FEDERALBNK
Federal Bank Ltd
Historical option data for FEDERALBNK
18 Oct 2024 10:50 AM IST
| FEDERALBNK 182.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 193.13 | 12.65 | 0.45 | 15,000 | -5,000 | 3,15,000 | ||||
| 17 Oct | 193.61 | 12.2 | -1.80 | 45,000 | -5,000 | 3,20,000 | ||||
| 16 Oct | 194.40 | 14 | -1.25 | 40,000 | 15,000 | 3,30,000 | ||||
| 15 Oct | 198.62 | 15.25 | -0.50 | 60,000 | -10,000 | 3,15,000 | ||||
| 14 Oct | 196.74 | 15.75 | 8.35 | 3,05,000 | -25,000 | 3,10,000 | ||||
| 11 Oct | 187.55 | 7.4 | 0.45 | 1,15,000 | 10,000 | 3,40,000 | ||||
| 10 Oct | 185.68 | 6.95 | -0.50 | 2,35,000 | 10,000 | 3,35,000 | ||||
| 9 Oct | 185.84 | 7.45 | -1.65 | 7,75,000 | 55,000 | 3,30,000 | ||||
|
|
||||||||||
| 8 Oct | 187.76 | 9.1 | 1.85 | 7,55,000 | -55,000 | 2,75,000 | ||||
| 7 Oct | 184.20 | 7.25 | -7.40 | 8,70,000 | 2,25,000 | 3,20,000 | ||||
| 4 Oct | 193.67 | 14.65 | -0.30 | 75,000 | 15,000 | 90,000 | ||||
| 3 Oct | 193.80 | 14.95 | -2.65 | 1,00,000 | 40,000 | 75,000 | ||||
| 1 Oct | 197.12 | 17.6 | 1.40 | 20,000 | 5,000 | 30,000 | ||||
| 30 Sept | 196.73 | 16.2 | 2.45 | 50,000 | -20,000 | 20,000 | ||||
| 27 Sept | 193.71 | 13.75 | 1.25 | 75,000 | 5,000 | 15,000 | ||||
| 26 Sept | 192.57 | 12.5 | 0.00 | 0 | -5,000 | 0 | ||||
| 25 Sept | 192.75 | 12.5 | 2.95 | 5,000 | 0 | 15,000 | ||||
| 24 Sept | 190.71 | 9.55 | 0.00 | 0 | 10,000 | 0 | ||||
| 23 Sept | 187.65 | 9.55 | 1.55 | 20,000 | 15,000 | 20,000 | ||||
| 20 Sept | 185.04 | 8 | 0.90 | 5,000 | 0 | 5,000 | ||||
| 19 Sept | 186.20 | 7.1 | -2.00 | 5,000 | 0 | 10,000 | ||||
| 18 Sept | 185.91 | 9.1 | -10.65 | 25,000 | 5,000 | 5,000 | ||||
| 17 Sept | 184.33 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 184.69 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 186.52 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 183.58 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 183.18 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 185.37 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 184.99 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 183.45 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 189.65 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 187.87 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 194.61 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 194.72 | 19.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 194.70 | 19.75 | 0 | 0 | 0 | |||||
For Federal Bank Ltd - strike price 182.5 expiring on 31OCT2024
Delta for 182.5 CE is -
Historical price for 182.5 CE is as follows
On 18 Oct FEDERALBNK was trading at 193.13. The strike last trading price was 12.65, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 315000
On 17 Oct FEDERALBNK was trading at 193.61. The strike last trading price was 12.2, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 320000
On 16 Oct FEDERALBNK was trading at 194.40. The strike last trading price was 14, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 330000
On 15 Oct FEDERALBNK was trading at 198.62. The strike last trading price was 15.25, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 315000
On 14 Oct FEDERALBNK was trading at 196.74. The strike last trading price was 15.75, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 310000
On 11 Oct FEDERALBNK was trading at 187.55. The strike last trading price was 7.4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 340000
On 10 Oct FEDERALBNK was trading at 185.68. The strike last trading price was 6.95, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 335000
On 9 Oct FEDERALBNK was trading at 185.84. The strike last trading price was 7.45, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 330000
On 8 Oct FEDERALBNK was trading at 187.76. The strike last trading price was 9.1, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -55000 which decreased total open position to 275000
On 7 Oct FEDERALBNK was trading at 184.20. The strike last trading price was 7.25, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 225000 which increased total open position to 320000
On 4 Oct FEDERALBNK was trading at 193.67. The strike last trading price was 14.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 90000
On 3 Oct FEDERALBNK was trading at 193.80. The strike last trading price was 14.95, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 75000
On 1 Oct FEDERALBNK was trading at 197.12. The strike last trading price was 17.6, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 30000
On 30 Sept FEDERALBNK was trading at 196.73. The strike last trading price was 16.2, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 20000
