FEDERALBNK
Federal Bank Ltd
Historical option data for FEDERALBNK
16 Sep 2024 04:10 PM IST
| FEDERALBNK 202.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 184.69 | 0.3 | -0.10 | 3,15,000 | -45,000 | 15,50,000 | ||||
| 13 Sept | 186.52 | 0.4 | 0.05 | 5,75,000 | 20,000 | 16,00,000 | ||||
| 12 Sept | 183.58 | 0.35 | -0.05 | 2,85,000 | 0 | 16,00,000 | ||||
| 11 Sept | 183.18 | 0.4 | -0.10 | 2,80,000 | 55,000 | 16,10,000 | ||||
| 10 Sept | 185.37 | 0.5 | -0.10 | 3,25,000 | -25,000 | 15,55,000 | ||||
| 9 Sept | 184.99 | 0.6 | 0.00 | 4,60,000 | 10,000 | 15,85,000 | ||||
|
|
||||||||||
| 6 Sept | 183.45 | 0.6 | -0.50 | 11,25,000 | -1,00,000 | 15,70,000 | ||||
| 5 Sept | 189.65 | 1.1 | -0.10 | 12,95,000 | -1,10,000 | 16,75,000 | ||||
| 4 Sept | 187.87 | 1.2 | -1.20 | 27,10,000 | 7,45,000 | 18,10,000 | ||||
| 3 Sept | 194.61 | 2.4 | -0.30 | 7,30,000 | 35,000 | 10,70,000 | ||||
| 2 Sept | 194.72 | 2.7 | -0.25 | 10,15,000 | 1,90,000 | 10,30,000 | ||||
| 30 Aug | 194.70 | 2.95 | -0.50 | 12,75,000 | 3,10,000 | 8,25,000 | ||||
| 29 Aug | 195.92 | 3.45 | 0.05 | 5,95,000 | 55,000 | 5,30,000 | ||||
| 28 Aug | 195.56 | 3.4 | -0.70 | 1,75,000 | 30,000 | 4,70,000 | ||||
| 27 Aug | 196.92 | 4.1 | -1.25 | 2,80,000 | 1,05,000 | 4,50,000 | ||||
| 26 Aug | 198.73 | 5.35 | -0.75 | 2,10,000 | 55,000 | 3,40,000 | ||||
| 23 Aug | 199.56 | 6.1 | -1.00 | 3,40,000 | 85,000 | 2,80,000 | ||||
| 22 Aug | 203.32 | 7.1 | 0.30 | 2,30,000 | 1,75,000 | 2,00,000 | ||||
| 21 Aug | 203.25 | 6.8 | -0.45 | 10,000 | 0 | 30,000 | ||||
| 20 Aug | 203.70 | 7.25 | -1.50 | 25,000 | 15,000 | 25,000 | ||||
| 19 Aug | 202.69 | 8.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 203.67 | 8.75 | 0.00 | 0 | 5,000 | 0 | ||||
| 14 Aug | 202.73 | 8.75 | 0.95 | 5,000 | 0 | 5,000 | ||||
| 13 Aug | 202.20 | 7.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 201.24 | 7.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 197.56 | 7.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 193.78 | 7.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 192.70 | 7.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 191.37 | 7.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 192.85 | 7.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 197.71 | 7.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 200.75 | 7.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 201.39 | 7.8 | -1.90 | 5,000 | 0 | 5,000 | ||||
| 30 Jul | 201.84 | 9.7 | -3.85 | 5,000 | 0 | 0 | ||||
| 29 Jul | 201.01 | 13.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 198.00 | 13.55 | 0 | 0 | 0 | |||||
For Federal Bank Ltd - strike price 202.5 expiring on 26SEP2024
Delta for 202.5 CE is -
Historical price for 202.5 CE is as follows
On 16 Sept FEDERALBNK was trading at 184.69. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 1550000
On 13 Sept FEDERALBNK was trading at 186.52. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 1600000
On 12 Sept FEDERALBNK was trading at 183.58. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600000
On 11 Sept FEDERALBNK was trading at 183.18. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 1610000
On 10 Sept FEDERALBNK was trading at 185.37. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 1555000
On 9 Sept FEDERALBNK was trading at 184.99. The strike last trading price was 0.6, 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 1585000
On 6 Sept FEDERALBNK was trading at 183.45. The strike last trading price was 0.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -100000 which decreased total open position to 1570000
On 5 Sept FEDERALBNK was trading at 189.65. The strike last trading price was 1.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -110000 which decreased total open position to 1675000
On 4 Sept FEDERALBNK was trading at 187.87. The strike last trading price was 1.2, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 745000 which increased total open position to 1810000
On 3 Sept FEDERALBNK was trading at 194.61. The strike last trading price was 2.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 1070000
On 2 Sept FEDERALBNK was trading at 194.72. The strike last trading price was 2.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 190000 which increased total open position to 1030000
On 30 Aug FEDERALBNK was trading at 194.70. The strike last trading price was 2.95, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 310000 which increased total open position to 825000
On 29 Aug FEDERALBNK was trading at 195.92. The strike last trading price was 3.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 530000
On 28 Aug FEDERALBNK was trading at 195.56. The strike last trading price was 3.4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 470000
On 27 Aug FEDERALBNK was trading at 196.92. The strike last trading price was 4.1, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 450000
On 26 Aug FEDERALBNK was trading at 198.73. The strike last trading price was 5.35, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 340000
On 23 Aug FEDERALBNK was trading at 199.56. The strike last trading price was 6.1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 280000
On 22 Aug FEDERALBNK was trading at 203.32. The strike last trading price was 7.1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 175000 which increased total open position to 200000
On 21 Aug FEDERALBNK was trading at 203.25. The strike last trading price was 6.8, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 20 Aug FEDERALBNK was trading at 203.70. The strike last trading price was 7.25, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 25000
