FEDERALBNK
Federal Bank Ltd
Historical option data for FEDERALBNK
06 Sep 2024 04:10 PM IST
| FEDERALBNK 207.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 183.45 | 0.4 | -0.30 | 9,35,000 | 40,000 | 15,35,000 | ||||
| 5 Sept | 189.65 | 0.7 | 0.00 | 10,80,000 | 5,80,000 | 15,00,000 | ||||
| 4 Sept | 187.87 | 0.7 | -0.65 | 14,50,000 | 3,00,000 | 9,90,000 | ||||
| 3 Sept | 194.61 | 1.35 | -0.15 | 4,50,000 | 40,000 | 6,85,000 | ||||
| 2 Sept | 194.72 | 1.5 | -0.30 | 8,15,000 | 1,95,000 | 6,55,000 | ||||
| 30 Aug | 194.70 | 1.8 | -0.30 | 4,70,000 | 1,30,000 | 4,50,000 | ||||
| 29 Aug | 195.92 | 2.1 | 0.00 | 2,45,000 | 55,000 | 3,30,000 | ||||
| 28 Aug | 195.56 | 2.1 | -0.55 | 1,65,000 | 65,000 | 2,75,000 | ||||
| 27 Aug | 196.92 | 2.65 | -0.75 | 70,000 | 15,000 | 2,10,000 | ||||
| 26 Aug | 198.73 | 3.4 | -0.75 | 30,000 | 5,000 | 1,95,000 | ||||
| 23 Aug | 199.56 | 4.15 | -0.75 | 90,000 | 0 | 1,85,000 | ||||
| 22 Aug | 203.32 | 4.9 | 0.40 | 1,35,000 | 90,000 | 1,85,000 | ||||
| 21 Aug | 203.25 | 4.5 | -0.85 | 65,000 | 50,000 | 85,000 | ||||
| 20 Aug | 203.70 | 5.35 | 0.50 | 5,000 | 0 | 30,000 | ||||
| 19 Aug | 202.69 | 4.85 | -2.10 | 15,000 | 0 | 20,000 | ||||
|
|
||||||||||
| 16 Aug | 203.67 | 6.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 202.73 | 6.95 | 0.00 | 0 | 10,000 | 0 | ||||
| 13 Aug | 202.20 | 6.95 | 2.00 | 10,000 | 0 | 10,000 | ||||
| 12 Aug | 201.24 | 4.95 | -6.10 | 10,000 | 5,000 | 5,000 | ||||
| 9 Aug | 197.56 | 11.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 193.78 | 11.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 192.70 | 11.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 191.37 | 11.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 192.85 | 11.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 197.71 | 11.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 200.75 | 11.05 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 201.39 | 11.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 201.84 | 11.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 201.01 | 11.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 198.00 | 11.05 | 0 | 0 | 0 | |||||
For Federal Bank Ltd - strike price 207.5 expiring on 26SEP2024
Delta for 207.5 CE is -
Historical price for 207.5 CE is as follows
On 6 Sept FEDERALBNK was trading at 183.45. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 1535000
On 5 Sept FEDERALBNK was trading at 189.65. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 580000 which increased total open position to 1500000
On 4 Sept FEDERALBNK was trading at 187.87. The strike last trading price was 0.7, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 300000 which increased total open position to 990000
On 3 Sept FEDERALBNK was trading at 194.61. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 685000
On 2 Sept FEDERALBNK was trading at 194.72. The strike last trading price was 1.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 655000
On 30 Aug FEDERALBNK was trading at 194.70. The strike last trading price was 1.8, 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 450000
On 29 Aug FEDERALBNK was trading at 195.92. The strike last trading price was 2.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 330000
On 28 Aug FEDERALBNK was trading at 195.56. The strike last trading price was 2.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 275000
On 27 Aug FEDERALBNK was trading at 196.92. The strike last trading price was 2.65, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 210000
On 26 Aug FEDERALBNK was trading at 198.73. 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 5000 which increased total open position to 195000
On 23 Aug FEDERALBNK was trading at 199.56. The strike last trading price was 4.15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 185000
On 22 Aug FEDERALBNK was trading at 203.32. The strike last trading price was 4.9, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 185000
On 21 Aug FEDERALBNK was trading at 203.25. The strike last trading price was 4.5, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 85000
On 20 Aug FEDERALBNK was trading at 203.70. The strike last trading price was 5.35, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 19 Aug FEDERALBNK was trading at 202.69. The strike last trading price was 4.85, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000
