FEDERALBNK
Federal Bank Ltd
Historical option data for FEDERALBNK
18 Oct 2024 10:40 AM IST
| FEDERALBNK 192.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 193.60 | 4.8 | -0.05 | 13,30,000 | 2,10,000 | 11,10,000 | ||||
| 17 Oct | 193.61 | 4.85 | -0.80 | 12,70,000 | 1,10,000 | 8,90,000 | ||||
| 16 Oct | 194.40 | 5.65 | -2.30 | 10,75,000 | 60,000 | 7,80,000 | ||||
| 15 Oct | 198.62 | 7.95 | 0.10 | 16,90,000 | -3,60,000 | 8,00,000 | ||||
| 14 Oct | 196.74 | 7.85 | 5.50 | 99,65,000 | 2,00,000 | 11,75,000 | ||||
| 11 Oct | 187.55 | 2.35 | 0.00 | 12,25,000 | 25,000 | 9,80,000 | ||||
| 10 Oct | 185.68 | 2.35 | -0.55 | 7,10,000 | -50,000 | 9,50,000 | ||||
| 9 Oct | 185.84 | 2.9 | -1.05 | 13,75,000 | 1,30,000 | 10,15,000 | ||||
| 8 Oct | 187.76 | 3.95 | 1.05 | 14,40,000 | -40,000 | 8,90,000 | ||||
| 7 Oct | 184.20 | 2.9 | -4.85 | 33,90,000 | 3,90,000 | 9,95,000 | ||||
| 4 Oct | 193.67 | 7.75 | 0.00 | 6,40,000 | 50,000 | 5,95,000 | ||||
| 3 Oct | 193.80 | 7.75 | -1.40 | 6,85,000 | -5,000 | 5,45,000 | ||||
| 1 Oct | 197.12 | 9.15 | 0.35 | 5,40,000 | -80,000 | 5,55,000 | ||||
| 30 Sept | 196.73 | 8.8 | 1.75 | 12,80,000 | -60,000 | 6,40,000 | ||||
| 27 Sept | 193.71 | 7.05 | 0.50 | 35,80,000 | 85,000 | 7,00,000 | ||||
| 26 Sept | 192.57 | 6.55 | -0.40 | 16,65,000 | 1,50,000 | 6,25,000 | ||||
| 25 Sept | 192.75 | 6.95 | 1.00 | 22,30,000 | 90,000 | 4,65,000 | ||||
| 24 Sept | 190.71 | 5.95 | 1.30 | 7,70,000 | 2,75,000 | 3,65,000 | ||||
|
|
||||||||||
| 23 Sept | 187.65 | 4.65 | 0.90 | 70,000 | 35,000 | 90,000 | ||||
| 20 Sept | 185.04 | 3.75 | -0.15 | 30,000 | 25,000 | 50,000 | ||||
| 19 Sept | 186.20 | 3.9 | -0.45 | 20,000 | 15,000 | 30,000 | ||||
| 18 Sept | 185.91 | 4.35 | 0.55 | 15,000 | 5,000 | 15,000 | ||||
| 17 Sept | 184.33 | 3.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 184.69 | 3.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 186.52 | 3.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 183.58 | 3.8 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 183.18 | 3.8 | -0.90 | 5,000 | 0 | 10,000 | ||||
| 10 Sept | 185.37 | 4.7 | 0.00 | 0 | 10,000 | 0 | ||||
| 9 Sept | 184.99 | 4.7 | -8.75 | 10,000 | 5,000 | 5,000 | ||||
| 6 Sept | 183.45 | 13.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 189.65 | 13.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 187.87 | 13.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 194.61 | 13.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 194.72 | 13.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 194.70 | 13.45 | 0 | 0 | 0 | |||||
For Federal Bank Ltd - strike price 192.5 expiring on 31OCT2024
Delta for 192.5 CE is -
Historical price for 192.5 CE is as follows
On 18 Oct FEDERALBNK was trading at 193.60. The strike last trading price was 4.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 210000 which increased total open position to 1110000
On 17 Oct FEDERALBNK was trading at 193.61. The strike last trading price was 4.85, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 890000
On 16 Oct FEDERALBNK was trading at 194.40. The strike last trading price was 5.65, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 780000
On 15 Oct FEDERALBNK was trading at 198.62. The strike last trading price was 7.95, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -360000 which decreased total open position to 800000
On 14 Oct FEDERALBNK was trading at 196.74. The strike last trading price was 7.85, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 200000 which increased total open position to 1175000
On 11 Oct FEDERALBNK was trading at 187.55. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 980000
On 10 Oct FEDERALBNK was trading at 185.68. 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 -50000 which decreased total open position to 950000
On 9 Oct FEDERALBNK was trading at 185.84. The strike last trading price was 2.9, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 130000 which increased total open position to 1015000
On 8 Oct FEDERALBNK was trading at 187.76. The strike last trading price was 3.95, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 890000
On 7 Oct FEDERALBNK was trading at 184.20. The strike last trading price was 2.9, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 390000 which increased total open position to 995000
On 4 Oct FEDERALBNK was trading at 193.67. The strike last trading price was 7.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 595000
On 3 Oct FEDERALBNK was trading at 193.80. The strike last trading price was 7.75, 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 545000
On 1 Oct FEDERALBNK was trading at 197.12. The strike last trading price was 9.15, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 555000
On 30 Sept FEDERALBNK was trading at 196.73. The strike last trading price was 8.8, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 640000
On 27 Sept FEDERALBNK was trading at 193.71. The strike last trading price was 7.05, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 700000
