FEDERALBNK
Federal Bank Ltd
Historical option data for FEDERALBNK
18 Oct 2024 10:50 AM IST
| FEDERALBNK 207.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 193.13 | 0.5 | -0.15 | 6,45,000 | 35,000 | 10,00,000 | ||||
| 17 Oct | 193.61 | 0.65 | -0.10 | 9,40,000 | 65,000 | 9,60,000 | ||||
| 16 Oct | 194.40 | 0.75 | -0.65 | 9,90,000 | 90,000 | 9,05,000 | ||||
| 15 Oct | 198.62 | 1.4 | -0.10 | 12,35,000 | 30,000 | 8,15,000 | ||||
| 14 Oct | 196.74 | 1.5 | 1.10 | 17,15,000 | 1,05,000 | 7,60,000 | ||||
| 11 Oct | 187.55 | 0.4 | 0.00 | 4,20,000 | 1,65,000 | 6,60,000 | ||||
| 10 Oct | 185.68 | 0.4 | -0.20 | 1,55,000 | 55,000 | 5,00,000 | ||||
| 9 Oct | 185.84 | 0.6 | -0.25 | 1,55,000 | 25,000 | 4,30,000 | ||||
| 8 Oct | 187.76 | 0.85 | 0.15 | 3,30,000 | 15,000 | 4,20,000 | ||||
| 7 Oct | 184.20 | 0.7 | -1.50 | 13,40,000 | 65,000 | 4,30,000 | ||||
| 4 Oct | 193.67 | 2.2 | 0.15 | 5,35,000 | -5,000 | 3,70,000 | ||||
| 3 Oct | 193.80 | 2.05 | -0.60 | 9,15,000 | 85,000 | 3,90,000 | ||||
| 1 Oct | 197.12 | 2.65 | -0.10 | 6,00,000 | 1,50,000 | 3,20,000 | ||||
| 30 Sept | 196.73 | 2.75 | 1.00 | 3,45,000 | -25,000 | 2,05,000 | ||||
| 27 Sept | 193.71 | 1.75 | 0.05 | 3,75,000 | 1,80,000 | 2,25,000 | ||||
| 26 Sept | 192.57 | 1.7 | -5.05 | 90,000 | 50,000 | 50,000 | ||||
| 25 Sept | 192.75 | 6.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 24 Sept | 190.71 | 6.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 187.65 | 6.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 185.04 | 6.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 186.20 | 6.75 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 185.91 | 6.75 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 184.33 | 6.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 184.69 | 6.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 186.52 | 6.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 183.58 | 6.75 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 183.18 | 6.75 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 185.37 | 6.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 184.99 | 6.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 183.45 | 6.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 189.65 | 6.75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 187.87 | 6.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 194.61 | 6.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 194.72 | 6.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 194.70 | 6.75 | 0 | 0 | 0 | |||||
For Federal Bank Ltd - strike price 207.5 expiring on 31OCT2024
Delta for 207.5 CE is -
Historical price for 207.5 CE is as follows
On 18 Oct FEDERALBNK was trading at 193.13. 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 35000 which increased total open position to 1000000
On 17 Oct FEDERALBNK was trading at 193.61. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 960000
On 16 Oct FEDERALBNK was trading at 194.40. The strike last trading price was 0.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 905000
On 15 Oct FEDERALBNK was trading at 198.62. The strike last trading price was 1.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 815000
On 14 Oct FEDERALBNK was trading at 196.74. The strike last trading price was 1.5, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 760000
On 11 Oct FEDERALBNK was trading at 187.55. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 660000
On 10 Oct FEDERALBNK was trading at 185.68. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 500000
On 9 Oct FEDERALBNK was trading at 185.84. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 430000
On 8 Oct FEDERALBNK was trading at 187.76. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 420000
On 7 Oct FEDERALBNK was trading at 184.20. The strike last trading price was 0.7, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 430000
On 4 Oct FEDERALBNK was trading at 193.67. The strike last trading price was 2.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 370000
On 3 Oct FEDERALBNK was trading at 193.80. The strike last trading price was 2.05, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 390000
On 1 Oct FEDERALBNK was trading at 197.12. The strike last trading price was 2.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 320000
On 30 Sept FEDERALBNK was trading at 196.73. The strike last trading price was 2.75, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 205000
On 27 Sept FEDERALBNK was trading at 193.71. The strike last trading price was 1.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 225000
