FEDERALBNK
Federal Bank Ltd
Historical option data for FEDERALBNK
16 Sep 2024 04:10 PM IST
| FEDERALBNK 192.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 184.69 | 0.95 | -0.30 | 44,65,000 | 5,95,000 | 20,00,000 | ||||
| 13 Sept | 186.52 | 1.25 | 0.45 | 50,40,000 | -4,85,000 | 14,05,000 | ||||
| 12 Sept | 183.58 | 0.8 | -0.20 | 25,40,000 | 2,95,000 | 18,95,000 | ||||
| 11 Sept | 183.18 | 1 | -0.55 | 34,45,000 | 2,50,000 | 16,25,000 | ||||
| 10 Sept | 185.37 | 1.55 | -0.20 | 29,90,000 | 80,000 | 13,80,000 | ||||
| 9 Sept | 184.99 | 1.75 | 0.00 | 32,10,000 | 30,000 | 13,10,000 | ||||
| 6 Sept | 183.45 | 1.75 | -1.85 | 39,00,000 | 2,10,000 | 13,15,000 | ||||
| 5 Sept | 189.65 | 3.6 | 0.20 | 38,90,000 | -1,15,000 | 11,10,000 | ||||
| 4 Sept | 187.87 | 3.4 | -3.00 | 50,90,000 | 7,60,000 | 12,25,000 | ||||
| 3 Sept | 194.61 | 6.4 | -0.50 | 4,05,000 | 1,25,000 | 4,70,000 | ||||
| 2 Sept | 194.72 | 6.9 | -0.35 | 11,80,000 | 1,70,000 | 3,45,000 | ||||
| 30 Aug | 194.70 | 7.25 | -1.60 | 3,70,000 | 1,20,000 | 1,70,000 | ||||
| 29 Aug | 195.92 | 8.85 | 0.85 | 65,000 | 15,000 | 55,000 | ||||
| 28 Aug | 195.56 | 8 | -11.60 | 45,000 | 35,000 | 35,000 | ||||
| 27 Aug | 196.92 | 19.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 198.73 | 19.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 199.56 | 19.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 203.32 | 19.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 203.25 | 19.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 203.70 | 19.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 202.69 | 19.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Aug | 203.67 | 19.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 202.73 | 19.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 202.20 | 19.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 201.24 | 19.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 197.56 | 19.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 193.78 | 19.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 192.70 | 19.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 191.37 | 19.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 192.85 | 19.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 197.71 | 19.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 200.75 | 19.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 201.39 | 19.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 201.84 | 19.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 201.01 | 19.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 198.00 | 19.6 | 0 | 0 | 0 | |||||
For Federal Bank Ltd - strike price 192.5 expiring on 26SEP2024
Delta for 192.5 CE is -
Historical price for 192.5 CE is as follows
On 16 Sept FEDERALBNK was trading at 184.69. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 595000 which increased total open position to 2000000
On 13 Sept FEDERALBNK was trading at 186.52. The strike last trading price was 1.25, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -485000 which decreased total open position to 1405000
On 12 Sept FEDERALBNK was trading at 183.58. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 295000 which increased total open position to 1895000
On 11 Sept FEDERALBNK was trading at 183.18. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 250000 which increased total open position to 1625000
On 10 Sept FEDERALBNK was trading at 185.37. The strike last trading price was 1.55, 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 1380000
On 9 Sept FEDERALBNK was trading at 184.99. The strike last trading price was 1.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 1310000
On 6 Sept FEDERALBNK was trading at 183.45. The strike last trading price was 1.75, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 210000 which increased total open position to 1315000
On 5 Sept FEDERALBNK was trading at 189.65. The strike last trading price was 3.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -115000 which decreased total open position to 1110000
On 4 Sept FEDERALBNK was trading at 187.87. The strike last trading price was 3.4, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 760000 which increased total open position to 1225000
On 3 Sept FEDERALBNK was trading at 194.61. The strike last trading price was 6.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 125000 which increased total open position to 470000
On 2 Sept FEDERALBNK was trading at 194.72. The strike last trading price was 6.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 170000 which increased total open position to 345000
On 30 Aug FEDERALBNK was trading at 194.70. The strike last trading price was 7.25, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 170000
On 29 Aug FEDERALBNK was trading at 195.92. The strike last trading price was 8.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 55000
On 28 Aug FEDERALBNK was trading at 195.56. The strike last trading price was 8, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 35000
On 27 Aug FEDERALBNK was trading at 196.92. The strike last trading price was 19.6, 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 Aug FEDERALBNK was trading at 198.73. The strike last trading price was 19.6, 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 19.6, 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 19.6, 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 19.6, 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 19.6, 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 19.6, 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 19.6, 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 19.6, 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 19.6, 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 19.6, 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 19.6, 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 19.6, 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 19.6, 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 19.6, 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 19.6, 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 19.6, 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 19.6, 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 19.6, 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 19.6, 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 19.6, 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 19.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| FEDERALBNK 192.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 184.69 | 8.5 | 1.85 | 2,25,000 | -30,000 | 3,70,000 |
