FEDERALBNK
Federal Bank Ltd
Historical option data for FEDERALBNK
18 Oct 2024 10:40 AM IST
| FEDERALBNK 212.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 193.60 | 0.3 | -0.05 | 1,00,000 | 0 | 4,35,000 | ||||
| 17 Oct | 193.61 | 0.35 | 0.00 | 1,70,000 | -20,000 | 4,30,000 | ||||
| 16 Oct | 194.40 | 0.35 | -0.40 | 4,05,000 | -30,000 | 4,60,000 | ||||
| 15 Oct | 198.62 | 0.75 | -0.05 | 5,80,000 | 1,10,000 | 4,85,000 | ||||
| 14 Oct | 196.74 | 0.8 | 0.60 | 12,80,000 | 1,20,000 | 3,70,000 | ||||
| 11 Oct | 187.55 | 0.2 | -0.05 | 1,25,000 | 25,000 | 2,60,000 | ||||
| 10 Oct | 185.68 | 0.25 | -0.10 | 1,25,000 | 10,000 | 2,75,000 | ||||
| 9 Oct | 185.84 | 0.35 | -0.10 | 4,30,000 | -1,00,000 | 2,70,000 | ||||
| 8 Oct | 187.76 | 0.45 | 0.00 | 4,75,000 | 0 | 3,70,000 | ||||
| 7 Oct | 184.20 | 0.45 | -0.90 | 10,95,000 | 30,000 | 4,20,000 | ||||
| 4 Oct | 193.67 | 1.35 | 0.00 | 3,45,000 | 40,000 | 3,90,000 | ||||
| 3 Oct | 193.80 | 1.35 | -0.30 | 5,15,000 | 1,05,000 | 3,75,000 | ||||
| 1 Oct | 197.12 | 1.65 | 0.00 | 3,20,000 | 5,000 | 2,75,000 | ||||
| 30 Sept | 196.73 | 1.65 | 0.60 | 3,30,000 | 35,000 | 2,80,000 | ||||
| 27 Sept | 193.71 | 1.05 | 0.05 | 3,80,000 | 1,70,000 | 2,50,000 | ||||
| 26 Sept | 192.57 | 1 | -0.25 | 1,50,000 | 15,000 | 80,000 | ||||
| 25 Sept | 192.75 | 1.25 | 0.10 | 1,05,000 | -20,000 | 65,000 | ||||
| 24 Sept | 190.71 | 1.15 | -4.05 | 1,05,000 | 85,000 | 85,000 | ||||
| 23 Sept | 187.65 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 185.04 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 186.20 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 185.91 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 184.33 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 184.69 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 186.52 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 183.58 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 183.18 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 185.37 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 184.99 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Sept | 183.45 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 189.65 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 187.87 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 194.61 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 194.72 | 5.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 194.70 | 5.2 | 0 | 0 | 0 | |||||
For Federal Bank Ltd - strike price 212.5 expiring on 31OCT2024
Delta for 212.5 CE is -
Historical price for 212.5 CE is as follows
On 18 Oct FEDERALBNK was trading at 193.60. The strike last trading price was 0.3, 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 435000
On 17 Oct FEDERALBNK was trading at 193.61. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 430000
On 16 Oct FEDERALBNK was trading at 194.40. The strike last trading price was 0.35, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 460000
On 15 Oct FEDERALBNK was trading at 198.62. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 485000
On 14 Oct FEDERALBNK was trading at 196.74. The strike last trading price was 0.8, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 370000
On 11 Oct FEDERALBNK was trading at 187.55. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 260000
On 10 Oct FEDERALBNK was trading at 185.68. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 275000
On 9 Oct FEDERALBNK was trading at 185.84. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -100000 which decreased total open position to 270000
On 8 Oct FEDERALBNK was trading at 187.76. The strike last trading price was 0.45, 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 370000
On 7 Oct FEDERALBNK was trading at 184.20. The strike last trading price was 0.45, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 420000
On 4 Oct FEDERALBNK was trading at 193.67. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 390000
On 3 Oct FEDERALBNK was trading at 193.80. The strike last trading price was 1.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 375000
On 1 Oct FEDERALBNK was trading at 197.12. The strike last trading price was 1.65, 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 275000
On 30 Sept FEDERALBNK was trading at 196.73. The strike last trading price was 1.65, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 280000
On 27 Sept FEDERALBNK was trading at 193.71. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 170000 which increased total open position to 250000
On 26 Sept FEDERALBNK was trading at 192.57. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 80000
On 25 Sept FEDERALBNK was trading at 192.75. The strike last trading price was 1.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 65000
On 24 Sept FEDERALBNK was trading at 190.71. The strike last trading price was 1.15, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 85000
On 23 Sept FEDERALBNK was trading at 187.65. The strike last trading price was 5.2, 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 212.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 193.60 | 18.95 | 0.00 | 0 | -5,000 | 0 |
| 17 Oct | 193.61 | 18.95 | 2.00 | 30,000 | -5,000 | 85,000 |
| 16 Oct | 194.40 | 16.95 | 0.40 | 15,000 | -10,000 | 95,000 |
| 15 Oct | 198.62 | 16.55 | 0.80 | 55,000 | -10,000 | 1,15,000 |
| 14 Oct | 196.74 | 15.75 | -9.50 | 70,000 | 25,000 | 1,10,000 |
| 11 Oct | 187.55 | 25.25 | 2.75 | 10,000 | 0 | 85,000 |
