FEDERALBNK
Federal Bank Ltd
Historical option data for FEDERALBNK
18 Oct 2024 10:40 AM IST
| FEDERALBNK 187.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 193.60 | 8.3 | 0.45 | 1,35,000 | -10,000 | 11,80,000 | ||||
| 17 Oct | 193.61 | 7.85 | -1.25 | 1,75,000 | -5,000 | 11,90,000 | ||||
| 16 Oct | 194.40 | 9.1 | -2.90 | 1,45,000 | -25,000 | 12,05,000 | ||||
| 15 Oct | 198.62 | 12 | 0.20 | 1,35,000 | -50,000 | 12,30,000 | ||||
| 14 Oct | 196.74 | 11.8 | 7.45 | 37,15,000 | -4,35,000 | 12,80,000 | ||||
| 11 Oct | 187.55 | 4.35 | 0.20 | 29,85,000 | 1,65,000 | 17,35,000 | ||||
| 10 Oct | 185.68 | 4.15 | -0.65 | 28,65,000 | 2,00,000 | 15,75,000 | ||||
| 9 Oct | 185.84 | 4.8 | -1.55 | 64,50,000 | 7,00,000 | 13,80,000 | ||||
| 8 Oct | 187.76 | 6.35 | 1.65 | 27,20,000 | -40,000 | 7,05,000 | ||||
| 7 Oct | 184.20 | 4.7 | -6.00 | 39,20,000 | 4,50,000 | 7,45,000 | ||||
| 4 Oct | 193.67 | 10.7 | -0.60 | 2,80,000 | -65,000 | 2,95,000 | ||||
| 3 Oct | 193.80 | 11.3 | -1.40 | 1,65,000 | 0 | 3,65,000 | ||||
| 1 Oct | 197.12 | 12.7 | 0.40 | 2,05,000 | -10,000 | 3,70,000 | ||||
| 30 Sept | 196.73 | 12.3 | 2.25 | 4,95,000 | -75,000 | 3,90,000 | ||||
| 27 Sept | 193.71 | 10.05 | 0.50 | 1,15,000 | 5,000 | 4,55,000 | ||||
| 26 Sept | 192.57 | 9.55 | -0.30 | 1,25,000 | 5,000 | 4,50,000 | ||||
| 25 Sept | 192.75 | 9.85 | 1.25 | 9,00,000 | 1,80,000 | 4,40,000 | ||||
| 24 Sept | 190.71 | 8.6 | 1.80 | 5,40,000 | 1,80,000 | 2,65,000 | ||||
| 23 Sept | 187.65 | 6.8 | 1.25 | 1,00,000 | 40,000 | 85,000 | ||||
| 20 Sept | 185.04 | 5.55 | -10.85 | 55,000 | 40,000 | 40,000 | ||||
| 19 Sept | 186.20 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 Sept | 185.91 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 184.33 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 184.69 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 186.52 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 183.58 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 183.18 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 185.37 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 184.99 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 183.45 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 189.65 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 187.87 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 194.61 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 194.72 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 194.70 | 16.4 | 0 | 0 | 0 | |||||
For Federal Bank Ltd - strike price 187.5 expiring on 31OCT2024
Delta for 187.5 CE is -
Historical price for 187.5 CE is as follows
On 18 Oct FEDERALBNK was trading at 193.60. The strike last trading price was 8.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 1180000
On 17 Oct FEDERALBNK was trading at 193.61. The strike last trading price was 7.85, 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 1190000
On 16 Oct FEDERALBNK was trading at 194.40. The strike last trading price was 9.1, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 1205000
On 15 Oct FEDERALBNK was trading at 198.62. The strike last trading price was 12, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -50000 which decreased total open position to 1230000
On 14 Oct FEDERALBNK was trading at 196.74. The strike last trading price was 11.8, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by -435000 which decreased total open position to 1280000
On 11 Oct FEDERALBNK was trading at 187.55. The strike last trading price was 4.35, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 1735000
On 10 Oct FEDERALBNK was trading at 185.68. The strike last trading price was 4.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 200000 which increased total open position to 1575000
On 9 Oct FEDERALBNK was trading at 185.84. The strike last trading price was 4.8, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 700000 which increased total open position to 1380000
On 8 Oct FEDERALBNK was trading at 187.76. The strike last trading price was 6.35, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 705000
On 7 Oct FEDERALBNK was trading at 184.20. The strike last trading price was 4.7, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 450000 which increased total open position to 745000
On 4 Oct FEDERALBNK was trading at 193.67. The strike last trading price was 10.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -65000 which decreased total open position to 295000
On 3 Oct FEDERALBNK was trading at 193.80. The strike last trading price was 11.3, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 365000
On 1 Oct FEDERALBNK was trading at 197.12. The strike last trading price was 12.7, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 370000
