FEDERALBNK
Federal Bank Ltd
Historical option data for FEDERALBNK
20 Dec 2024 04:10 PM IST
| FEDERALBNK 26DEC2024 225 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 194.46 | 0.1 | -0.05 | - | 238 | -23 | 864 | |||
| 19 Dec | 200.95 | 0.15 | -0.05 | 43.62 | 169 | -11 | 887 | |||
| 18 Dec | 200.03 | 0.2 | -0.10 | 44.25 | 899 | 4 | 903 | |||
| 17 Dec | 210.29 | 0.3 | -0.15 | 27.41 | 762 | 7 | 899 | |||
| 16 Dec | 213.40 | 0.45 | -0.05 | 24.52 | 330 | -18 | 907 | |||
| 13 Dec | 213.15 | 0.5 | -0.10 | 22.45 | 1,414 | -232 | 931 | |||
| 12 Dec | 212.68 | 0.6 | -0.35 | 23.06 | 1,229 | 1 | 1,175 | |||
| 11 Dec | 214.68 | 0.95 | -0.25 | 22.41 | 1,018 | 36 | 1,180 | |||
| 10 Dec | 214.34 | 1.2 | 0.00 | 24.55 | 1,206 | -13 | 1,149 | |||
| 9 Dec | 213.77 | 1.2 | -0.30 | 24.28 | 1,002 | 117 | 1,160 | |||
| 6 Dec | 213.40 | 1.5 | -0.65 | 24.13 | 1,851 | 140 | 1,045 | |||
| 5 Dec | 214.97 | 2.15 | -0.25 | 25.87 | 1,322 | 113 | 910 | |||
| 4 Dec | 215.44 | 2.4 | 1.25 | 25.32 | 1,451 | 54 | 798 | |||
| 3 Dec | 209.96 | 1.15 | 0.00 | 25.37 | 429 | 101 | 746 | |||
| 2 Dec | 209.08 | 1.15 | -0.45 | 25.29 | 642 | 89 | 645 | |||
| 29 Nov | 210.78 | 1.6 | -0.45 | 24.88 | 709 | 73 | 556 | |||
| 28 Nov | 211.05 | 2.05 | -0.40 | 26.38 | 631 | 128 | 483 | |||
| 27 Nov | 212.88 | 2.45 | -0.80 | 26.57 | 440 | -34 | 357 | |||
| 26 Nov | 213.64 | 3.25 | 0.25 | 28.25 | 318 | 42 | 391 | |||
| 25 Nov | 212.88 | 3 | 0.50 | 28.40 | 559 | 204 | 352 | |||
| 22 Nov | 209.37 | 2.5 | -0.45 | 27.88 | 287 | 130 | 278 | |||
| 21 Nov | 210.88 | 2.95 | 1.40 | 27.95 | 272 | 58 | 149 | |||
| 20 Nov | 206.65 | 1.55 | 0.00 | 25.67 | 183 | 86 | 93 | |||
| 19 Nov | 206.65 | 1.55 | 0.70 | 25.67 | 183 | 88 | 93 | |||
| 18 Nov | 200.25 | 0.85 | -0.25 | 25.62 | 2 | 1 | 4 | |||
| 14 Nov | 196.98 | 1.1 | -0.90 | 29.01 | 2 | 1 | 2 | |||
|
|
||||||||||
| 13 Nov | 199.38 | 2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 207.27 | 2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 207.73 | 2 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 8 Nov | 206.77 | 2 | -0.20 | 23.62 | 3 | 2 | 2 | |||
| 7 Nov | 206.01 | 2.2 | 24.83 | 8 | 0 | 0 | ||||
For Federal Bank Ltd - strike price 225 expiring on 26DEC2024
Delta for 225 CE is -
Historical price for 225 CE is as follows
On 20 Dec FEDERALBNK was trading at 194.46. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 864
On 19 Dec FEDERALBNK was trading at 200.95. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 43.62, the open interest changed by -11 which decreased total open position to 887
On 18 Dec FEDERALBNK was trading at 200.03. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 44.25, the open interest changed by 4 which increased total open position to 903
On 17 Dec FEDERALBNK was trading at 210.29. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 27.41, the open interest changed by 7 which increased total open position to 899
On 16 Dec FEDERALBNK was trading at 213.40. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 24.52, the open interest changed by -18 which decreased total open position to 907
On 13 Dec FEDERALBNK was trading at 213.15. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 22.45, the open interest changed by -232 which decreased total open position to 931
On 12 Dec FEDERALBNK was trading at 212.68. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was 23.06, the open interest changed by 1 which increased total open position to 1175
On 11 Dec FEDERALBNK was trading at 214.68. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 22.41, the open interest changed by 36 which increased total open position to 1180
On 10 Dec FEDERALBNK was trading at 214.34. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 24.55, the open interest changed by -13 which decreased total open position to 1149
On 9 Dec FEDERALBNK was trading at 213.77. The strike last trading price was 1.2, which was -0.30 lower than the previous day. The implied volatity was 24.28, the open interest changed by 117 which increased total open position to 1160