| 13 Sept | 186.52 | 6.65 | -3.25 | 2,30,000 | -20,000 | 4,00,000 |
| 12 Sept | 183.58 | 9.9 | 0.05 | 1,25,000 | -35,000 | 4,25,000 |
| 11 Sept | 183.18 | 9.85 | 1.60 | 1,15,000 | 5,000 | 4,55,000 |
| 10 Sept | 185.37 | 8.25 | -0.30 | 90,000 | -35,000 | 4,55,000 |
| 9 Sept | 184.99 | 8.55 | -1.80 | 70,000 | -10,000 | 4,90,000 |
| 6 Sept | 183.45 | 10.35 | 4.90 | 6,05,000 | 10,000 | 5,00,000 |
| 5 Sept | 189.65 | 5.45 | -1.55 | 5,00,000 | -50,000 | 4,90,000 |
| 4 Sept | 187.87 | 7 | 3.50 | 16,45,000 | 2,25,000 | 5,40,000 |
| 3 Sept | 194.61 | 3.5 | 0.15 | 3,80,000 | 55,000 | 3,20,000 |
| 2 Sept | 194.72 | 3.35 | -0.15 | 6,90,000 | 60,000 | 2,75,000 |
| 30 Aug | 194.70 | 3.5 | 0.15 | 5,75,000 | 60,000 | 2,15,000 |
| 29 Aug | 195.92 | 3.35 | -0.60 | 3,45,000 | 95,000 | 1,55,000 |
| 28 Aug | 195.56 | 3.95 | 0.55 | 40,000 | 25,000 | 60,000 |
| 27 Aug | 196.92 | 3.4 | 0.15 | 30,000 | 5,000 | 35,000 |
| 26 Aug | 198.73 | 3.25 | 0.00 | 20,000 | 5,000 | 15,000 |
| 23 Aug | 199.56 | 3.25 | -4.65 | 10,000 | 5,000 | 10,000 |
| 22 Aug | 203.32 | 7.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 203.25 | 7.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 203.70 | 7.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 202.69 | 7.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 203.67 | 7.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 202.73 | 7.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 202.20 | 7.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 201.24 | 7.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 197.56 | 7.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 193.78 | 7.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 192.70 | 7.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 191.37 | 7.9 | 0.00 | 0 | 5,000 | 0 |
| 5 Aug | 192.85 | 7.9 | 2.85 | 5,000 | 0 | 0 |
| 2 Aug | 197.71 | 5.05 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 200.75 | 5.05 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 201.39 | 5.05 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 201.84 | 5.05 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 201.01 | 5.05 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 198.00 | 5.05 | 0 | 0 | 0 | |
For Federal Bank Ltd - strike price 192.5 expiring on 26SEP2024
Delta for 192.5 PE is -
Historical price for 192.5 PE is as follows
On 16 Sept FEDERALBNK was trading at 184.69. The strike last trading price was 8.5, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 370000
On 13 Sept FEDERALBNK was trading at 186.52. The strike last trading price was 6.65, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 400000
On 12 Sept FEDERALBNK was trading at 183.58. The strike last trading price was 9.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 425000
On 11 Sept FEDERALBNK was trading at 183.18. The strike last trading price was 9.85, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 455000
On 10 Sept FEDERALBNK was trading at 185.37. The strike last trading price was 8.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 455000
On 9 Sept FEDERALBNK was trading at 184.99. The strike last trading price was 8.55, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 490000
On 6 Sept FEDERALBNK was trading at 183.45. The strike last trading price was 10.35, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 500000
On 5 Sept FEDERALBNK was trading at 189.65. The strike last trading price was 5.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -50000 which decreased total open position to 490000
On 4 Sept FEDERALBNK was trading at 187.87. The strike last trading price was 7, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 225000 which increased total open position to 540000
On 3 Sept FEDERALBNK was trading at 194.61. The strike last trading price was 3.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 320000
On 2 Sept FEDERALBNK was trading at 194.72. The strike last trading price was 3.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 275000
On 30 Aug FEDERALBNK was trading at 194.70. The strike last trading price was 3.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 215000
On 29 Aug FEDERALBNK was trading at 195.92. The strike last trading price was 3.35, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 95000 which increased total open position to 155000
On 28 Aug FEDERALBNK was trading at 195.56. The strike last trading price was 3.95, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 60000
On 27 Aug FEDERALBNK was trading at 196.92. The strike last trading price was 3.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 35000
On 26 Aug FEDERALBNK was trading at 198.73. The strike last trading price was 3.25, 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 15000
On 23 Aug FEDERALBNK was trading at 199.56. The strike last trading price was 3.25, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 10000
On 22 Aug FEDERALBNK was trading at 203.32. The strike last trading price was 7.9, 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 7.9, 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 7.9, 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 7.9, 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 7.9, 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 7.9, 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 7.9, 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 7.9, 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 7.9, 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 7.9, 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 7.9, 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 7.9, 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 5 Aug FEDERALBNK was trading at 192.85. The strike last trading price was 7.9, which was 2.85 higher 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 5.05, 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 1 Aug FEDERALBNK was trading at 200.75. The strike last trading price was 5.05, 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 31 Jul FEDERALBNK was trading at 201.39. The strike last trading price was 5.05, 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 Jul FEDERALBNK was trading at 201.84. The strike last trading price was 5.05, 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 29 Jul FEDERALBNK was trading at 201.01. The strike last trading price was 5.05, 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 26 Jul FEDERALBNK was trading at 198.00. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0