FEDERALBNK
Federal Bank Ltd
Historical option data for FEDERALBNK
20 Dec 2024 04:10 PM IST
| FEDERALBNK 26DEC2024 230 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 194.46 | 0.05 | 0.00 | - | 167 | -45 | 589 | |||
| 19 Dec | 200.95 | 0.05 | -0.05 | 42.96 | 131 | -3 | 660 | |||
| 18 Dec | 200.03 | 0.1 | -0.05 | 45.47 | 463 | -164 | 670 | |||
| 17 Dec | 210.29 | 0.15 | -0.10 | 30.09 | 467 | -31 | 837 | |||
| 16 Dec | 213.40 | 0.25 | 0.05 | 27.83 | 286 | 1 | 868 | |||
| 13 Dec | 213.15 | 0.2 | -0.10 | 23.56 | 861 | -167 | 891 | |||
| 12 Dec | 212.68 | 0.3 | -0.10 | 24.94 | 1,402 | -417 | 1,064 | |||
| 11 Dec | 214.68 | 0.4 | -0.20 | 23.00 | 527 | 3 | 1,478 | |||
| 10 Dec | 214.34 | 0.6 | -0.05 | 25.48 | 963 | 17 | 1,481 | |||
| 9 Dec | 213.77 | 0.65 | -0.15 | 25.67 | 828 | -11 | 1,455 | |||
| 6 Dec | 213.40 | 0.8 | -0.40 | 24.86 | 2,432 | 62 | 1,458 | |||
| 5 Dec | 214.97 | 1.2 | -0.20 | 26.19 | 1,595 | -94 | 1,395 | |||
| 4 Dec | 215.44 | 1.4 | 0.80 | 25.91 | 1,774 | 184 | 1,484 | |||
| 3 Dec | 209.96 | 0.6 | -0.10 | 25.63 | 471 | -10 | 1,299 | |||
| 2 Dec | 209.08 | 0.7 | -0.20 | 26.53 | 894 | -69 | 1,308 | |||
| 29 Nov | 210.78 | 0.9 | -0.35 | 25.15 | 1,167 | 246 | 1,380 | |||
|
|
||||||||||
| 28 Nov | 211.05 | 1.25 | -0.30 | 26.80 | 1,239 | 520 | 1,140 | |||
| 27 Nov | 212.88 | 1.55 | -0.65 | 27.07 | 485 | 119 | 620 | |||
| 26 Nov | 213.64 | 2.2 | 0.25 | 28.90 | 334 | 115 | 501 | |||
| 25 Nov | 212.88 | 1.95 | 0.30 | 28.57 | 638 | 197 | 389 | |||
| 22 Nov | 209.37 | 1.65 | -0.40 | 28.27 | 254 | 42 | 234 | |||
| 21 Nov | 210.88 | 2.05 | 0.95 | 28.68 | 372 | 99 | 190 | |||
| 20 Nov | 206.65 | 1.1 | 0.00 | 27.02 | 184 | 68 | 92 | |||
| 19 Nov | 206.65 | 1.1 | 0.45 | 27.02 | 184 | 69 | 92 | |||
| 18 Nov | 200.25 | 0.65 | 0.20 | 27.50 | 3 | 1 | 22 | |||
| 14 Nov | 196.98 | 0.45 | -0.35 | 26.49 | 8 | 0 | 21 | |||
| 13 Nov | 199.38 | 0.8 | -0.70 | 26.61 | 13 | 1 | 21 | |||
| 12 Nov | 207.27 | 1.5 | -0.10 | 26.54 | 2 | 0 | 18 | |||
| 11 Nov | 207.73 | 1.6 | 0.20 | 25.33 | 8 | 7 | 17 | |||
| 8 Nov | 206.77 | 1.4 | 0.10 | 24.60 | 7 | 6 | 9 | |||
| 7 Nov | 206.01 | 1.3 | 24.17 | 3 | 2 | 2 | ||||
For Federal Bank Ltd - strike price 230 expiring on 26DEC2024
Delta for 230 CE is -
Historical price for 230 CE is as follows
On 20 Dec FEDERALBNK was trading at 194.46. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 589
On 19 Dec FEDERALBNK was trading at 200.95. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 42.96, the open interest changed by -3 which decreased total open position to 660
On 18 Dec FEDERALBNK was trading at 200.03. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 45.47, the open interest changed by -164 which decreased total open position to 670
On 17 Dec FEDERALBNK was trading at 210.29. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 30.09, the open interest changed by -31 which decreased total open position to 837
On 16 Dec FEDERALBNK was trading at 213.40. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 27.83, the open interest changed by 1 which increased total open position to 868
On 13 Dec FEDERALBNK was trading at 213.15. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 23.56, the open interest changed by -167 which decreased total open position to 891
On 12 Dec FEDERALBNK was trading at 212.68. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 24.94, the open interest changed by -417 which decreased total open position to 1064
On 11 Dec FEDERALBNK was trading at 214.68. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 23.00, the open interest changed by 3 which increased total open position to 1478
On 10 Dec FEDERALBNK was trading at 214.34. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 25.48, the open interest changed by 17 which increased total open position to 1481