On 6 Dec FEDERALBNK was trading at 213.40. The strike last trading price was 1.5, which was -0.65 lower than the previous day. The implied volatity was 24.13, the open interest changed by 140 which increased total open position to 1045
On 5 Dec FEDERALBNK was trading at 214.97. The strike last trading price was 2.15, which was -0.25 lower than the previous day. The implied volatity was 25.87, the open interest changed by 113 which increased total open position to 910
On 4 Dec FEDERALBNK was trading at 215.44. The strike last trading price was 2.4, which was 1.25 higher than the previous day. The implied volatity was 25.32, the open interest changed by 54 which increased total open position to 798
On 3 Dec FEDERALBNK was trading at 209.96. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was 25.37, the open interest changed by 101 which increased total open position to 746
On 2 Dec FEDERALBNK was trading at 209.08. The strike last trading price was 1.15, which was -0.45 lower than the previous day. The implied volatity was 25.29, the open interest changed by 89 which increased total open position to 645
On 29 Nov FEDERALBNK was trading at 210.78. The strike last trading price was 1.6, which was -0.45 lower than the previous day. The implied volatity was 24.88, the open interest changed by 73 which increased total open position to 556
On 28 Nov FEDERALBNK was trading at 211.05. The strike last trading price was 2.05, which was -0.40 lower than the previous day. The implied volatity was 26.38, the open interest changed by 128 which increased total open position to 483
On 27 Nov FEDERALBNK was trading at 212.88. The strike last trading price was 2.45, which was -0.80 lower than the previous day. The implied volatity was 26.57, the open interest changed by -34 which decreased total open position to 357
On 26 Nov FEDERALBNK was trading at 213.64. The strike last trading price was 3.25, which was 0.25 higher than the previous day. The implied volatity was 28.25, the open interest changed by 42 which increased total open position to 391
On 25 Nov FEDERALBNK was trading at 212.88. The strike last trading price was 3, which was 0.50 higher than the previous day. The implied volatity was 28.40, the open interest changed by 204 which increased total open position to 352
On 22 Nov FEDERALBNK was trading at 209.37. The strike last trading price was 2.5, which was -0.45 lower than the previous day. The implied volatity was 27.88, the open interest changed by 130 which increased total open position to 278
On 21 Nov FEDERALBNK was trading at 210.88. The strike last trading price was 2.95, which was 1.40 higher than the previous day. The implied volatity was 27.95, the open interest changed by 58 which increased total open position to 149
On 20 Nov FEDERALBNK was trading at 206.65. The strike last trading price was 1.55, which was 0.00 lower than the previous day. The implied volatity was 25.67, the open interest changed by 86 which increased total open position to 93
On 19 Nov FEDERALBNK was trading at 206.65. The strike last trading price was 1.55, which was 0.70 higher than the previous day. The implied volatity was 25.67, the open interest changed by 88 which increased total open position to 93
On 18 Nov FEDERALBNK was trading at 200.25. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 25.62, the open interest changed by 1 which increased total open position to 4
On 14 Nov FEDERALBNK was trading at 196.98. The strike last trading price was 1.1, which was -0.90 lower than the previous day. The implied volatity was 29.01, the open interest changed by 1 which increased total open position to 2
On 13 Nov FEDERALBNK was trading at 199.38. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov FEDERALBNK was trading at 207.27. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov FEDERALBNK was trading at 207.73. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 8 Nov FEDERALBNK was trading at 206.77. The strike last trading price was 2, which was -0.20 lower than the previous day. The implied volatity was 23.62, the open interest changed by 2 which increased total open position to 2