On 26 Sept FEDERALBNK was trading at 192.57. The strike last trading price was 1.7, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 50000
On 25 Sept FEDERALBNK was trading at 192.75. 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 24 Sept FEDERALBNK was trading at 190.71. 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 23 Sept FEDERALBNK was trading at 187.65. 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 Sept FEDERALBNK was trading at 185.04. 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 Sept FEDERALBNK was trading at 186.20. 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 18 Sept FEDERALBNK was trading at 185.91. 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 17 Sept FEDERALBNK was trading at 184.33. 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 Sept FEDERALBNK was trading at 184.69. 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 13 Sept FEDERALBNK was trading at 186.52. 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 Sept FEDERALBNK was trading at 183.58. 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 11 Sept FEDERALBNK was trading at 183.18. 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 10 Sept FEDERALBNK was trading at 185.37. 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 9 Sept FEDERALBNK was trading at 184.99. 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 Sept FEDERALBNK was trading at 183.45. 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 Sept FEDERALBNK was trading at 189.65. 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 4 Sept FEDERALBNK was trading at 187.87. 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 3 Sept FEDERALBNK was trading at 194.61. 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 Sept FEDERALBNK was trading at 194.72. 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 Aug FEDERALBNK was trading at 194.70. 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
| FEDERALBNK 207.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 193.13 | 13.95 | 0.05 | 55,000 | 25,000 | 1,35,000 |
| 17 Oct | 193.61 | 13.9 | 1.15 | 50,000 | -5,000 | 1,15,000 |
| 16 Oct | 194.40 | 12.75 | 2.65 | 45,000 | 0 | 1,20,000 |
| 15 Oct | 198.62 | 10.1 | -2.55 | 55,000 | -20,000 | 1,20,000 |
| 14 Oct | 196.74 | 12.65 | -7.25 | 30,000 | 15,000 | 1,40,000 |
| 11 Oct | 187.55 | 19.9 | -1.10 | 20,000 | -5,000 | 1,25,000 |
| 10 Oct | 185.68 | 21 | -0.35 | 30,000 | 0 | 1,30,000 |
| 9 Oct | 185.84 | 21.35 | -0.90 | 40,000 | 5,000 | 1,30,000 |
| 8 Oct | 187.76 | 22.25 | 0.00 | 0 | -15,000 | 0 |
| 7 Oct | 184.20 | 22.25 | 7.70 | 35,000 | -10,000 | 1,30,000 |
| 4 Oct | 193.67 | 14.55 | -0.30 | 1,00,000 | -10,000 | 1,35,000 |
| 3 Oct | 193.80 | 14.85 | 3.10 | 1,30,000 | 50,000 | 1,40,000 |
| 1 Oct | 197.12 | 11.75 | -0.75 | 1,55,000 | 30,000 | 85,000 |
| 30 Sept | 196.73 | 12.5 | -1.85 | 65,000 | 20,000 | 55,000 |
| 27 Sept | 193.71 | 14.35 | -0.15 | 70,000 | 25,000 | 30,000 |
| 26 Sept | 192.57 | 14.5 | -1.25 | 5,000 | 0 | 0 |
| 25 Sept | 192.75 | 15.75 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 190.71 | 15.75 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 187.65 | 15.75 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 185.04 | 15.75 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 186.20 | 15.75 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 185.91 | 15.75 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 184.33 | 15.75 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 184.69 | 15.75 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 186.52 | 15.75 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 183.58 | 15.75 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 183.18 | 15.75 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 185.37 | 15.75 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 184.99 | 15.75 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 183.45 | 15.75 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 189.65 | 15.75 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 187.87 | 15.75 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 194.61 | 15.75 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 194.72 | 15.75 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 194.70 | 15.75 | 0 | 0 | 0 | |
For Federal Bank Ltd - strike price 207.5 expiring on 31OCT2024
Delta for 207.5 PE is -
Historical price for 207.5 PE is as follows
On 18 Oct FEDERALBNK was trading at 193.13. The strike last trading price was 13.95, 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 135000
On 17 Oct FEDERALBNK was trading at 193.61. The strike last trading price was 13.9, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 115000
