FEDERALBNK
Federal Bank Ltd
Historical option data for FEDERALBNK
18 Oct 2024 10:50 AM IST
| FEDERALBNK 202.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 193.13 | 1.05 | -0.20 | 15,25,000 | 75,000 | 14,60,000 | ||||
| 17 Oct | 193.61 | 1.25 | -0.30 | 17,05,000 | 1,30,000 | 13,80,000 | ||||
| 16 Oct | 194.40 | 1.55 | -1.15 | 15,95,000 | 0 | 12,65,000 | ||||
| 15 Oct | 198.62 | 2.7 | -0.05 | 26,35,000 | -1,60,000 | 12,70,000 | ||||
| 14 Oct | 196.74 | 2.75 | 2.00 | 36,50,000 | 4,40,000 | 14,70,000 | ||||
| 11 Oct | 187.55 | 0.75 | 0.05 | 10,85,000 | 15,000 | 10,25,000 | ||||
| 10 Oct | 185.68 | 0.7 | -0.30 | 11,15,000 | 1,70,000 | 10,15,000 | ||||
| 9 Oct | 185.84 | 1 | -0.40 | 9,75,000 | 20,000 | 8,50,000 | ||||
| 8 Oct | 187.76 | 1.4 | 0.30 | 12,85,000 | -70,000 | 8,45,000 | ||||
| 7 Oct | 184.20 | 1.1 | -2.35 | 30,95,000 | -35,000 | 9,65,000 | ||||
| 4 Oct | 193.67 | 3.45 | 0.05 | 25,10,000 | -1,00,000 | 10,05,000 | ||||
| 3 Oct | 193.80 | 3.4 | -0.75 | 35,80,000 | 1,65,000 | 11,10,000 | ||||
| 1 Oct | 197.12 | 4.15 | 0.05 | 22,80,000 | 5,45,000 | 9,45,000 | ||||
| 30 Sept | 196.73 | 4.1 | 1.20 | 11,35,000 | 60,000 | 4,05,000 | ||||
| 27 Sept | 193.71 | 2.9 | 0.10 | 6,35,000 | 1,45,000 | 3,65,000 | ||||
| 26 Sept | 192.57 | 2.8 | -0.35 | 4,80,000 | 90,000 | 2,25,000 | ||||
| 25 Sept | 192.75 | 3.15 | 0.45 | 2,65,000 | 40,000 | 1,35,000 | ||||
| 24 Sept | 190.71 | 2.7 | 0.80 | 1,65,000 | 45,000 | 95,000 | ||||
| 23 Sept | 187.65 | 1.9 | 0.20 | 60,000 | 40,000 | 45,000 | ||||
| 20 Sept | 185.04 | 1.7 | -2.00 | 20,000 | 5,000 | 10,000 | ||||
| 19 Sept | 186.20 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 185.91 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 184.33 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 184.69 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 186.52 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 183.58 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Sept | 183.18 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 185.37 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 184.99 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 183.45 | 3.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 189.65 | 3.7 | -0.05 | 10,000 | 5,000 | 10,000 | ||||
| 4 Sept | 187.87 | 3.75 | -4.85 | 5,000 | 0 | 0 | ||||
| 3 Sept | 194.61 | 8.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 194.72 | 8.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 194.70 | 8.6 | 0 | 0 | 0 | |||||
For Federal Bank Ltd - strike price 202.5 expiring on 31OCT2024
Delta for 202.5 CE is -
Historical price for 202.5 CE is as follows
On 18 Oct FEDERALBNK was trading at 193.13. The strike last trading price was 1.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 1460000
On 17 Oct FEDERALBNK was trading at 193.61. The strike last trading price was 1.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 130000 which increased total open position to 1380000
On 16 Oct FEDERALBNK was trading at 194.40. The strike last trading price was 1.55, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1265000
On 15 Oct FEDERALBNK was trading at 198.62. The strike last trading price was 2.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -160000 which decreased total open position to 1270000
On 14 Oct FEDERALBNK was trading at 196.74. The strike last trading price was 2.75, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 440000 which increased total open position to 1470000
On 11 Oct FEDERALBNK was trading at 187.55. The strike last trading price was 0.75, 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 1025000
On 10 Oct FEDERALBNK was trading at 185.68. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 170000 which increased total open position to 1015000
On 9 Oct FEDERALBNK was trading at 185.84. The strike last trading price was 1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 850000
On 8 Oct FEDERALBNK was trading at 187.76. The strike last trading price was 1.4, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -70000 which decreased total open position to 845000
On 7 Oct FEDERALBNK was trading at 184.20. The strike last trading price was 1.1, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 965000
On 4 Oct FEDERALBNK was trading at 193.67. 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 -100000 which decreased total open position to 1005000
