`
[--[65.84.65.76]--]
FEDERALBNK
Federal Bank Ltd

196.98 -2.40 (-1.20%)

Back to Option Chain


Historical option data for FEDERALBNK

14 Nov 2024 04:10 PM IST
FEDERALBNK 28NOV2024 215 CE
Delta: 0.07
Vega: 0.05
Theta: -0.06
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 196.98 0.35 -0.30 28.64 1,483 -67 866
13 Nov 199.38 0.65 -0.75 26.81 3,852 33 950
12 Nov 207.27 1.4 -0.60 23.84 1,614 -10 922
11 Nov 207.73 2 0.20 24.10 1,909 60 928
8 Nov 206.77 1.8 -0.20 23.41 1,799 129 872
7 Nov 206.01 2 0.00 24.63 1,676 100 737
6 Nov 204.74 2 -0.25 25.26 1,050 94 639
5 Nov 204.27 2.25 -0.55 27.18 1,410 -82 547
4 Nov 204.29 2.8 0.25 30.78 2,589 263 631
1 Nov 204.17 2.55 -0.35 27.39 52 -3 367
31 Oct 203.91 2.9 0.20 - 1,104 53 363
30 Oct 203.24 2.7 0.70 - 855 89 309
29 Oct 200.70 2 1.00 - 630 182 221
28 Oct 184.99 1 0.15 - 30 10 38
25 Oct 186.24 0.85 -0.05 - 10 3 28
24 Oct 188.86 0.9 -0.20 - 3 1 23
23 Oct 188.72 1.1 0.10 - 18 11 21
22 Oct 189.34 1 -5.75 - 10 4 5
18 Oct 195.30 6.75 0.00 - 0 0 0
16 Oct 194.40 6.75 0.00 - 0 0 0
14 Oct 196.74 6.75 0.00 - 0 0 0
1 Oct 197.12 6.75 0.00 - 0 0 0
27 Sept 193.71 6.75 1.15 - 0 0 0
3 Sept 194.61 5.6 0.00 - 0 0 0
2 Sept 194.72 5.6 - 0 0 0


For Federal Bank Ltd - strike price 215 expiring on 28NOV2024

Delta for 215 CE is 0.07

Historical price for 215 CE is as follows

On 14 Nov FEDERALBNK was trading at 196.98. The strike last trading price was 0.35, which was -0.30 lower than the previous day. The implied volatity was 28.64, the open interest changed by -67 which decreased total open position to 866


On 13 Nov FEDERALBNK was trading at 199.38. The strike last trading price was 0.65, which was -0.75 lower than the previous day. The implied volatity was 26.81, the open interest changed by 33 which increased total open position to 950


On 12 Nov FEDERALBNK was trading at 207.27. The strike last trading price was 1.4, which was -0.60 lower than the previous day. The implied volatity was 23.84, the open interest changed by -10 which decreased total open position to 922


On 11 Nov FEDERALBNK was trading at 207.73. The strike last trading price was 2, which was 0.20 higher than the previous day. The implied volatity was 24.10, the open interest changed by 60 which increased total open position to 928


On 8 Nov FEDERALBNK was trading at 206.77. The strike last trading price was 1.8, which was -0.20 lower than the previous day. The implied volatity was 23.41, the open interest changed by 129 which increased total open position to 872


On 7 Nov FEDERALBNK was trading at 206.01. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 24.63, the open interest changed by 100 which increased total open position to 737


On 6 Nov FEDERALBNK was trading at 204.74. The strike last trading price was 2, which was -0.25 lower than the previous day. The implied volatity was 25.26, the open interest changed by 94 which increased total open position to 639


On 5 Nov FEDERALBNK was trading at 204.27. The strike last trading price was 2.25, which was -0.55 lower than the previous day. The implied volatity was 27.18, the open interest changed by -82 which decreased total open position to 547


On 4 Nov FEDERALBNK was trading at 204.29. The strike last trading price was 2.8, which was 0.25 higher than the previous day. The implied volatity was 30.78, the open interest changed by 263 which increased total open position to 631


On 1 Nov FEDERALBNK was trading at 204.17. The strike last trading price was 2.55, which was -0.35 lower than the previous day. The implied volatity was 27.39, the open interest changed by -3 which decreased total open position to 367


On 31 Oct FEDERALBNK was trading at 203.91. The strike last trading price was 2.9, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct FEDERALBNK was trading at 203.24. The strike last trading price was 2.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct FEDERALBNK was trading at 200.70. The strike last trading price was 2, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct FEDERALBNK was trading at 184.99. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct FEDERALBNK was trading at 186.24. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct FEDERALBNK was trading at 188.86. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct FEDERALBNK was trading at 188.72. The strike last trading price was 1.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct FEDERALBNK was trading at 189.34. The strike last trading price was 1, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct FEDERALBNK was trading at 195.30. 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 which decreased total open position to


On 16 Oct FEDERALBNK was trading at 194.40. 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 which decreased total open position to


On 14 Oct FEDERALBNK was trading at 196.74. 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 which decreased total open position to


On 1 Oct FEDERALBNK was trading at 197.12. 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 which decreased total open position to