On 7 Nov FEDERALBNK was trading at 206.01. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was 24.83, the open interest changed by 0 which decreased total open position to 0
| FEDERALBNK 26DEC2024 225 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 194.46 | 30.9 | 17.35 | - | 4 | 1 | 127 |
| 19 Dec | 200.95 | 13.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 200.03 | 13.55 | 0.00 | 0.00 | 0 | 1 | 0 |
| 17 Dec | 210.29 | 13.55 | 1.90 | - | 10 | 0 | 125 |
| 16 Dec | 213.40 | 11.65 | 0.20 | 26.17 | 5 | -1 | 125 |
| 13 Dec | 213.15 | 11.45 | -0.50 | 17.24 | 11 | -1 | 126 |
| 12 Dec | 212.68 | 11.95 | 1.95 | 22.01 | 19 | -2 | 124 |
| 11 Dec | 214.68 | 10 | -0.80 | 20.63 | 16 | 2 | 128 |
| 10 Dec | 214.34 | 10.8 | -1.10 | 23.20 | 40 | -2 | 126 |
| 9 Dec | 213.77 | 11.9 | -0.80 | 28.94 | 24 | -8 | 128 |
| 6 Dec | 213.40 | 12.7 | 1.55 | 32.65 | 23 | 6 | 135 |
| 5 Dec | 214.97 | 11.15 | 0.60 | 27.55 | 15 | 3 | 129 |
| 4 Dec | 215.44 | 10.55 | -4.50 | 26.96 | 28 | -4 | 123 |
| 3 Dec | 209.96 | 15.05 | -1.05 | 26.22 | 18 | 7 | 127 |
| 2 Dec | 209.08 | 16.1 | 1.65 | 30.80 | 28 | 7 | 120 |
| 29 Nov | 210.78 | 14.45 | 0.45 | 26.66 | 29 | 15 | 112 |
| 28 Nov | 211.05 | 14 | 0.10 | 25.88 | 45 | 28 | 91 |
| 27 Nov | 212.88 | 13.9 | 0.55 | 29.23 | 62 | 47 | 62 |
| 26 Nov | 213.64 | 13.35 | -0.90 | 30.29 | 20 | -1 | 14 |
| 25 Nov | 212.88 | 14.25 | -4.35 | 29.88 | 23 | 16 | 17 |
| 22 Nov | 209.37 | 18.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 210.88 | 18.6 | 0.00 | 0.00 | 0 | 1 | 0 |
| 20 Nov | 206.65 | 18.6 | 0.00 | 26.36 | 10 | 1 | 2 |
| 19 Nov | 206.65 | 18.6 | -13.20 | 26.36 | 10 | 2 | 2 |
| 18 Nov | 200.25 | 31.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 196.98 | 31.8 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 199.38 | 31.8 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 207.27 | 31.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 207.73 | 31.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 206.77 | 31.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 206.01 | 31.8 | - | 0 | 0 | 0 | |
For Federal Bank Ltd - strike price 225 expiring on 26DEC2024
Delta for 225 PE is -
Historical price for 225 PE is as follows
On 20 Dec FEDERALBNK was trading at 194.46. The strike last trading price was 30.9, which was 17.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 127
On 19 Dec FEDERALBNK was trading at 200.95. The strike last trading price was 13.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec FEDERALBNK was trading at 200.03. The strike last trading price was 13.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 17 Dec FEDERALBNK was trading at 210.29. The strike last trading price was 13.55, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 16 Dec FEDERALBNK was trading at 213.40. The strike last trading price was 11.65, which was 0.20 higher than the previous day. The implied volatity was 26.17, the open interest changed by -1 which decreased total open position to 125
On 13 Dec FEDERALBNK was trading at 213.15. The strike last trading price was 11.45, which was -0.50 lower than the previous day. The implied volatity was 17.24, the open interest changed by -1 which decreased total open position to 126
On 12 Dec FEDERALBNK was trading at 212.68. The strike last trading price was 11.95, which was 1.95 higher than the previous day. The implied volatity was 22.01, the open interest changed by -2 which decreased total open position to 124
On 11 Dec FEDERALBNK was trading at 214.68. The strike last trading price was 10, which was -0.80 lower than the previous day. The implied volatity was 20.63, the open interest changed by 2 which increased total open position to 128
On 10 Dec FEDERALBNK was trading at 214.34. The strike last trading price was 10.8, which was -1.10 lower than the previous day. The implied volatity was 23.20, the open interest changed by -2 which decreased total open position to 126
On 9 Dec FEDERALBNK was trading at 213.77. The strike last trading price was 11.9, which was -0.80 lower than the previous day. The implied volatity was 28.94, the open interest changed by -8 which decreased total open position to 128