On 9 Dec FEDERALBNK was trading at 213.77. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 25.67, the open interest changed by -11 which decreased total open position to 1455
On 6 Dec FEDERALBNK was trading at 213.40. The strike last trading price was 0.8, which was -0.40 lower than the previous day. The implied volatity was 24.86, the open interest changed by 62 which increased total open position to 1458
On 5 Dec FEDERALBNK was trading at 214.97. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was 26.19, the open interest changed by -94 which decreased total open position to 1395
On 4 Dec FEDERALBNK was trading at 215.44. The strike last trading price was 1.4, which was 0.80 higher than the previous day. The implied volatity was 25.91, the open interest changed by 184 which increased total open position to 1484
On 3 Dec FEDERALBNK was trading at 209.96. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 25.63, the open interest changed by -10 which decreased total open position to 1299
On 2 Dec FEDERALBNK was trading at 209.08. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was 26.53, the open interest changed by -69 which decreased total open position to 1308
On 29 Nov FEDERALBNK was trading at 210.78. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 25.15, the open interest changed by 246 which increased total open position to 1380
On 28 Nov FEDERALBNK was trading at 211.05. The strike last trading price was 1.25, which was -0.30 lower than the previous day. The implied volatity was 26.80, the open interest changed by 520 which increased total open position to 1140
On 27 Nov FEDERALBNK was trading at 212.88. The strike last trading price was 1.55, which was -0.65 lower than the previous day. The implied volatity was 27.07, the open interest changed by 119 which increased total open position to 620
On 26 Nov FEDERALBNK was trading at 213.64. The strike last trading price was 2.2, which was 0.25 higher than the previous day. The implied volatity was 28.90, the open interest changed by 115 which increased total open position to 501
On 25 Nov FEDERALBNK was trading at 212.88. The strike last trading price was 1.95, which was 0.30 higher than the previous day. The implied volatity was 28.57, the open interest changed by 197 which increased total open position to 389
On 22 Nov FEDERALBNK was trading at 209.37. The strike last trading price was 1.65, which was -0.40 lower than the previous day. The implied volatity was 28.27, the open interest changed by 42 which increased total open position to 234
On 21 Nov FEDERALBNK was trading at 210.88. The strike last trading price was 2.05, which was 0.95 higher than the previous day. The implied volatity was 28.68, the open interest changed by 99 which increased total open position to 190
On 20 Nov FEDERALBNK was trading at 206.65. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was 27.02, the open interest changed by 68 which increased total open position to 92
On 19 Nov FEDERALBNK was trading at 206.65. The strike last trading price was 1.1, which was 0.45 higher than the previous day. The implied volatity was 27.02, the open interest changed by 69 which increased total open position to 92
On 18 Nov FEDERALBNK was trading at 200.25. The strike last trading price was 0.65, which was 0.20 higher than the previous day. The implied volatity was 27.50, the open interest changed by 1 which increased total open position to 22
On 14 Nov FEDERALBNK was trading at 196.98. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was 26.49, the open interest changed by 0 which decreased total open position to 21
