FEDERALBNK
Federal Bank Ltd
Historical option data for FEDERALBNK
16 Sep 2024 04:10 PM IST
| FEDERALBNK 187.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 184.69 | 1.95 | -0.80 | 88,05,000 | 9,30,000 | 24,15,000 | ||||
| 13 Sept | 186.52 | 2.75 | 0.95 | 72,65,000 | 3,05,000 | 15,05,000 | ||||
| 12 Sept | 183.58 | 1.8 | -0.15 | 12,40,000 | 1,55,000 | 11,90,000 | ||||
| 11 Sept | 183.18 | 1.95 | -0.95 | 17,30,000 | -90,000 | 10,50,000 | ||||
| 10 Sept | 185.37 | 2.9 | -0.35 | 20,30,000 | 2,65,000 | 11,30,000 | ||||
| 9 Sept | 184.99 | 3.25 | 0.30 | 23,20,000 | 45,000 | 8,60,000 | ||||
| 6 Sept | 183.45 | 2.95 | -3.15 | 23,05,000 | 5,50,000 | 8,20,000 | ||||
| 5 Sept | 189.65 | 6.1 | 0.55 | 11,40,000 | -65,000 | 2,75,000 | ||||
| 4 Sept | 187.87 | 5.55 | -4.35 | 11,30,000 | 2,30,000 | 3,45,000 | ||||
| 3 Sept | 194.61 | 9.9 | -0.40 | 65,000 | -20,000 | 1,15,000 | ||||
| 2 Sept | 194.72 | 10.3 | -0.20 | 1,85,000 | 80,000 | 1,40,000 | ||||
| 30 Aug | 194.70 | 10.5 | -1.10 | 1,10,000 | 30,000 | 50,000 | ||||
| 29 Aug | 195.92 | 11.6 | -11.55 | 70,000 | 20,000 | 20,000 | ||||
| 28 Aug | 195.56 | 23.15 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 196.92 | 23.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 198.73 | 23.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 199.56 | 23.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 203.32 | 23.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 203.25 | 23.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 203.70 | 23.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 202.69 | 23.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 203.67 | 23.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 202.73 | 23.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 202.20 | 23.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 201.24 | 23.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 197.56 | 23.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 193.78 | 23.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 192.70 | 23.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 191.37 | 23.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 192.85 | 23.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 197.71 | 23.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 200.75 | 23.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 201.39 | 23.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 201.84 | 23.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 Jul | 201.01 | 23.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 198.00 | 23.15 | 0 | 0 | 0 | |||||
For Federal Bank Ltd - strike price 187.5 expiring on 26SEP2024
Delta for 187.5 CE is -
Historical price for 187.5 CE is as follows
On 16 Sept FEDERALBNK was trading at 184.69. The strike last trading price was 1.95, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 930000 which increased total open position to 2415000
On 13 Sept FEDERALBNK was trading at 186.52. The strike last trading price was 2.75, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 305000 which increased total open position to 1505000
On 12 Sept FEDERALBNK was trading at 183.58. The strike last trading price was 1.8, 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 1190000
On 11 Sept FEDERALBNK was trading at 183.18. The strike last trading price was 1.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -90000 which decreased total open position to 1050000
On 10 Sept FEDERALBNK was trading at 185.37. The strike last trading price was 2.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 265000 which increased total open position to 1130000
On 9 Sept FEDERALBNK was trading at 184.99. The strike last trading price was 3.25, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 860000
On 6 Sept FEDERALBNK was trading at 183.45. The strike last trading price was 2.95, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 550000 which increased total open position to 820000
On 5 Sept FEDERALBNK was trading at 189.65. The strike last trading price was 6.1, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -65000 which decreased total open position to 275000
On 4 Sept FEDERALBNK was trading at 187.87. The strike last trading price was 5.55, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 230000 which increased total open position to 345000
On 3 Sept FEDERALBNK was trading at 194.61. The strike last trading price was 9.9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 115000
On 2 Sept FEDERALBNK was trading at 194.72. The strike last trading price was 10.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 140000
On 30 Aug FEDERALBNK was trading at 194.70. The strike last trading price was 10.5, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 50000
On 29 Aug FEDERALBNK was trading at 195.92. The strike last trading price was 11.6, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 20000