On 27 Sept FEDERALBNK was trading at 193.71. The strike last trading price was 6.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Sept FEDERALBNK was trading at 194.61. The strike last trading price was 5.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 2 Sept FEDERALBNK was trading at 194.72. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


FEDERALBNK 28NOV2024 215 PE
Delta: -0.85
Vega: 0.09
Theta: -0.08
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
14 Nov 196.98 18.3 2.75 40.06 155 -8 92
13 Nov 199.38 15.55 5.65 41.17 120 -18 100
12 Nov 207.27 9.9 1.05 29.12 158 35 127
11 Nov 207.73 8.85 -1.25 29.09 41 3 88
8 Nov 206.77 10.1 0.20 28.64 30 8 86
7 Nov 206.01 9.9 -0.80 25.38 63 7 78
6 Nov 204.74 10.7 -1.00 26.41 28 2 71
5 Nov 204.27 11.7 -1.00 28.98 24 3 69
4 Nov 204.29 12.7 -0.10 31.38 98 36 66
1 Nov 204.17 12.8 0.40 31.53 2 0 28
31 Oct 203.91 12.4 -0.80 - 43 19 23
30 Oct 203.24 13.2 -8.80 - 21 4 4
29 Oct 200.70 22 0.00 - 0 0 0
28 Oct 184.99 22 0.00 - 0 0 0
25 Oct 186.24 22 0.00 - 0 0 0
24 Oct 188.86 22 0.00 - 0 0 0
23 Oct 188.72 22 0.00 - 0 0 0
22 Oct 189.34 22 0.00 - 0 0 0
18 Oct 195.30 22 0.00 - 0 0 0
16 Oct 194.40 22 0.00 - 0 0 0
14 Oct 196.74 22 0.00 - 0 0 0
1 Oct 197.12 22 0.00 - 0 0 0
27 Sept 193.71 22 22.00 - 0 0 0
3 Sept 194.61 0 0.00 - 0 0 0
2 Sept 194.72 0 - 0 0 0


For Federal Bank Ltd - strike price 215 expiring on 28NOV2024

Delta for 215 PE is -0.85

Historical price for 215 PE is as follows

On 14 Nov FEDERALBNK was trading at 196.98. The strike last trading price was 18.3, which was 2.75 higher than the previous day. The implied volatity was 40.06, the open interest changed by -8 which decreased total open position to 92


On 13 Nov FEDERALBNK was trading at 199.38. The strike last trading price was 15.55, which was 5.65 higher than the previous day. The implied volatity was 41.17, the open interest changed by -18 which decreased total open position to 100


On 12 Nov FEDERALBNK was trading at 207.27. The strike last trading price was 9.9, which was 1.05 higher than the previous day. The implied volatity was 29.12, the open interest changed by 35 which increased total open position to 127


On 11 Nov FEDERALBNK was trading at 207.73. The strike last trading price was 8.85, which was -1.25 lower than the previous day. The implied volatity was 29.09, the open interest changed by 3 which increased total open position to 88


On 8 Nov FEDERALBNK was trading at 206.77. The strike last trading price was 10.1, which was 0.20 higher than the previous day. The implied volatity was 28.64, the open interest changed by 8 which increased total open position to 86


On 7 Nov FEDERALBNK was trading at 206.01. The strike last trading price was 9.9, which was -0.80 lower than the previous day. The implied volatity was 25.38, the open interest changed by 7 which increased total open position to 78


On 6 Nov FEDERALBNK was trading at 204.74. The strike last trading price was 10.7, which was -1.00 lower than the previous day. The implied volatity was 26.41, the open interest changed by 2 which increased total open position to 71


On 5 Nov FEDERALBNK was trading at 204.27. The strike last trading price was 11.7, which was -1.00 lower than the previous day. The implied volatity was 28.98, the open interest changed by 3 which increased total open position to 69


On 4 Nov FEDERALBNK was trading at 204.29. The strike last trading price was 12.7, which was -0.10 lower than the previous day. The implied volatity was 31.38, the open interest changed by 36 which increased total open position to 66


On 1 Nov FEDERALBNK was trading at 204.17. The strike last trading price was 12.8, which was 0.40 higher than the previous day. The implied volatity was 31.53, the open interest changed by 0 which decreased total open position to 28


On 31 Oct FEDERALBNK was trading at 203.91. The strike last trading price was 12.4, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct FEDERALBNK was trading at 203.24. The strike last trading price was 13.2, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct FEDERALBNK was trading at 200.70. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct FEDERALBNK was trading at 184.99. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct FEDERALBNK was trading at 186.24. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct FEDERALBNK was trading at 188.86. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct FEDERALBNK was trading at 188.72. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct FEDERALBNK was trading at 189.34. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct FEDERALBNK was trading at 195.30. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct FEDERALBNK was trading at 194.40. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct FEDERALBNK was trading at 196.74. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct FEDERALBNK was trading at 197.12. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept FEDERALBNK was trading at 193.71. The strike last trading price was 22, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Sept FEDERALBNK was trading at 194.61. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 2 Sept FEDERALBNK was trading at 194.72. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to