FEDERALBNK
Federal Bank Ltd
Historical option data for FEDERALBNK
16 Sep 2024 04:10 PM IST
| FEDERALBNK 197.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 184.69 | 0.5 | -0.15 | 16,90,000 | 1,20,000 | 22,80,000 | ||||
| 13 Sept | 186.52 | 0.65 | 0.20 | 23,00,000 | 5,000 | 21,45,000 | ||||
| 12 Sept | 183.58 | 0.45 | -0.10 | 10,15,000 | 1,20,000 | 21,50,000 | ||||
| 11 Sept | 183.18 | 0.55 | -0.25 | 19,25,000 | 2,15,000 | 20,90,000 | ||||
| 10 Sept | 185.37 | 0.8 | -0.20 | 14,15,000 | -35,000 | 18,80,000 | ||||
| 9 Sept | 184.99 | 1 | 0.00 | 15,15,000 | 70,000 | 19,20,000 | ||||
| 6 Sept | 183.45 | 1 | -1.00 | 20,60,000 | 1,95,000 | 18,40,000 | ||||
| 5 Sept | 189.65 | 2 | 0.00 | 16,55,000 | -1,50,000 | 16,55,000 | ||||
| 4 Sept | 187.87 | 2 | -2.05 | 44,85,000 | 4,85,000 | 18,45,000 | ||||
| 3 Sept | 194.61 | 4.05 | -0.35 | 19,60,000 | 1,10,000 | 13,75,000 | ||||
| 2 Sept | 194.72 | 4.4 | -0.30 | 36,25,000 | 1,15,000 | 12,70,000 | ||||
| 30 Aug | 194.70 | 4.7 | -0.70 | 34,15,000 | 5,15,000 | 12,05,000 | ||||
| 29 Aug | 195.92 | 5.4 | 0.30 | 12,55,000 | 4,75,000 | 6,85,000 | ||||
| 28 Aug | 195.56 | 5.1 | -1.10 | 3,25,000 | 1,80,000 | 2,10,000 | ||||
| 27 Aug | 196.92 | 6.2 | -10.20 | 50,000 | 25,000 | 25,000 | ||||
| 26 Aug | 198.73 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 199.56 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 203.32 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 203.25 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 203.70 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 202.69 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 203.67 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 202.73 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 202.20 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 201.24 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Aug | 197.56 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 193.78 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 192.70 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 191.37 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 192.85 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 197.71 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 200.75 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 201.39 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 201.84 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 201.01 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 198.00 | 16.4 | 0 | 0 | 0 | |||||
For Federal Bank Ltd - strike price 197.5 expiring on 26SEP2024
Delta for 197.5 CE is -
Historical price for 197.5 CE is as follows
On 16 Sept FEDERALBNK was trading at 184.69. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 2280000
On 13 Sept FEDERALBNK was trading at 186.52. The strike last trading price was 0.65, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 2145000
On 12 Sept FEDERALBNK was trading at 183.58. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 2150000
On 11 Sept FEDERALBNK was trading at 183.18. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 215000 which increased total open position to 2090000
On 10 Sept FEDERALBNK was trading at 185.37. 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 -35000 which decreased total open position to 1880000
On 9 Sept FEDERALBNK was trading at 184.99. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 1920000
On 6 Sept FEDERALBNK was trading at 183.45. The strike last trading price was 1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 1840000
On 5 Sept FEDERALBNK was trading at 189.65. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -150000 which decreased total open position to 1655000
On 4 Sept FEDERALBNK was trading at 187.87. The strike last trading price was 2, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 485000 which increased total open position to 1845000
On 3 Sept FEDERALBNK was trading at 194.61. The strike last trading price was 4.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 1375000
On 2 Sept FEDERALBNK was trading at 194.72. The strike last trading price was 4.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 115000 which increased total open position to 1270000
On 30 Aug FEDERALBNK was trading at 194.70. The strike last trading price was 4.7, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 515000 which increased total open position to 1205000
On 29 Aug FEDERALBNK was trading at 195.92. The strike last trading price was 5.4, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 475000 which increased total open position to 685000
On 28 Aug FEDERALBNK was trading at 195.56. The strike last trading price was 5.1, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 210000