On 28 Aug FEDERALBNK was trading at 195.56. The strike last trading price was 23.15, 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 27 Aug FEDERALBNK was trading at 196.92. The strike last trading price was 23.15, 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 26 Aug FEDERALBNK was trading at 198.73. The strike last trading price was 23.15, 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 23 Aug FEDERALBNK was trading at 199.56. The strike last trading price was 23.15, 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 22 Aug FEDERALBNK was trading at 203.32. The strike last trading price was 23.15, 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 21 Aug FEDERALBNK was trading at 203.25. The strike last trading price was 23.15, 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 20 Aug FEDERALBNK was trading at 203.70. The strike last trading price was 23.15, 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 19 Aug FEDERALBNK was trading at 202.69. The strike last trading price was 23.15, 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 16 Aug FEDERALBNK was trading at 203.67. The strike last trading price was 23.15, 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 14 Aug FEDERALBNK was trading at 202.73. The strike last trading price was 23.15, 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 13 Aug FEDERALBNK was trading at 202.20. The strike last trading price was 23.15, 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 12 Aug FEDERALBNK was trading at 201.24. The strike last trading price was 23.15, 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 9 Aug FEDERALBNK was trading at 197.56. The strike last trading price was 23.15, 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 8 Aug FEDERALBNK was trading at 193.78. The strike last trading price was 23.15, 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 7 Aug FEDERALBNK was trading at 192.70. The strike last trading price was 23.15, 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 6 Aug FEDERALBNK was trading at 191.37. The strike last trading price was 23.15, 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 5 Aug FEDERALBNK was trading at 192.85. The strike last trading price was 23.15, 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 2 Aug FEDERALBNK was trading at 197.71. The strike last trading price was 23.15, 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 1 Aug FEDERALBNK was trading at 200.75. The strike last trading price was 23.15, 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 31 Jul FEDERALBNK was trading at 201.39. The strike last trading price was 23.15, 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 30 Jul FEDERALBNK was trading at 201.84. The strike last trading price was 23.15, 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 23.15, 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 26 Jul FEDERALBNK was trading at 198.00. The strike last trading price was 23.15, 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 187.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 184.69 | 4.55 | 1.15 | 26,15,000 | 2,30,000 | 13,70,000 |
| 13 Sept | 186.52 | 3.4 | -2.05 | 35,10,000 | -95,000 | 11,35,000 |
| 12 Sept | 183.58 | 5.45 | -0.40 | 9,90,000 | 55,000 | 12,20,000 |
| 11 Sept | 183.18 | 5.85 | 1.30 | 16,85,000 | -80,000 | 11,65,000 |
| 10 Sept | 185.37 | 4.55 | -0.55 | 8,85,000 | 30,000 | 12,40,000 |
| 9 Sept | 184.99 | 5.1 | -1.40 | 10,75,000 | -5,000 | 12,10,000 |
| 6 Sept | 183.45 | 6.5 | 3.50 | 18,05,000 | -85,000 | 12,15,000 |
| 5 Sept | 189.65 | 3 | -1.15 | 26,75,000 | 1,05,000 | 12,95,000 |
| 4 Sept | 187.87 | 4.15 | 2.35 | 29,40,000 | 4,90,000 | 12,10,000 |
| 3 Sept | 194.61 | 1.8 | -0.05 | 1,85,000 | 35,000 | 7,20,000 |
| 2 Sept | 194.72 | 1.85 | -0.15 | 4,65,000 | 85,000 | 6,85,000 |
| 30 Aug | 194.70 | 2 | 0.10 | 5,30,000 | 20,000 | 6,00,000 |
| 29 Aug | 195.92 | 1.9 | -0.50 | 8,35,000 | 5,30,000 | 5,80,000 |
| 28 Aug | 195.56 | 2.4 | 0.60 | 80,000 | 40,000 | 45,000 |
| 27 Aug | 196.92 | 1.8 | -1.80 | 10,000 | 5,000 | 5,000 |
| 26 Aug | 198.73 | 3.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 199.56 | 3.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 203.32 | 3.6 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 203.25 | 3.6 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 203.70 | 3.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 202.69 | 3.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 203.67 | 3.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 202.73 | 3.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 202.20 | 3.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 201.24 | 3.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 197.56 | 3.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 193.78 | 3.6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 192.70 | 3.6 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 191.37 | 3.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 192.85 | 3.6 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 197.71 | 3.6 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 200.75 | 3.6 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 201.39 | 3.6 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 201.84 | 3.6 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 201.01 | 3.6 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 198.00 | 3.6 | 0 | 0 | 0 | |
For Federal Bank Ltd - strike price 187.5 expiring on 26SEP2024
Delta for 187.5 PE is -
Historical price for 187.5 PE is as follows