On 3 Oct FEDERALBNK was trading at 193.80. The strike last trading price was 3.4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 1110000
On 1 Oct FEDERALBNK was trading at 197.12. The strike last trading price was 4.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 545000 which increased total open position to 945000
On 30 Sept FEDERALBNK was trading at 196.73. The strike last trading price was 4.1, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 405000
On 27 Sept FEDERALBNK was trading at 193.71. The strike last trading price was 2.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 145000 which increased total open position to 365000
On 26 Sept FEDERALBNK was trading at 192.57. The strike last trading price was 2.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 225000
On 25 Sept FEDERALBNK was trading at 192.75. The strike last trading price was 3.15, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 135000
On 24 Sept FEDERALBNK was trading at 190.71. The strike last trading price was 2.7, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 95000
On 23 Sept FEDERALBNK was trading at 187.65. The strike last trading price was 1.9, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 45000
On 20 Sept FEDERALBNK was trading at 185.04. The strike last trading price was 1.7, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 10000
On 19 Sept FEDERALBNK was trading at 186.20. The strike last trading price was 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 10000
On 4 Sept FEDERALBNK was trading at 187.87. The strike last trading price was 3.75, which was -4.85 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 8.6, 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 8.6, 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 8.6, 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 202.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 193.13 | 9.5 | 0.05 | 40,000 | 25,000 | 3,55,000 |
| 17 Oct | 193.61 | 9.45 | 0.85 | 1,00,000 | -25,000 | 3,20,000 |
| 16 Oct | 194.40 | 8.6 | 2.10 | 1,80,000 | 30,000 | 3,40,000 |
| 15 Oct | 198.62 | 6.5 | -0.50 | 4,40,000 | 25,000 | 2,70,000 |
| 14 Oct | 196.74 | 7 | -7.15 | 4,85,000 | -55,000 | 2,65,000 |
| 11 Oct | 187.55 | 14.15 | -2.95 | 20,000 | 5,000 | 3,15,000 |
| 10 Oct | 185.68 | 17.1 | 0.15 | 55,000 | 5,000 | 3,05,000 |
| 9 Oct | 185.84 | 16.95 | 2.15 | 90,000 | 0 | 2,95,000 |
| 8 Oct | 187.76 | 14.8 | -3.95 | 50,000 | -5,000 | 2,90,000 |
| 7 Oct | 184.20 | 18.75 | 8.20 | 1,50,000 | 0 | 2,95,000 |
| 4 Oct | 193.67 | 10.55 | 0.05 | 5,65,000 | 30,000 | 2,95,000 |
| 3 Oct | 193.80 | 10.5 | 2.20 | 5,00,000 | 80,000 | 2,70,000 |
| 1 Oct | 197.12 | 8.3 | -0.65 | 4,85,000 | 50,000 | 1,90,000 |
| 30 Sept | 196.73 | 8.95 | -1.75 | 2,45,000 | 25,000 | 1,45,000 |
| 27 Sept | 193.71 | 10.7 | -0.65 | 2,60,000 | 85,000 | 1,20,000 |
| 26 Sept | 192.57 | 11.35 | -0.40 | 35,000 | 20,000 | 30,000 |
| 25 Sept | 192.75 | 11.75 | -0.90 | 20,000 | 10,000 | 10,000 |
| 24 Sept | 190.71 | 12.65 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 187.65 | 12.65 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 185.04 | 12.65 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 186.20 | 12.65 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 185.91 | 12.65 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 184.33 | 12.65 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 184.69 | 12.65 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 186.52 | 12.65 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 183.58 | 12.65 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 183.18 | 12.65 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 185.37 | 12.65 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 184.99 | 12.65 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 183.45 | 12.65 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 189.65 | 12.65 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 187.87 | 12.65 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 194.61 | 12.65 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 194.72 | 12.65 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 194.70 | 12.65 | 0 | 0 | 0 | |
For Federal Bank Ltd - strike price 202.5 expiring on 31OCT2024
Delta for 202.5 PE is -
Historical price for 202.5 PE is as follows