On 16 Oct FEDERALBNK was trading at 194.40. The strike last trading price was 12.75, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120000
On 15 Oct FEDERALBNK was trading at 198.62. The strike last trading price was 10.1, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 120000
On 14 Oct FEDERALBNK was trading at 196.74. The strike last trading price was 12.65, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 140000
On 11 Oct FEDERALBNK was trading at 187.55. The strike last trading price was 19.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 125000
On 10 Oct FEDERALBNK was trading at 185.68. The strike last trading price was 21, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 130000
On 9 Oct FEDERALBNK was trading at 185.84. The strike last trading price was 21.35, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 130000
On 8 Oct FEDERALBNK was trading at 187.76. The strike last trading price was 22.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 0
On 7 Oct FEDERALBNK was trading at 184.20. The strike last trading price was 22.25, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 130000
On 4 Oct FEDERALBNK was trading at 193.67. The strike last trading price was 14.55, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 135000
On 3 Oct FEDERALBNK was trading at 193.80. The strike last trading price was 14.85, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 140000
On 1 Oct FEDERALBNK was trading at 197.12. The strike last trading price was 11.75, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 85000
On 30 Sept FEDERALBNK was trading at 196.73. The strike last trading price was 12.5, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 55000
On 27 Sept FEDERALBNK was trading at 193.71. The strike last trading price was 14.35, 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 30000
On 26 Sept FEDERALBNK was trading at 192.57. The strike last trading price was 14.5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept FEDERALBNK was trading at 192.75. The strike last trading price was 15.75, 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 24 Sept FEDERALBNK was trading at 190.71. The strike last trading price was 15.75, 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 23 Sept FEDERALBNK was trading at 187.65. The strike last trading price was 15.75, 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 Sept FEDERALBNK was trading at 185.04. The strike last trading price was 15.75, 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 Sept FEDERALBNK was trading at 186.20. The strike last trading price was 15.75, 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 18 Sept FEDERALBNK was trading at 185.91. The strike last trading price was 15.75, 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 17 Sept FEDERALBNK was trading at 184.33. The strike last trading price was 15.75, 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 Sept FEDERALBNK was trading at 184.69. The strike last trading price was 15.75, 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 Sept FEDERALBNK was trading at 186.52. The strike last trading price was 15.75, 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 Sept FEDERALBNK was trading at 183.58. The strike last trading price was 15.75, 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 11 Sept FEDERALBNK was trading at 183.18. The strike last trading price was 15.75, 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 10 Sept FEDERALBNK was trading at 185.37. The strike last trading price was 15.75, 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 Sept FEDERALBNK was trading at 184.99. The strike last trading price was 15.75, 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 Sept FEDERALBNK was trading at 183.45. The strike last trading price was 15.75, 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 Sept FEDERALBNK was trading at 189.65. The strike last trading price was 15.75, 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 4 Sept FEDERALBNK was trading at 187.87. The strike last trading price was 15.75, 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 3 Sept FEDERALBNK was trading at 194.61. The strike last trading price was 15.75, 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 Sept FEDERALBNK was trading at 194.72. The strike last trading price was 15.75, 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 Aug FEDERALBNK was trading at 194.70. The strike last trading price was 15.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