On 27 Sept FEDERALBNK was trading at 193.71. The strike last trading price was 13.75, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 15000
On 26 Sept FEDERALBNK was trading at 192.57. The strike last trading price was 12.5, 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 25 Sept FEDERALBNK was trading at 192.75. The strike last trading price was 12.5, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 24 Sept FEDERALBNK was trading at 190.71. The strike last trading price was 9.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 0
On 23 Sept FEDERALBNK was trading at 187.65. The strike last trading price was 9.55, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 20000
On 20 Sept FEDERALBNK was trading at 185.04. The strike last trading price was 8, 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 5000
On 19 Sept FEDERALBNK was trading at 186.20. The strike last trading price was 7.1, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 18 Sept FEDERALBNK was trading at 185.91. The strike last trading price was 9.1, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 17 Sept FEDERALBNK was trading at 184.33. The strike last trading price was 19.75, 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 16 Sept FEDERALBNK was trading at 184.69. The strike last trading price was 19.75, 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 13 Sept FEDERALBNK was trading at 186.52. The strike last trading price was 19.75, 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 12 Sept FEDERALBNK was trading at 183.58. The strike last trading price was 19.75, 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 11 Sept FEDERALBNK was trading at 183.18. The strike last trading price was 19.75, 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 10 Sept FEDERALBNK was trading at 185.37. The strike last trading price was 19.75, 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 9 Sept FEDERALBNK was trading at 184.99. The strike last trading price was 19.75, 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 6 Sept FEDERALBNK was trading at 183.45. The strike last trading price was 19.75, 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 19.75, 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 19.75, 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 19.75, 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 2 Sept FEDERALBNK was trading at 194.72. The strike last trading price was 19.75, 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 30 Aug FEDERALBNK was trading at 194.70. The strike last trading price was 19.75, 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 |
| 18 Oct | 193.13 | 0.75 | 0.00 | 4,45,000 | 10,000 | 14,00,000 |
| 17 Oct | 193.61 | 0.75 | 0.20 | 14,50,000 | 2,95,000 | 14,00,000 |
| 16 Oct | 194.40 | 0.55 | 0.05 | 10,60,000 | 1,20,000 | 11,25,000 |
| 15 Oct | 198.62 | 0.5 | -0.10 | 13,00,000 | -1,60,000 | 10,10,000 |
| 14 Oct | 196.74 | 0.6 | -1.40 | 34,05,000 | 1,95,000 | 11,75,000 |
| 11 Oct | 187.55 | 2 | -0.80 | 7,60,000 | -90,000 | 9,85,000 |
| 10 Oct | 185.68 | 2.8 | -0.70 | 13,30,000 | -45,000 | 10,80,000 |
| 9 Oct | 185.84 | 3.5 | 0.45 | 18,35,000 | -35,000 | 11,20,000 |
| 8 Oct | 187.76 | 3.05 | -1.35 | 21,85,000 | 1,15,000 | 11,55,000 |
| 7 Oct | 184.20 | 4.4 | 2.55 | 41,40,000 | 3,40,000 | 10,85,000 |
| 4 Oct | 193.67 | 1.85 | -0.10 | 9,30,000 | 95,000 | 7,75,000 |
| 3 Oct | 193.80 | 1.95 | 0.85 | 18,40,000 | 1,20,000 | 7,20,000 |
| 1 Oct | 197.12 | 1.1 | -0.25 | 8,25,000 | 1,10,000 | 6,00,000 |
| 30 Sept | 196.73 | 1.35 | -0.35 | 7,55,000 | 10,000 | 4,95,000 |
| 27 Sept | 193.71 | 1.7 | -0.25 | 5,50,000 | 1,65,000 | 4,85,000 |
| 26 Sept | 192.57 | 1.95 | -0.25 | 1,80,000 | 25,000 | 3,20,000 |
| 25 Sept | 192.75 | 2.2 | -0.60 | 1,30,000 | 80,000 | 2,90,000 |
| 24 Sept | 190.71 | 2.8 | -0.50 | 4,30,000 | 1,45,000 | 2,10,000 |
| 23 Sept | 187.65 | 3.3 | -0.75 | 70,000 | 40,000 | 70,000 |
| 20 Sept | 185.04 | 4.05 | -0.55 | 45,000 | 15,000 | 30,000 |
| 19 Sept | 186.20 | 4.6 | 0.60 | 10,000 | 0 | 10,000 |
| 18 Sept | 185.91 | 4 | -1.45 | 10,000 | 5,000 | 15,000 |
| 17 Sept | 184.33 | 5.45 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 184.69 | 5.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 186.52 | 5.45 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 183.58 | 5.45 | 0.00 | 0 | 10,000 | 0 |
| 11 Sept | 183.18 | 5.45 | 1.40 | 15,000 | 5,000 | 5,000 |