On 18 Oct FEDERALBNK was trading at 193.13. The strike last trading price was 9.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 355000
On 17 Oct FEDERALBNK was trading at 193.61. The strike last trading price was 9.45, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 320000
On 16 Oct FEDERALBNK was trading at 194.40. The strike last trading price was 8.6, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 340000
On 15 Oct FEDERALBNK was trading at 198.62. The strike last trading price was 6.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 270000
On 14 Oct FEDERALBNK was trading at 196.74. The strike last trading price was 7, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by -55000 which decreased total open position to 265000
On 11 Oct FEDERALBNK was trading at 187.55. The strike last trading price was 14.15, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 315000
On 10 Oct FEDERALBNK was trading at 185.68. The strike last trading price was 17.1, 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 305000
On 9 Oct FEDERALBNK was trading at 185.84. The strike last trading price was 16.95, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 295000
On 8 Oct FEDERALBNK was trading at 187.76. The strike last trading price was 14.8, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 290000
On 7 Oct FEDERALBNK was trading at 184.20. The strike last trading price was 18.75, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 295000
On 4 Oct FEDERALBNK was trading at 193.67. The strike last trading price was 10.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 295000
On 3 Oct FEDERALBNK was trading at 193.80. The strike last trading price was 10.5, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 270000
On 1 Oct FEDERALBNK was trading at 197.12. The strike last trading price was 8.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 190000
On 30 Sept FEDERALBNK was trading at 196.73. The strike last trading price was 8.95, 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 145000
On 27 Sept FEDERALBNK was trading at 193.71. The strike last trading price was 10.7, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 120000
On 26 Sept FEDERALBNK was trading at 192.57. The strike last trading price was 11.35, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 30000
On 25 Sept FEDERALBNK was trading at 192.75. The strike last trading price was 11.75, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 24 Sept FEDERALBNK was trading at 190.71. The strike last trading price was 12.65, 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 23 Sept FEDERALBNK was trading at 187.65. The strike last trading price was 12.65, 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 20 Sept FEDERALBNK was trading at 185.04. The strike last trading price was 12.65, 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 19 Sept FEDERALBNK was trading at 186.20. The strike last trading price was 12.65, 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 18 Sept FEDERALBNK was trading at 185.91. The strike last trading price was 12.65, 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 17 Sept FEDERALBNK was trading at 184.33. The strike last trading price was 12.65, 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 16 Sept FEDERALBNK was trading at 184.69. The strike last trading price was 12.65, 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 13 Sept FEDERALBNK was trading at 186.52. The strike last trading price was 12.65, 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 12 Sept FEDERALBNK was trading at 183.58. The strike last trading price was 12.65, 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 11 Sept FEDERALBNK was trading at 183.18. The strike last trading price was 12.65, 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 12.65, 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 12.65, 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 12.65, 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 12.65, 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 12.65, 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 12.65, 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 12.65, 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 12.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
