FEDERALBNK
Federal Bank Ltd
Historical option data for FEDERALBNK
16 Sep 2024 04:10 PM IST
| FEDERALBNK 182.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 184.69 | 4.2 | -1.45 | 24,25,000 | 1,35,000 | 8,65,000 | ||||
| 13 Sept | 186.52 | 5.65 | 1.85 | 26,50,000 | -4,05,000 | 7,25,000 | ||||
| 12 Sept | 183.58 | 3.8 | -0.25 | 27,75,000 | 5,10,000 | 11,60,000 | ||||
| 11 Sept | 183.18 | 4.05 | -1.55 | 9,75,000 | 2,15,000 | 6,35,000 | ||||
| 10 Sept | 185.37 | 5.6 | -0.15 | 4,55,000 | -40,000 | 4,20,000 | ||||
| 9 Sept | 184.99 | 5.75 | 0.60 | 15,45,000 | 1,10,000 | 4,60,000 | ||||
| 6 Sept | 183.45 | 5.15 | -4.45 | 7,40,000 | 2,65,000 | 3,55,000 | ||||
| 5 Sept | 189.65 | 9.6 | 1.00 | 1,25,000 | 35,000 | 90,000 | ||||
| 4 Sept | 187.87 | 8.6 | -5.25 | 2,15,000 | -10,000 | 50,000 | ||||
| 3 Sept | 194.61 | 13.85 | -0.55 | 75,000 | -10,000 | 60,000 | ||||
| 2 Sept | 194.72 | 14.4 | -0.15 | 1,40,000 | 5,000 | 75,000 | ||||
| 30 Aug | 194.70 | 14.55 | -12.40 | 1,55,000 | 70,000 | 70,000 | ||||
| 29 Aug | 195.92 | 26.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 28 Aug | 195.56 | 26.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 196.92 | 26.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 198.73 | 26.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 199.56 | 26.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 203.32 | 26.95 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 203.25 | 26.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 203.70 | 26.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 202.69 | 26.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 203.67 | 26.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 202.73 | 26.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 202.20 | 26.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 201.24 | 26.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 197.56 | 26.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 193.78 | 26.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 192.70 | 26.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 191.37 | 26.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 192.85 | 26.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 197.71 | 26.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 200.75 | 26.95 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 201.39 | 26.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 201.84 | 26.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 201.01 | 26.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 198.00 | 26.95 | 0 | 0 | 0 | |||||
For Federal Bank Ltd - strike price 182.5 expiring on 26SEP2024
Delta for 182.5 CE is -
Historical price for 182.5 CE is as follows
On 16 Sept FEDERALBNK was trading at 184.69. The strike last trading price was 4.2, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 865000
On 13 Sept FEDERALBNK was trading at 186.52. The strike last trading price was 5.65, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -405000 which decreased total open position to 725000
On 12 Sept FEDERALBNK was trading at 183.58. The strike last trading price was 3.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 510000 which increased total open position to 1160000
On 11 Sept FEDERALBNK was trading at 183.18. The strike last trading price was 4.05, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 215000 which increased total open position to 635000
On 10 Sept FEDERALBNK was trading at 185.37. The strike last trading price was 5.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 420000
On 9 Sept FEDERALBNK was trading at 184.99. The strike last trading price was 5.75, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 460000
On 6 Sept FEDERALBNK was trading at 183.45. The strike last trading price was 5.15, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 265000 which increased total open position to 355000
On 5 Sept FEDERALBNK was trading at 189.65. The strike last trading price was 9.6, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 90000
On 4 Sept FEDERALBNK was trading at 187.87. The strike last trading price was 8.6, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 50000
On 3 Sept FEDERALBNK was trading at 194.61. The strike last trading price was 13.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 60000
On 2 Sept FEDERALBNK was trading at 194.72. The strike last trading price was 14.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 75000
On 30 Aug FEDERALBNK was trading at 194.70. The strike last trading price was 14.55, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 70000