On 26 Sept FEDERALBNK was trading at 192.57. The strike last trading price was 6.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 625000
On 25 Sept FEDERALBNK was trading at 192.75. The strike last trading price was 6.95, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 465000
On 24 Sept FEDERALBNK was trading at 190.71. The strike last trading price was 5.95, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 275000 which increased total open position to 365000
On 23 Sept FEDERALBNK was trading at 187.65. The strike last trading price was 4.65, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 90000
On 20 Sept FEDERALBNK was trading at 185.04. The strike last trading price was 3.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 50000
On 19 Sept FEDERALBNK was trading at 186.20. The strike last trading price was 3.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 30000
On 18 Sept FEDERALBNK was trading at 185.91. The strike last trading price was 4.35, which was 0.55 higher 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 3.8, 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 3.8, 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 3.8, 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 3.8, 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 3.8, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 10 Sept FEDERALBNK was trading at 185.37. The strike last trading price was 4.7, 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 9 Sept FEDERALBNK was trading at 184.99. The strike last trading price was 4.7, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 6 Sept FEDERALBNK was trading at 183.45. The strike last trading price was 13.45, 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 5 Sept FEDERALBNK was trading at 189.65. The strike last trading price was 13.45, 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 4 Sept FEDERALBNK was trading at 187.87. The strike last trading price was 13.45, 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 3 Sept FEDERALBNK was trading at 194.61. The strike last trading price was 13.45, 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 2 Sept FEDERALBNK was trading at 194.72. The strike last trading price was 13.45, 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 30 Aug FEDERALBNK was trading at 194.70. The strike last trading price was 13.45, 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 |
| 18 Oct | 193.60 | 3.1 | 0.00 | 11,05,000 | 1,75,000 | 12,20,000 |
| 17 Oct | 193.61 | 3.1 | 0.45 | 20,95,000 | -2,60,000 | 10,90,000 |
| 16 Oct | 194.40 | 2.65 | 0.80 | 20,75,000 | 55,000 | 13,50,000 |
| 15 Oct | 198.62 | 1.85 | -0.35 | 24,85,000 | -75,000 | 13,05,000 |
| 14 Oct | 196.74 | 2.2 | -4.75 | 69,20,000 | 9,05,000 | 13,65,000 |
| 11 Oct | 187.55 | 6.95 | -1.10 | 2,05,000 | -35,000 | 4,60,000 |
| 10 Oct | 185.68 | 8.05 | -0.65 | 25,000 | -5,000 | 4,95,000 |
| 9 Oct | 185.84 | 8.7 | 1.15 | 6,05,000 | -55,000 | 5,00,000 |
| 8 Oct | 187.76 | 7.55 | -2.50 | 4,40,000 | 10,000 | 5,60,000 |
| 7 Oct | 184.20 | 10.05 | 5.25 | 29,45,000 | -1,65,000 | 5,50,000 |
| 4 Oct | 193.67 | 4.8 | 0.00 | 29,20,000 | 2,80,000 | 7,15,000 |
| 3 Oct | 193.80 | 4.8 | 1.20 | 21,80,000 | -90,000 | 4,45,000 |
| 1 Oct | 197.12 | 3.6 | -0.30 | 9,95,000 | 90,000 | 5,55,000 |
| 30 Sept | 196.73 | 3.9 | -1.00 | 8,80,000 | 20,000 | 4,70,000 |
| 27 Sept | 193.71 | 4.9 | -0.50 | 13,40,000 | 90,000 | 4,45,000 |
| 26 Sept | 192.57 | 5.4 | -0.55 | 5,10,000 | 1,60,000 | 3,55,000 |
| 25 Sept | 192.75 | 5.95 | -1.00 | 6,05,000 | 1,65,000 | 1,95,000 |
| 24 Sept | 190.71 | 6.95 | -0.95 | 95,000 | 40,000 | 45,000 |
| 23 Sept | 187.65 | 7.9 | 0.30 | 5,000 | 0 | 0 |
| 20 Sept | 185.04 | 7.6 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 186.20 | 7.6 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 185.91 | 7.6 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 184.33 | 7.6 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 184.69 | 7.6 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 186.52 | 7.6 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 183.58 | 7.6 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 183.18 | 7.6 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 185.37 | 7.6 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 184.99 | 7.6 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 183.45 | 7.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 189.65 | 7.6 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 187.87 | 7.6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 194.61 | 7.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 194.72 | 7.6 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 194.70 | 7.6 | 0 | 0 | 0 | |
For Federal Bank Ltd - strike price 192.5 expiring on 31OCT2024
Delta for 192.5 PE is -
Historical price for 192.5 PE is as follows
On 18 Oct FEDERALBNK was trading at 193.60. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175000 which increased total open position to 1220000