On 16 Aug FEDERALBNK was trading at 203.67. The strike last trading price was 6.95, 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 6.95, 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 13 Aug FEDERALBNK was trading at 202.20. The strike last trading price was 6.95, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 12 Aug FEDERALBNK was trading at 201.24. The strike last trading price was 4.95, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 9 Aug FEDERALBNK was trading at 197.56. The strike last trading price was 11.05, 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 8 Aug FEDERALBNK was trading at 193.78. The strike last trading price was 11.05, 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 7 Aug FEDERALBNK was trading at 192.70. The strike last trading price was 11.05, 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 6 Aug FEDERALBNK was trading at 191.37. The strike last trading price was 11.05, 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 5 Aug FEDERALBNK was trading at 192.85. The strike last trading price was 11.05, 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 2 Aug FEDERALBNK was trading at 197.71. The strike last trading price was 11.05, 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 11.05, 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 11.05, 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 11.05, 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 11.05, 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 11.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| FEDERALBNK 207.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 183.45 | 23.2 | 5.45 | 30,000 | -15,000 | 1,55,000 |
| 5 Sept | 189.65 | 17.75 | -2.40 | 60,000 | 10,000 | 1,75,000 |
| 4 Sept | 187.87 | 20.15 | 6.80 | 1,05,000 | -45,000 | 1,65,000 |
| 3 Sept | 194.61 | 13.35 | 0.40 | 70,000 | 15,000 | 2,10,000 |
| 2 Sept | 194.72 | 12.95 | 0.05 | 2,20,000 | 1,00,000 | 1,85,000 |
| 30 Aug | 194.70 | 12.9 | 0.60 | 1,40,000 | 65,000 | 75,000 |
| 29 Aug | 195.92 | 12.3 | 1.00 | 20,000 | 15,000 | 15,000 |
| 28 Aug | 195.56 | 11.3 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 196.92 | 11.3 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 198.73 | 11.3 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 199.56 | 11.3 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 203.32 | 11.3 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 203.25 | 11.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 203.70 | 11.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 202.69 | 11.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 203.67 | 11.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 202.73 | 11.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 202.20 | 11.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 201.24 | 11.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 197.56 | 11.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 193.78 | 11.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 192.70 | 11.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 191.37 | 11.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 192.85 | 11.3 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 197.71 | 11.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 200.75 | 11.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 201.39 | 11.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 201.84 | 11.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 201.01 | 11.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 198.00 | 11.3 | 0 | 0 | 0 | |
For Federal Bank Ltd - strike price 207.5 expiring on 26SEP2024
Delta for 207.5 PE is -
Historical price for 207.5 PE is as follows
On 6 Sept FEDERALBNK was trading at 183.45. The strike last trading price was 23.2, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 155000
On 5 Sept FEDERALBNK was trading at 189.65. The strike last trading price was 17.75, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 175000
On 4 Sept FEDERALBNK was trading at 187.87. The strike last trading price was 20.15, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 165000
On 3 Sept FEDERALBNK was trading at 194.61. The strike last trading price was 13.35, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 210000
On 2 Sept FEDERALBNK was trading at 194.72. The strike last trading price was 12.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 185000
On 30 Aug FEDERALBNK was trading at 194.70. The strike last trading price was 12.9, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 75000
On 29 Aug FEDERALBNK was trading at 195.92. The strike last trading price was 12.3, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
On 28 Aug FEDERALBNK was trading at 195.56. The strike last trading price was 11.3, 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 27 Aug FEDERALBNK was trading at 196.92. The strike last trading price was 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, 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 11.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0