On 30 Sept FEDERALBNK was trading at 196.73. The strike last trading price was 12.3, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -75000 which decreased total open position to 390000
On 27 Sept FEDERALBNK was trading at 193.71. The strike last trading price was 10.05, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 455000
On 26 Sept FEDERALBNK was trading at 192.57. The strike last trading price was 9.55, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 450000
On 25 Sept FEDERALBNK was trading at 192.75. The strike last trading price was 9.85, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 440000
On 24 Sept FEDERALBNK was trading at 190.71. The strike last trading price was 8.6, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 265000
On 23 Sept FEDERALBNK was trading at 187.65. The strike last trading price was 6.8, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 85000
On 20 Sept FEDERALBNK was trading at 185.04. The strike last trading price was 5.55, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 40000
On 19 Sept FEDERALBNK was trading at 186.20. The strike last trading price was 16.4, 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 16.4, 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 16.4, 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 16.4, 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 16.4, 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 12 Sept FEDERALBNK was trading at 183.58. The strike last trading price was 16.4, 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 16.4, 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 16.4, 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 16.4, 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 6 Sept FEDERALBNK was trading at 183.45. The strike last trading price was 16.4, 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 5 Sept FEDERALBNK was trading at 189.65. The strike last trading price was 16.4, 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 4 Sept FEDERALBNK was trading at 187.87. The strike last trading price was 16.4, 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 3 Sept FEDERALBNK was trading at 194.61. The strike last trading price was 16.4, 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 2 Sept FEDERALBNK was trading at 194.72. The strike last trading price was 16.4, 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 30 Aug FEDERALBNK was trading at 194.70. The strike last trading price was 16.4, 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 |
| 18 Oct | 193.60 | 1.5 | 0.00 | 5,30,000 | -15,000 | 15,25,000 |
| 17 Oct | 193.61 | 1.5 | 0.25 | 17,35,000 | -2,45,000 | 15,55,000 |
| 16 Oct | 194.40 | 1.25 | 0.30 | 26,45,000 | -35,000 | 17,80,000 |
| 15 Oct | 198.62 | 0.95 | -0.20 | 23,70,000 | -15,000 | 18,30,000 |
| 14 Oct | 196.74 | 1.15 | -2.80 | 53,75,000 | 3,95,000 | 18,60,000 |
| 11 Oct | 187.55 | 3.95 | -1.05 | 18,80,000 | 1,80,000 | 14,45,000 |
| 10 Oct | 185.68 | 5 | -0.75 | 21,30,000 | 1,90,000 | 12,70,000 |
| 9 Oct | 185.84 | 5.75 | 0.80 | 35,15,000 | 65,000 | 10,75,000 |
| 8 Oct | 187.76 | 4.95 | -1.85 | 26,90,000 | 2,05,000 | 10,00,000 |
| 7 Oct | 184.20 | 6.8 | 3.60 | 93,60,000 | -95,000 | 7,95,000 |
| 4 Oct | 193.67 | 3.2 | 0.10 | 18,00,000 | -1,20,000 | 9,00,000 |
| 3 Oct | 193.80 | 3.1 | 1.10 | 19,90,000 | 3,25,000 | 10,20,000 |
| 1 Oct | 197.12 | 2 | -0.35 | 13,10,000 | -5,000 | 7,05,000 |
| 30 Sept | 196.73 | 2.35 | -0.55 | 12,15,000 | 1,35,000 | 7,25,000 |
| 27 Sept | 193.71 | 2.9 | -0.40 | 8,30,000 | 1,65,000 | 6,00,000 |
| 26 Sept | 192.57 | 3.3 | -0.40 | 5,50,000 | -20,000 | 4,25,000 |
| 25 Sept | 192.75 | 3.7 | -0.90 | 6,40,000 | 1,95,000 | 4,45,000 |
| 24 Sept | 190.71 | 4.6 | -0.70 | 3,30,000 | 1,35,000 | 2,50,000 |
| 23 Sept | 187.65 | 5.3 | -1.40 | 95,000 | 55,000 | 1,10,000 |
| 20 Sept | 185.04 | 6.7 | 0.30 | 50,000 | 20,000 | 55,000 |
| 19 Sept | 186.20 | 6.4 | 0.35 | 20,000 | 10,000 | 35,000 |
| 18 Sept | 185.91 | 6.05 | -0.95 | 10,000 | 5,000 | 20,000 |
| 17 Sept | 184.33 | 7 | 0.00 | 0 | -10,000 | 0 |
| 16 Sept | 184.69 | 7 | 1.15 | 20,000 | -10,000 | 15,000 |
| 13 Sept | 186.52 | 5.85 | -2.05 | 30,000 | 15,000 | 25,000 |
| 12 Sept | 183.58 | 7.9 | 2.25 | 20,000 | 0 | 0 |
| 11 Sept | 183.18 | 5.65 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 185.37 | 5.65 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 184.99 | 5.65 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 183.45 | 5.65 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 189.65 | 5.65 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 187.87 | 5.65 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 194.61 | 5.65 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 194.72 | 5.65 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 194.70 | 5.65 | 0 | 0 | 0 | |