On 17 Oct FEDERALBNK was trading at 193.61. The strike last trading price was 3.1, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -260000 which decreased total open position to 1090000
On 16 Oct FEDERALBNK was trading at 194.40. The strike last trading price was 2.65, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 1350000
On 15 Oct FEDERALBNK was trading at 198.62. The strike last trading price was 1.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -75000 which decreased total open position to 1305000
On 14 Oct FEDERALBNK was trading at 196.74. The strike last trading price was 2.2, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 905000 which increased total open position to 1365000
On 11 Oct FEDERALBNK was trading at 187.55. The strike last trading price was 6.95, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 460000
On 10 Oct FEDERALBNK was trading at 185.68. The strike last trading price was 8.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 495000
On 9 Oct FEDERALBNK was trading at 185.84. The strike last trading price was 8.7, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -55000 which decreased total open position to 500000
On 8 Oct FEDERALBNK was trading at 187.76. The strike last trading price was 7.55, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 560000
On 7 Oct FEDERALBNK was trading at 184.20. The strike last trading price was 10.05, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by -165000 which decreased total open position to 550000
On 4 Oct FEDERALBNK was trading at 193.67. The strike last trading price was 4.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 280000 which increased total open position to 715000
On 3 Oct FEDERALBNK was trading at 193.80. The strike last trading price was 4.8, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -90000 which decreased total open position to 445000
On 1 Oct FEDERALBNK was trading at 197.12. The strike last trading price was 3.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 555000
On 30 Sept FEDERALBNK was trading at 196.73. The strike last trading price was 3.9, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 470000
On 27 Sept FEDERALBNK was trading at 193.71. The strike last trading price was 4.9, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 445000
On 26 Sept FEDERALBNK was trading at 192.57. The strike last trading price was 5.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 355000
On 25 Sept FEDERALBNK was trading at 192.75. The strike last trading price was 5.95, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 195000
On 24 Sept FEDERALBNK was trading at 190.71. The strike last trading price was 6.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 45000
On 23 Sept FEDERALBNK was trading at 187.65. The strike last trading price was 7.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept FEDERALBNK was trading at 185.04. The strike last trading price was 7.6, 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 Sept FEDERALBNK was trading at 186.20. The strike last trading price was 7.6, 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 18 Sept FEDERALBNK was trading at 185.91. The strike last trading price was 7.6, 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 17 Sept FEDERALBNK was trading at 184.33. The strike last trading price was 7.6, 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 Sept FEDERALBNK was trading at 184.69. The strike last trading price was 7.6, 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 Sept FEDERALBNK was trading at 186.52. The strike last trading price was 7.6, 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 Sept FEDERALBNK was trading at 183.58. The strike last trading price was 7.6, 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 11 Sept FEDERALBNK was trading at 183.18. The strike last trading price was 7.6, 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 10 Sept FEDERALBNK was trading at 185.37. The strike last trading price was 7.6, 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 Sept FEDERALBNK was trading at 184.99. The strike last trading price was 7.6, 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 Sept FEDERALBNK was trading at 183.45. The strike last trading price was 7.6, 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 Sept FEDERALBNK was trading at 189.65. The strike last trading price was 7.6, 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 4 Sept FEDERALBNK was trading at 187.87. The strike last trading price was 7.6, 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 3 Sept FEDERALBNK was trading at 194.61. The strike last trading price was 7.6, 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 Sept FEDERALBNK was trading at 194.72. The strike last trading price was 7.6, 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 Aug FEDERALBNK was trading at 194.70. The strike last trading price was 7.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
