20,000 | 7,05,000 |
| 15 Oct | 198.62 | 0.3 | -0.05 | 1,55,000 | 60,000 | 6,90,000 |
| 14 Oct | 196.74 | 0.35 | -0.65 | 18,85,000 | -4,20,000 | 6,95,000 |
| 11 Oct | 187.55 | 1 | -0.45 | 3,00,000 | 10,000 | 11,05,000 |
| 10 Oct | 185.68 | 1.45 | -0.55 | 14,25,000 | 85,000 | 10,75,000 |
| 9 Oct | 185.84 | 2 | 0.20 | 17,30,000 | 1,10,000 | 9,95,000 |
| 8 Oct | 187.76 | 1.8 | -0.90 | 20,70,000 | 1,10,000 | 9,00,000 |
| 7 Oct | 184.20 | 2.7 | 1.60 | 22,45,000 | 85,000 | 8,10,000 |
| 4 Oct | 193.67 | 1.1 | 0.00 | 7,35,000 | 60,000 | 7,40,000 |
| 3 Oct | 193.80 | 1.1 | 0.50 | 13,85,000 | 1,70,000 | 7,05,000 |
| 1 Oct | 197.12 | 0.6 | -0.15 | 8,05,000 | -2,45,000 | 5,45,000 |
| 30 Sept | 196.73 | 0.75 | -0.20 | 8,05,000 | 20,000 | 7,95,000 |
| 27 Sept | 193.71 | 0.95 | -0.05 | 8,10,000 | 2,65,000 | 7,75,000 |
| 26 Sept | 192.57 | 1 | -0.25 | 2,90,000 | 1,05,000 | 5,05,000 |
| 25 Sept | 192.75 | 1.25 | -0.20 | 2,95,000 | 45,000 | 3,95,000 |
| 24 Sept | 190.71 | 1.45 | -0.50 | 4,05,000 | 95,000 | 3,55,000 |
| 23 Sept | 187.65 | 1.95 | -0.40 | 2,85,000 | 2,50,000 | 2,55,000 |
| 20 Sept | 185.04 | 2.35 | -0.05 | 5,000 | 0 | 5,000 |
| 19 Sept | 186.20 | 2.4 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 185.91 | 2.4 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 184.33 | 2.4 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 184.69 | 2.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 186.52 | 2.4 | -1.60 | 15,000 | 0 | 5,000 |
| 12 Sept | 183.58 | 4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 183.18 | 4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 185.37 | 4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 184.99 | 4 | 0.00 | 0 | 5,000 | 0 |
| 6 Sept | 183.45 | 4 | 1.20 | 5,000 | 0 | 0 |
| 5 Sept | 189.65 | 2.8 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 187.87 | 2.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 194.61 | 2.8 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 194.72 | 2.8 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 194.70 | 2.8 | 0 | 0 | 0 | |
For Federal Bank Ltd - strike price 177.5 expiring on 31OCT2024
Delta for 177.5 PE is -
Historical price for 177.5 PE is as follows
On 18 Oct FEDERALBNK was trading at 193.60. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 685000
On 17 Oct FEDERALBNK was trading at 193.61. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -55000 which decreased total open position to 640000
On 16 Oct FEDERALBNK was trading at 194.40. The strike last trading price was 0.3, 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 705000
On 15 Oct FEDERALBNK was trading at 198.62. 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 60000 which increased total open position to 690000
On 14 Oct FEDERALBNK was trading at 196.74. The strike last trading price was 0.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -420000 which decreased total open position to 695000
On 11 Oct FEDERALBNK was trading at 187.55. The strike last trading price was 1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 1105000
On 10 Oct FEDERALBNK was trading at 185.68. The strike last trading price was 1.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 1075000
On 9 Oct FEDERALBNK was trading at 185.84. The strike last trading price was 2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 995000
On 8 Oct FEDERALBNK was trading at 187.76. The strike last trading price was 1.8, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 900000
On 7 Oct FEDERALBNK was trading at 184.20. The strike last trading price was 2.7, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 810000
On 4 Oct FEDERALBNK was trading at 193.67. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 740000
On 3 Oct FEDERALBNK was trading at 193.80. The strike last trading price was 1.1, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 170000 which increased total open position to 705000
On 1 Oct FEDERALBNK was trading at 197.12. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -245000 which decreased total open position to 545000
On 30 Sept FEDERALBNK was trading at 196.73. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 795000
On 27 Sept FEDERALBNK was trading at 193.71. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 265000 which increased total open position to 775000
On 26 Sept FEDERALBNK was trading at 192.57. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 505000
On 25 Sept FEDERALBNK was trading at 192.75. The strike last trading price was 1.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 395000
On 24 Sept FEDERALBNK was trading at 190.71. The strike last trading price was 1.45, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 95000 which increased total open position to 355000
On 23 Sept FEDERALBNK was trading at 187.65. The strike last trading price was 1.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 250000 which increased total open position to 255000
On 20 Sept FEDERALBNK was trading at 185.04. The strike last trading price was 2.35, 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 5000
On 19 Sept FEDERALBNK was trading at 186.20. The strike last trading price was 2.4, 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 Sept FEDERALBNK was trading at 185.91. The strike last trading price was 2.4, 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 Sept FEDERALBNK was trading at 184.33. The strike last trading price was 2.4, 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 Sept FEDERALBNK was trading at 184.69. The strike last trading price was 2.4, 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 Sept FEDERALBNK was trading at 186.52. The strike last trading price was 2.4, which was -1.60 lower 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 4, 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 4, 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 4, 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 Sept FEDERALBNK was trading at 184.99. The strike last trading price was 4, 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 6 Sept FEDERALBNK was trading at 183.45. The strike last trading price was 4, 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 0
On 5 Sept FEDERALBNK was trading at 189.65. The strike last trading price was 2.8, 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 2.8, 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 2.8, 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 2 Sept FEDERALBNK was trading at 194.72. The strike last trading price was 2.8, 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 30 Aug FEDERALBNK was trading at 194.70. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