On 19 Aug FEDERALBNK was trading at 202.69. The strike last trading price was 8.75, 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 8.75, 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 14 Aug FEDERALBNK was trading at 202.73. The strike last trading price was 8.75, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 13 Aug FEDERALBNK was trading at 202.20. The strike last trading price was 7.8, 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 Aug FEDERALBNK was trading at 201.24. The strike last trading price was 7.8, 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 9 Aug FEDERALBNK was trading at 197.56. The strike last trading price was 7.8, 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 8 Aug FEDERALBNK was trading at 193.78. The strike last trading price was 7.8, 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 7 Aug FEDERALBNK was trading at 192.70. The strike last trading price was 7.8, 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 6 Aug FEDERALBNK was trading at 191.37. The strike last trading price was 7.8, 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 5 Aug FEDERALBNK was trading at 192.85. The strike last trading price was 7.8, 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 2 Aug FEDERALBNK was trading at 197.71. The strike last trading price was 7.8, 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 1 Aug FEDERALBNK was trading at 200.75. The strike last trading price was 7.8, 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 31 Jul FEDERALBNK was trading at 201.39. The strike last trading price was 7.8, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 30 Jul FEDERALBNK was trading at 201.84. The strike last trading price was 9.7, which was -3.85 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 13.55, 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 13.55, 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 202.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 184.69 | 15.75 | -0.10 | 30,000 | 5,000 | 2,25,000 |
| 13 Sept | 186.52 | 15.85 | -1.65 | 60,000 | -10,000 | 2,20,000 |
| 12 Sept | 183.58 | 17.5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 183.18 | 17.5 | 0.90 | 10,000 | 0 | 2,30,000 |
| 10 Sept | 185.37 | 16.6 | -1.95 | 35,000 | 15,000 | 2,30,000 |
| 9 Sept | 184.99 | 18.55 | -0.95 | 30,000 | 0 | 2,20,000 |
| 6 Sept | 183.45 | 19.5 | 6.50 | 1,10,000 | -55,000 | 2,20,000 |
| 5 Sept | 189.65 | 13 | -1.75 | 1,05,000 | 25,000 | 2,70,000 |
| 4 Sept | 187.87 | 14.75 | 5.40 | 2,00,000 | 15,000 | 2,40,000 |
| 3 Sept | 194.61 | 9.35 | 0.30 | 1,00,000 | 15,000 | 2,25,000 |
| 2 Sept | 194.72 | 9.05 | 0.05 | 4,30,000 | 40,000 | 2,05,000 |
| 30 Aug | 194.70 | 9 | 0.55 | 2,95,000 | 40,000 | 1,65,000 |
| 29 Aug | 195.92 | 8.45 | -0.40 | 1,10,000 | 85,000 | 1,25,000 |
| 28 Aug | 195.56 | 8.85 | 0.60 | 10,000 | 0 | 50,000 |
| 27 Aug | 196.92 | 8.25 | 0.70 | 55,000 | 30,000 | 55,000 |
| 26 Aug | 198.73 | 7.55 | 0.40 | 15,000 | 5,000 | 25,000 |
| 23 Aug | 199.56 | 7.15 | -1.70 | 20,000 | 15,000 | 15,000 |
| 22 Aug | 203.32 | 8.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 203.25 | 8.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 203.70 | 8.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 202.69 | 8.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 203.67 | 8.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 202.73 | 8.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 202.20 | 8.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 201.24 | 8.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 197.56 | 8.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 193.78 | 8.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 192.70 | 8.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 191.37 | 8.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 192.85 | 8.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 197.71 | 8.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 200.75 | 8.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 201.39 | 8.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 201.84 | 8.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 201.01 | 8.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 198.00 | 8.85 | 0 | 0 | 0 | |
For Federal Bank Ltd - strike price 202.5 expiring on 26SEP2024
Delta for 202.5 PE is -
Historical price for 202.5 PE is as follows
On 16 Sept FEDERALBNK was trading at 184.69. The strike last trading price was 15.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 225000
On 13 Sept FEDERALBNK was trading at 186.52. The strike last trading price was 15.85, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 220000
On 12 Sept FEDERALBNK was trading at 183.58. The strike last trading price was 17.5, 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 17.5, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 230000
On 10 Sept FEDERALBNK was trading at 185.37. The strike last trading price was 16.6, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 230000
On 9 Sept FEDERALBNK was trading at 184.99. The strike last trading price was 18.55, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 220000
On 6 Sept FEDERALBNK was trading at 183.45. The strike last trading price was 19.5, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by -55000 which decreased total open position to 220000
On 5 Sept FEDERALBNK was trading at 189.65. The strike last trading price was 13, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 270000
On 4 Sept FEDERALBNK was trading at 187.87. The strike last trading price was 14.75, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 240000
On 3 Sept FEDERALBNK was trading at 194.61. The strike last trading price was 9.35, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 225000
On 2 Sept FEDERALBNK was trading at 194.72. The strike last trading price was 9.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 205000
On 30 Aug FEDERALBNK was trading at 194.70. The strike last trading price was 9, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 165000
On 29 Aug FEDERALBNK was trading at 195.92. The strike last trading price was 8.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 125000
On 28 Aug FEDERALBNK was trading at 195.56. The strike last trading price was 8.85, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50000
On 27 Aug FEDERALBNK was trading at 196.92. The strike last trading price was 8.25, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 55000
On 26 Aug FEDERALBNK was trading at 198.73. The strike last trading price was 7.55, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 25000
On 23 Aug FEDERALBNK was trading at 199.56. The strike last trading price was 7.15, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
On 22 Aug FEDERALBNK was trading at 203.32. The strike last trading price was 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, 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 8.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0