On 16 Sept FEDERALBNK was trading at 184.69. The strike last trading price was 4.55, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 230000 which increased total open position to 1370000
On 13 Sept FEDERALBNK was trading at 186.52. The strike last trading price was 3.4, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -95000 which decreased total open position to 1135000
On 12 Sept FEDERALBNK was trading at 183.58. The strike last trading price was 5.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 1220000
On 11 Sept FEDERALBNK was trading at 183.18. The strike last trading price was 5.85, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 1165000
On 10 Sept FEDERALBNK was trading at 185.37. The strike last trading price was 4.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 1240000
On 9 Sept FEDERALBNK was trading at 184.99. The strike last trading price was 5.1, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 1210000
On 6 Sept FEDERALBNK was trading at 183.45. The strike last trading price was 6.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -85000 which decreased total open position to 1215000
On 5 Sept FEDERALBNK was trading at 189.65. The strike last trading price was 3, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 1295000
On 4 Sept FEDERALBNK was trading at 187.87. The strike last trading price was 4.15, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 490000 which increased total open position to 1210000
On 3 Sept FEDERALBNK was trading at 194.61. The strike last trading price was 1.8, 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 720000
On 2 Sept FEDERALBNK was trading at 194.72. 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 85000 which increased total open position to 685000
On 30 Aug FEDERALBNK was trading at 194.70. The strike last trading price was 2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 600000
On 29 Aug FEDERALBNK was trading at 195.92. The strike last trading price was 1.9, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 530000 which increased total open position to 580000
On 28 Aug FEDERALBNK was trading at 195.56. The strike last trading price was 2.4, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 45000
On 27 Aug FEDERALBNK was trading at 196.92. The strike last trading price was 1.8, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 26 Aug FEDERALBNK was trading at 198.73. The strike last trading price was 3.6, 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 0
On 23 Aug FEDERALBNK was trading at 199.56. The strike last trading price was 3.6, 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 0
On 22 Aug FEDERALBNK was trading at 203.32. The strike last trading price was 3.6, 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 0
On 21 Aug FEDERALBNK was trading at 203.25. The strike last trading price was 3.6, 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 0
On 20 Aug FEDERALBNK was trading at 203.70. The strike last trading price was 3.6, 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 0
On 19 Aug FEDERALBNK was trading at 202.69. The strike last trading price was 3.6, 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 0
On 16 Aug FEDERALBNK was trading at 203.67. The strike last trading price was 3.6, 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 0
On 14 Aug FEDERALBNK was trading at 202.73. The strike last trading price was 3.6, 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 0
On 13 Aug FEDERALBNK was trading at 202.20. The strike last trading price was 3.6, 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 0
On 12 Aug FEDERALBNK was trading at 201.24. The strike last trading price was 3.6, 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 0
On 9 Aug FEDERALBNK was trading at 197.56. The strike last trading price was 3.6, 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 0
On 8 Aug FEDERALBNK was trading at 193.78. The strike last trading price was 3.6, 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 0
On 7 Aug FEDERALBNK was trading at 192.70. The strike last trading price was 3.6, 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 0
On 6 Aug FEDERALBNK was trading at 191.37. The strike last trading price was 3.6, 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 0
On 5 Aug FEDERALBNK was trading at 192.85. The strike last trading price was 3.6, 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 0
On 2 Aug FEDERALBNK was trading at 197.71. The strike last trading price was 3.6, 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 0
On 1 Aug FEDERALBNK was trading at 200.75. The strike last trading price was 3.6, 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 0
On 31 Jul FEDERALBNK was trading at 201.39. The strike last trading price was 3.6, 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 0
On 30 Jul FEDERALBNK was trading at 201.84. The strike last trading price was 3.6, 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 0
On 29 Jul FEDERALBNK was trading at 201.01. The strike last trading price was 3.6, 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 0
On 26 Jul FEDERALBNK was trading at 198.00. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0