On 29 Aug FEDERALBNK was trading at 195.92. The strike last trading price was 26.95, 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 28 Aug FEDERALBNK was trading at 195.56. The strike last trading price was 26.95, 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 27 Aug FEDERALBNK was trading at 196.92. The strike last trading price was 26.95, 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 26 Aug FEDERALBNK was trading at 198.73. The strike last trading price was 26.95, 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 23 Aug FEDERALBNK was trading at 199.56. The strike last trading price was 26.95, 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 22 Aug FEDERALBNK was trading at 203.32. The strike last trading price was 26.95, 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 21 Aug FEDERALBNK was trading at 203.25. The strike last trading price was 26.95, 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 20 Aug FEDERALBNK was trading at 203.70. The strike last trading price was 26.95, 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 19 Aug FEDERALBNK was trading at 202.69. The strike last trading price was 26.95, 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 16 Aug FEDERALBNK was trading at 203.67. The strike last trading price was 26.95, 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 14 Aug FEDERALBNK was trading at 202.73. The strike last trading price was 26.95, 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 13 Aug FEDERALBNK was trading at 202.20. The strike last trading price was 26.95, 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 12 Aug FEDERALBNK was trading at 201.24. The strike last trading price was 26.95, 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 9 Aug FEDERALBNK was trading at 197.56. The strike last trading price was 26.95, 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 8 Aug FEDERALBNK was trading at 193.78. The strike last trading price was 26.95, 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 7 Aug FEDERALBNK was trading at 192.70. The strike last trading price was 26.95, 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 6 Aug FEDERALBNK was trading at 191.37. The strike last trading price was 26.95, 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 5 Aug FEDERALBNK was trading at 192.85. The strike last trading price was 26.95, 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 2 Aug FEDERALBNK was trading at 197.71. The strike last trading price was 26.95, 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 1 Aug FEDERALBNK was trading at 200.75. The strike last trading price was 26.95, 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 31 Jul FEDERALBNK was trading at 201.39. The strike last trading price was 26.95, 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 Jul FEDERALBNK was trading at 201.84. The strike last trading price was 26.95, 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 29 Jul FEDERALBNK was trading at 201.01. The strike last trading price was 26.95, 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 26 Jul FEDERALBNK was trading at 198.00. The strike last trading price was 26.95, 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 182.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 184.69 | 1.8 | 0.45 | 33,95,000 | 4,15,000 | 20,00,000 |
| 13 Sept | 186.52 | 1.35 | -1.20 | 30,15,000 | 40,000 | 15,85,000 |
| 12 Sept | 183.58 | 2.55 | -0.40 | 21,35,000 | 1,15,000 | 15,50,000 |
| 11 Sept | 183.18 | 2.95 | 0.80 | 18,05,000 | 1,20,000 | 14,40,000 |
| 10 Sept | 185.37 | 2.15 | -0.50 | 17,55,000 | 4,40,000 | 13,30,000 |
| 9 Sept | 184.99 | 2.65 | -1.05 | 34,50,000 | 1,45,000 | 8,95,000 |
| 6 Sept | 183.45 | 3.7 | 2.20 | 17,15,000 | -65,000 | 7,50,000 |
| 5 Sept | 189.65 | 1.5 | -0.85 | 20,50,000 | 1,30,000 | 8,15,000 |
| 4 Sept | 187.87 | 2.35 | 1.45 | 28,15,000 | 2,75,000 | 6,85,000 |
| 3 Sept | 194.61 | 0.9 | -0.05 | 1,20,000 | 35,000 | 4,10,000 |
| 2 Sept | 194.72 | 0.95 | -0.05 | 4,25,000 | 75,000 | 3,70,000 |
| 30 Aug | 194.70 | 1 | 0.00 | 7,50,000 | 1,05,000 | 2,95,000 |
| 29 Aug | 195.92 | 1 | -1.50 | 3,70,000 | 1,90,000 | 1,90,000 |
| 28 Aug | 195.56 | 2.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 196.92 | 2.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 198.73 | 2.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 199.56 | 2.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 203.32 | 2.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 203.25 | 2.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 203.70 | 2.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 202.69 | 2.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 203.67 | 2.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 202.73 | 2.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 202.20 | 2.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 201.24 | 2.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 197.56 | 2.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 193.78 | 2.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 192.70 | 2.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 191.37 | 2.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 192.85 | 2.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 197.71 | 2.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 200.75 | 2.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 201.39 | 2.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 201.84 | 2.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 201.01 | 2.5 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 198.00 | 2.5 | 0 | 0 | 0 | |
For Federal Bank Ltd - strike price 182.5 expiring on 26SEP2024
Delta for 182.5 PE is -
Historical price for 182.5 PE is as follows