On 27 Aug FEDERALBNK was trading at 196.92. The strike last trading price was 6.2, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 25000
On 26 Aug FEDERALBNK was trading at 198.73. 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 23 Aug FEDERALBNK was trading at 199.56. 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 22 Aug FEDERALBNK was trading at 203.32. 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 21 Aug FEDERALBNK was trading at 203.25. 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 20 Aug FEDERALBNK was trading at 203.70. 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 19 Aug FEDERALBNK was trading at 202.69. 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 16 Aug FEDERALBNK was trading at 203.67. 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 14 Aug FEDERALBNK was trading at 202.73. 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 Aug FEDERALBNK was trading at 202.20. 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 12 Aug FEDERALBNK was trading at 201.24. 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 Aug FEDERALBNK was trading at 197.56. 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 8 Aug FEDERALBNK was trading at 193.78. 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 7 Aug FEDERALBNK was trading at 192.70. 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 Aug FEDERALBNK was trading at 191.37. 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 5 Aug FEDERALBNK was trading at 192.85. 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 Aug FEDERALBNK was trading at 197.71. 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 1 Aug FEDERALBNK was trading at 200.75. 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 31 Jul FEDERALBNK was trading at 201.39. 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 Jul FEDERALBNK was trading at 201.84. 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 29 Jul FEDERALBNK was trading at 201.01. 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 26 Jul FEDERALBNK was trading at 198.00. 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 197.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 184.69 | 12.95 | 1.60 | 1,55,000 | -85,000 | 3,45,000 |
| 13 Sept | 186.52 | 11.35 | -2.95 | 1,70,000 | -80,000 | 4,30,000 |
| 12 Sept | 183.58 | 14.3 | -0.20 | 15,000 | 0 | 5,10,000 |
| 11 Sept | 183.18 | 14.5 | 2.10 | 65,000 | -5,000 | 5,15,000 |
| 10 Sept | 185.37 | 12.4 | -0.10 | 95,000 | -5,000 | 5,25,000 |
| 9 Sept | 184.99 | 12.5 | -2.30 | 95,000 | -35,000 | 5,35,000 |
| 6 Sept | 183.45 | 14.8 | 6.00 | 1,50,000 | -20,000 | 5,80,000 |
| 5 Sept | 189.65 | 8.8 | -1.75 | 2,25,000 | -60,000 | 6,10,000 |
| 4 Sept | 187.87 | 10.55 | 4.60 | 5,00,000 | -55,000 | 6,75,000 |
| 3 Sept | 194.61 | 5.95 | 0.05 | 3,20,000 | 15,000 | 7,30,000 |
| 2 Sept | 194.72 | 5.9 | -0.05 | 12,70,000 | 40,000 | 7,25,000 |
| 30 Aug | 194.70 | 5.95 | 0.50 | 12,75,000 | 4,00,000 | 6,80,000 |
| 29 Aug | 195.92 | 5.45 | -1.05 | 3,10,000 | 1,90,000 | 2,75,000 |
| 28 Aug | 195.56 | 6.5 | 0.75 | 1,40,000 | 55,000 | 80,000 |
| 27 Aug | 196.92 | 5.75 | 1.30 | 15,000 | 10,000 | 20,000 |
| 26 Aug | 198.73 | 4.45 | 0.00 | 5,000 | 0 | 10,000 |
| 23 Aug | 199.56 | 4.45 | -2.30 | 10,000 | 0 | 0 |
| 22 Aug | 203.32 | 6.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 203.25 | 6.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 203.70 | 6.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 202.69 | 6.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 203.67 | 6.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 202.73 | 6.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 202.20 | 6.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 201.24 | 6.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 197.56 | 6.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 193.78 | 6.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 192.70 | 6.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 191.37 | 6.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 192.85 | 6.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 197.71 | 6.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 200.75 | 6.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 201.39 | 6.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 201.84 | 6.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 201.01 | 6.75 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 198.00 | 6.75 | 0 | 0 | 0 | |
For Federal Bank Ltd - strike price 197.5 expiring on 26SEP2024
Delta for 197.5 PE is -
Historical price for 197.5 PE is as follows
On 16 Sept FEDERALBNK was trading at 184.69. The strike last trading price was 12.95, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -85000 which decreased total open position to 345000