| 10 Oct | 185.68 | 22.5 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 185.84 | 22.5 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 187.76 | 22.5 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 184.20 | 22.5 | 3.95 | 25,000 | -5,000 | 80,000 |
| 4 Oct | 193.67 | 18.55 | 0.55 | 35,000 | 5,000 | 80,000 |
| 3 Oct | 193.80 | 18 | 2.00 | 50,000 | 20,000 | 75,000 |
| 1 Oct | 197.12 | 16 | -0.05 | 40,000 | 5,000 | 50,000 |
| 30 Sept | 196.73 | 16.05 | -2.80 | 15,000 | 0 | 45,000 |
| 27 Sept | 193.71 | 18.85 | -0.30 | 85,000 | 25,000 | 25,000 |
| 26 Sept | 192.57 | 19.15 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 192.75 | 19.15 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 190.71 | 19.15 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 187.65 | 19.15 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 185.04 | 19.15 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 186.20 | 19.15 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 185.91 | 19.15 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 184.33 | 19.15 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 184.69 | 19.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 186.52 | 19.15 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 183.58 | 19.15 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 183.18 | 19.15 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 185.37 | 19.15 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 184.99 | 19.15 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 183.45 | 19.15 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 189.65 | 19.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 187.87 | 19.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 194.61 | 19.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 194.72 | 19.15 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 194.70 | 19.15 | 0 | 0 | 0 | |
For Federal Bank Ltd - strike price 212.5 expiring on 31OCT2024
Delta for 212.5 PE is -
Historical price for 212.5 PE is as follows
On 18 Oct FEDERALBNK was trading at 193.60. The strike last trading price was 18.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 0
On 17 Oct FEDERALBNK was trading at 193.61. The strike last trading price was 18.95, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 85000
On 16 Oct FEDERALBNK was trading at 194.40. The strike last trading price was 16.95, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 95000
On 15 Oct FEDERALBNK was trading at 198.62. The strike last trading price was 16.55, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 115000
On 14 Oct FEDERALBNK was trading at 196.74. The strike last trading price was 15.75, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 110000
On 11 Oct FEDERALBNK was trading at 187.55. The strike last trading price was 25.25, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85000
On 10 Oct FEDERALBNK was trading at 185.68. The strike last trading price was 22.5, 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 9 Oct FEDERALBNK was trading at 185.84. The strike last trading price was 22.5, 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 8 Oct FEDERALBNK was trading at 187.76. The strike last trading price was 22.5, 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 7 Oct FEDERALBNK was trading at 184.20. The strike last trading price was 22.5, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 80000
On 4 Oct FEDERALBNK was trading at 193.67. The strike last trading price was 18.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 80000
On 3 Oct FEDERALBNK was trading at 193.80. The strike last trading price was 18, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 75000
On 1 Oct FEDERALBNK was trading at 197.12. The strike last trading price was 16, 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 50000
On 30 Sept FEDERALBNK was trading at 196.73. The strike last trading price was 16.05, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 27 Sept FEDERALBNK was trading at 193.71. The strike last trading price was 18.85, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 25000
On 26 Sept FEDERALBNK was trading at 192.57. The strike last trading price was 19.15, 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 25 Sept FEDERALBNK was trading at 192.75. The strike last trading price was 19.15, 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 19.15, 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 19.15, 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 19.15, 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 19.15, 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 19.15, 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 19.15, 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 19.15, 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 19.15, 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 19.15, 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 19.15, 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 19.15, 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 19.15, 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 19.15, 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 19.15, 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 19.15, 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 19.15, 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 19.15, 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 19.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