On 16 Sept FEDERALBNK was trading at 184.69. The strike last trading price was 1.8, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 415000 which increased total open position to 2000000
On 13 Sept FEDERALBNK was trading at 186.52. The strike last trading price was 1.35, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 1585000
On 12 Sept FEDERALBNK was trading at 183.58. The strike last trading price was 2.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 115000 which increased total open position to 1550000
On 11 Sept FEDERALBNK was trading at 183.18. The strike last trading price was 2.95, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 1440000
On 10 Sept FEDERALBNK was trading at 185.37. The strike last trading price was 2.15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 440000 which increased total open position to 1330000
On 9 Sept FEDERALBNK was trading at 184.99. The strike last trading price was 2.65, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 145000 which increased total open position to 895000
On 6 Sept FEDERALBNK was trading at 183.45. The strike last trading price was 3.7, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -65000 which decreased total open position to 750000
On 5 Sept FEDERALBNK was trading at 189.65. The strike last trading price was 1.5, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 130000 which increased total open position to 815000
On 4 Sept FEDERALBNK was trading at 187.87. The strike last trading price was 2.35, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 275000 which increased total open position to 685000
On 3 Sept FEDERALBNK was trading at 194.61. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 410000
On 2 Sept FEDERALBNK was trading at 194.72. 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 75000 which increased total open position to 370000
On 30 Aug FEDERALBNK was trading at 194.70. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 295000
On 29 Aug FEDERALBNK was trading at 195.92. The strike last trading price was 1, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 190000 which increased total open position to 190000
On 28 Aug FEDERALBNK was trading at 195.56. The strike last trading price was 2.5, 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 27 Aug FEDERALBNK was trading at 196.92. The strike last trading price was 2.5, 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 26 Aug FEDERALBNK was trading at 198.73. The strike last trading price was 2.5, 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 23 Aug FEDERALBNK was trading at 199.56. The strike last trading price was 2.5, 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 22 Aug FEDERALBNK was trading at 203.32. The strike last trading price was 2.5, 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 21 Aug FEDERALBNK was trading at 203.25. The strike last trading price was 2.5, 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 20 Aug FEDERALBNK was trading at 203.70. The strike last trading price was 2.5, 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 19 Aug FEDERALBNK was trading at 202.69. The strike last trading price was 2.5, 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 16 Aug FEDERALBNK was trading at 203.67. The strike last trading price was 2.5, 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 14 Aug FEDERALBNK was trading at 202.73. The strike last trading price was 2.5, 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 13 Aug FEDERALBNK was trading at 202.20. The strike last trading price was 2.5, 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 12 Aug FEDERALBNK was trading at 201.24. The strike last trading price was 2.5, 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 9 Aug FEDERALBNK was trading at 197.56. The strike last trading price was 2.5, 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 8 Aug FEDERALBNK was trading at 193.78. The strike last trading price was 2.5, 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 7 Aug FEDERALBNK was trading at 192.70. The strike last trading price was 2.5, 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 6 Aug FEDERALBNK was trading at 191.37. The strike last trading price was 2.5, 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 5 Aug FEDERALBNK was trading at 192.85. The strike last trading price was 2.5, 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 Aug FEDERALBNK was trading at 197.71. The strike last trading price was 2.5, 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 1 Aug FEDERALBNK was trading at 200.75. The strike last trading price was 2.5, 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 31 Jul FEDERALBNK was trading at 201.39. The strike last trading price was 2.5, 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 30 Jul FEDERALBNK was trading at 201.84. The strike last trading price was 2.5, 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 29 Jul FEDERALBNK was trading at 201.01. The strike last trading price was 2.5, 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 26 Jul FEDERALBNK was trading at 198.00. The strike last trading price was 2.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0