On 13 Sept FEDERALBNK was trading at 186.52. The strike last trading price was 11.35, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 430000
On 12 Sept FEDERALBNK was trading at 183.58. The strike last trading price was 14.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 510000
On 11 Sept FEDERALBNK was trading at 183.18. The strike last trading price was 14.5, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 515000
On 10 Sept FEDERALBNK was trading at 185.37. The strike last trading price was 12.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 525000
On 9 Sept FEDERALBNK was trading at 184.99. The strike last trading price was 12.5, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 535000
On 6 Sept FEDERALBNK was trading at 183.45. The strike last trading price was 14.8, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 580000
On 5 Sept FEDERALBNK was trading at 189.65. The strike last trading price was 8.8, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 610000
On 4 Sept FEDERALBNK was trading at 187.87. The strike last trading price was 10.55, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -55000 which decreased total open position to 675000
On 3 Sept FEDERALBNK was trading at 194.61. The strike last trading price was 5.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 730000
On 2 Sept FEDERALBNK was trading at 194.72. The strike last trading price was 5.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 725000
On 30 Aug FEDERALBNK was trading at 194.70. The strike last trading price was 5.95, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 400000 which increased total open position to 680000
On 29 Aug FEDERALBNK was trading at 195.92. The strike last trading price was 5.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 190000 which increased total open position to 275000
On 28 Aug FEDERALBNK was trading at 195.56. The strike last trading price was 6.5, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 80000
On 27 Aug FEDERALBNK was trading at 196.92. The strike last trading price was 5.75, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 20000
On 26 Aug FEDERALBNK was trading at 198.73. The strike last trading price was 4.45, 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 10000
On 23 Aug FEDERALBNK was trading at 199.56. The strike last trading price was 4.45, which was -2.30 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 6.75, 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 21 Aug FEDERALBNK was trading at 203.25. The strike last trading price was 6.75, 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 20 Aug FEDERALBNK was trading at 203.70. The strike last trading price was 6.75, 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 19 Aug FEDERALBNK was trading at 202.69. The strike last trading price was 6.75, 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 Aug FEDERALBNK was trading at 203.67. The strike last trading price was 6.75, 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 14 Aug FEDERALBNK was trading at 202.73. The strike last trading price was 6.75, 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 Aug FEDERALBNK was trading at 202.20. The strike last trading price was 6.75, 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 Aug FEDERALBNK was trading at 201.24. The strike last trading price was 6.75, 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 Aug FEDERALBNK was trading at 197.56. The strike last trading price was 6.75, 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 8 Aug FEDERALBNK was trading at 193.78. The strike last trading price was 6.75, 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 7 Aug FEDERALBNK was trading at 192.70. The strike last trading price was 6.75, 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 Aug FEDERALBNK was trading at 191.37. The strike last trading price was 6.75, 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 Aug FEDERALBNK was trading at 192.85. The strike last trading price was 6.75, 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 Aug FEDERALBNK was trading at 197.71. The strike last trading price was 6.75, 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 1 Aug FEDERALBNK was trading at 200.75. The strike last trading price was 6.75, 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 31 Jul FEDERALBNK was trading at 201.39. The strike last trading price was 6.75, 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 Jul FEDERALBNK was trading at 201.84. The strike last trading price was 6.75, 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 29 Jul FEDERALBNK was trading at 201.01. The strike last trading price was 6.75, 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 26 Jul FEDERALBNK was trading at 198.00. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0