For Federal Bank Ltd - strike price 187.5 expiring on 31OCT2024
Delta for 187.5 PE is -
Historical price for 187.5 PE is as follows
On 18 Oct FEDERALBNK was trading at 193.60. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 1525000
On 17 Oct FEDERALBNK was trading at 193.61. The strike last trading price was 1.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -245000 which decreased total open position to 1555000
On 16 Oct FEDERALBNK was trading at 194.40. The strike last trading price was 1.25, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 1780000
On 15 Oct FEDERALBNK was trading at 198.62. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 1830000
On 14 Oct FEDERALBNK was trading at 196.74. The strike last trading price was 1.15, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 395000 which increased total open position to 1860000
On 11 Oct FEDERALBNK was trading at 187.55. The strike last trading price was 3.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 1445000
On 10 Oct FEDERALBNK was trading at 185.68. The strike last trading price was 5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 190000 which increased total open position to 1270000
On 9 Oct FEDERALBNK was trading at 185.84. The strike last trading price was 5.75, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 1075000
On 8 Oct FEDERALBNK was trading at 187.76. The strike last trading price was 4.95, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 205000 which increased total open position to 1000000
On 7 Oct FEDERALBNK was trading at 184.20. The strike last trading price was 6.8, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -95000 which decreased total open position to 795000
On 4 Oct FEDERALBNK was trading at 193.67. The strike last trading price was 3.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -120000 which decreased total open position to 900000
On 3 Oct FEDERALBNK was trading at 193.80. The strike last trading price was 3.1, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 325000 which increased total open position to 1020000
On 1 Oct FEDERALBNK was trading at 197.12. The strike last trading price was 2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 705000
On 30 Sept FEDERALBNK was trading at 196.73. The strike last trading price was 2.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 725000
On 27 Sept FEDERALBNK was trading at 193.71. The strike last trading price was 2.9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 600000
On 26 Sept FEDERALBNK was trading at 192.57. The strike last trading price was 3.3, 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 425000
On 25 Sept FEDERALBNK was trading at 192.75. The strike last trading price was 3.7, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 445000
On 24 Sept FEDERALBNK was trading at 190.71. The strike last trading price was 4.6, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 250000
On 23 Sept FEDERALBNK was trading at 187.65. The strike last trading price was 5.3, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 110000
On 20 Sept FEDERALBNK was trading at 185.04. The strike last trading price was 6.7, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 55000
On 19 Sept FEDERALBNK was trading at 186.20. The strike last trading price was 6.4, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 35000
On 18 Sept FEDERALBNK was trading at 185.91. The strike last trading price was 6.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 20000
On 17 Sept FEDERALBNK was trading at 184.33. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 0
On 16 Sept FEDERALBNK was trading at 184.69. The strike last trading price was 7, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 15000
On 13 Sept FEDERALBNK was trading at 186.52. The strike last trading price was 5.85, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 25000
On 12 Sept FEDERALBNK was trading at 183.58. The strike last trading price was 7.9, which was 2.25 higher 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 5.65, 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 5.65, 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 5.65, 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 5.65, 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 5.65, 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 5.65, 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 5.65, 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 5.65, 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 5.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