On 6 Dec FEDERALBNK was trading at 213.40. The strike last trading price was 12.7, which was 1.55 higher than the previous day. The implied volatity was 32.65, the open interest changed by 6 which increased total open position to 135
On 5 Dec FEDERALBNK was trading at 214.97. The strike last trading price was 11.15, which was 0.60 higher than the previous day. The implied volatity was 27.55, the open interest changed by 3 which increased total open position to 129
On 4 Dec FEDERALBNK was trading at 215.44. The strike last trading price was 10.55, which was -4.50 lower than the previous day. The implied volatity was 26.96, the open interest changed by -4 which decreased total open position to 123
On 3 Dec FEDERALBNK was trading at 209.96. The strike last trading price was 15.05, which was -1.05 lower than the previous day. The implied volatity was 26.22, the open interest changed by 7 which increased total open position to 127
On 2 Dec FEDERALBNK was trading at 209.08. The strike last trading price was 16.1, which was 1.65 higher than the previous day. The implied volatity was 30.80, the open interest changed by 7 which increased total open position to 120
On 29 Nov FEDERALBNK was trading at 210.78. The strike last trading price was 14.45, which was 0.45 higher than the previous day. The implied volatity was 26.66, the open interest changed by 15 which increased total open position to 112
On 28 Nov FEDERALBNK was trading at 211.05. The strike last trading price was 14, which was 0.10 higher than the previous day. The implied volatity was 25.88, the open interest changed by 28 which increased total open position to 91
On 27 Nov FEDERALBNK was trading at 212.88. The strike last trading price was 13.9, which was 0.55 higher than the previous day. The implied volatity was 29.23, the open interest changed by 47 which increased total open position to 62
On 26 Nov FEDERALBNK was trading at 213.64. The strike last trading price was 13.35, which was -0.90 lower than the previous day. The implied volatity was 30.29, the open interest changed by -1 which decreased total open position to 14
On 25 Nov FEDERALBNK was trading at 212.88. The strike last trading price was 14.25, which was -4.35 lower than the previous day. The implied volatity was 29.88, the open interest changed by 16 which increased total open position to 17
On 22 Nov FEDERALBNK was trading at 209.37. The strike last trading price was 18.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Nov FEDERALBNK was trading at 210.88. The strike last trading price was 18.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 20 Nov FEDERALBNK was trading at 206.65. The strike last trading price was 18.6, which was 0.00 lower than the previous day. The implied volatity was 26.36, the open interest changed by 1 which increased total open position to 2
On 19 Nov FEDERALBNK was trading at 206.65. The strike last trading price was 18.6, which was -13.20 lower than the previous day. The implied volatity was 26.36, the open interest changed by 2 which increased total open position to 2
On 18 Nov FEDERALBNK was trading at 200.25. The strike last trading price was 31.8, 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 Nov FEDERALBNK was trading at 196.98. The strike last trading price was 31.8, 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 Nov FEDERALBNK was trading at 199.38. The strike last trading price was 31.8, 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 Nov FEDERALBNK was trading at 207.27. The strike last trading price was 31.8, 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 Nov FEDERALBNK was trading at 207.73. The strike last trading price was 31.8, 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 Nov FEDERALBNK was trading at 206.77. The strike last trading price was 31.8, 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 Nov FEDERALBNK was trading at 206.01. The strike last trading price was 31.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