| 10 Sept | 185.37 | 4.05 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 184.99 | 4.05 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 183.45 | 4.05 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 189.65 | 4.05 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 187.87 | 4.05 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 194.61 | 4.05 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 194.72 | 4.05 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 194.70 | 4.05 | 0 | 0 | 0 | |
For Federal Bank Ltd - strike price 182.5 expiring on 31OCT2024
Delta for 182.5 PE is -
Historical price for 182.5 PE is as follows
On 18 Oct FEDERALBNK was trading at 193.13. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 1400000
On 17 Oct FEDERALBNK was trading at 193.61. The strike last trading price was 0.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 295000 which increased total open position to 1400000
On 16 Oct FEDERALBNK was trading at 194.40. 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 120000 which increased total open position to 1125000
On 15 Oct FEDERALBNK was trading at 198.62. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -160000 which decreased total open position to 1010000
On 14 Oct FEDERALBNK was trading at 196.74. The strike last trading price was 0.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 1175000
On 11 Oct FEDERALBNK was trading at 187.55. The strike last trading price was 2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -90000 which decreased total open position to 985000
On 10 Oct FEDERALBNK was trading at 185.68. The strike last trading price was 2.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 1080000
On 9 Oct FEDERALBNK was trading at 185.84. The strike last trading price was 3.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 1120000
On 8 Oct FEDERALBNK was trading at 187.76. The strike last trading price was 3.05, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 115000 which increased total open position to 1155000
On 7 Oct FEDERALBNK was trading at 184.20. The strike last trading price was 4.4, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 340000 which increased total open position to 1085000
On 4 Oct FEDERALBNK was trading at 193.67. The strike last trading price was 1.85, 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 775000
On 3 Oct FEDERALBNK was trading at 193.80. The strike last trading price was 1.95, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 720000
On 1 Oct FEDERALBNK was trading at 197.12. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 600000
On 30 Sept FEDERALBNK was trading at 196.73. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 495000
On 27 Sept FEDERALBNK was trading at 193.71. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 485000
On 26 Sept FEDERALBNK was trading at 192.57. The strike last trading price was 1.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 320000
On 25 Sept FEDERALBNK was trading at 192.75. The strike last trading price was 2.2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 290000
On 24 Sept FEDERALBNK was trading at 190.71. The strike last trading price was 2.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 145000 which increased total open position to 210000
On 23 Sept FEDERALBNK was trading at 187.65. The strike last trading price was 3.3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 70000
On 20 Sept FEDERALBNK was trading at 185.04. The strike last trading price was 4.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 30000
On 19 Sept FEDERALBNK was trading at 186.20. The strike last trading price was 4.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 18 Sept FEDERALBNK was trading at 185.91. The strike last trading price was 4, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 15000
On 17 Sept FEDERALBNK was trading at 184.33. The strike last trading price was 5.45, 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 5.45, 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 5.45, 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 5.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 0
On 11 Sept FEDERALBNK was trading at 183.18. The strike last trading price was 5.45, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 10 Sept FEDERALBNK was trading at 185.37. The strike last trading price was 4.05, 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 4.05, 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 4.05, 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 4.05, 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 4.05, 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 4.05, 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 4.05, 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 4.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