On 13 Nov FEDERALBNK was trading at 199.38. The strike last trading price was 0.8, which was -0.70 lower than the previous day. The implied volatity was 26.61, the open interest changed by 1 which increased total open position to 21
On 12 Nov FEDERALBNK was trading at 207.27. The strike last trading price was 1.5, which was -0.10 lower than the previous day. The implied volatity was 26.54, the open interest changed by 0 which decreased total open position to 18
On 11 Nov FEDERALBNK was trading at 207.73. The strike last trading price was 1.6, which was 0.20 higher than the previous day. The implied volatity was 25.33, the open interest changed by 7 which increased total open position to 17
On 8 Nov FEDERALBNK was trading at 206.77. The strike last trading price was 1.4, which was 0.10 higher than the previous day. The implied volatity was 24.60, the open interest changed by 6 which increased total open position to 9
On 7 Nov FEDERALBNK was trading at 206.01. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was 24.17, the open interest changed by 2 which increased total open position to 2
| FEDERALBNK 26DEC2024 230 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 194.46 | 35.45 | 6.30 | - | 3 | -1 | 56 |
| 19 Dec | 200.95 | 29.15 | 0.80 | 45.88 | 11 | -7 | 59 |
| 18 Dec | 200.03 | 28.35 | 9.05 | - | 13 | -10 | 67 |
| 17 Dec | 210.29 | 19.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 213.40 | 19.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 213.15 | 19.3 | 2.80 | 53.55 | 3 | 0 | 77 |
| 12 Dec | 212.68 | 16.5 | 1.60 | 19.43 | 8 | 0 | 77 |
| 11 Dec | 214.68 | 14.9 | -1.20 | 26.46 | 9 | 1 | 78 |
| 10 Dec | 214.34 | 16.1 | -0.10 | 32.91 | 7 | 0 | 76 |
| 9 Dec | 213.77 | 16.2 | -0.65 | 30.68 | 14 | 4 | 76 |
| 6 Dec | 213.40 | 16.85 | 1.65 | 34.59 | 8 | 1 | 71 |
| 5 Dec | 214.97 | 15.2 | 0.10 | 28.53 | 26 | 16 | 69 |
| 4 Dec | 215.44 | 15.1 | -4.50 | 31.59 | 25 | 14 | 54 |
| 3 Dec | 209.96 | 19.6 | -1.00 | 28.13 | 8 | 2 | 38 |
| 2 Dec | 209.08 | 20.6 | 2.05 | 33.29 | 10 | 0 | 36 |
| 29 Nov | 210.78 | 18.55 | 0.35 | 26.24 | 20 | 1 | 38 |
| 28 Nov | 211.05 | 18.2 | 1.15 | 26.43 | 35 | -21 | 38 |
| 27 Nov | 212.88 | 17.05 | -0.30 | 24.56 | 4 | 3 | 59 |
| 26 Nov | 213.64 | 17.35 | -1.25 | 31.73 | 14 | 13 | 55 |
| 25 Nov | 212.88 | 18.6 | -2.00 | 32.68 | 13 | 39 | 41 |
| 22 Nov | 209.37 | 20.6 | -1.10 | 31.67 | 27 | 24 | 26 |
| 21 Nov | 210.88 | 21.7 | -14.25 | 41.25 | 2 | 1 | 1 |
| 20 Nov | 206.65 | 35.95 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 206.65 | 35.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 200.25 | 35.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 196.98 | 35.95 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 199.38 | 35.95 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 207.27 | 35.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 207.73 | 35.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 206.77 | 35.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 206.01 | 35.95 | - | 0 | 0 | 0 | |
For Federal Bank Ltd - strike price 230 expiring on 26DEC2024
Delta for 230 PE is -
Historical price for 230 PE is as follows
On 20 Dec FEDERALBNK was trading at 194.46. The strike last trading price was 35.45, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 56
On 19 Dec FEDERALBNK was trading at 200.95. The strike last trading price was 29.15, which was 0.80 higher than the previous day. The implied volatity was 45.88, the open interest changed by -7 which decreased total open position to 59
On 18 Dec FEDERALBNK was trading at 200.03. The strike last trading price was 28.35, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 67
On 17 Dec FEDERALBNK was trading at 210.29. The strike last trading price was 19.3, 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 16 Dec FEDERALBNK was trading at 213.40. The strike last trading price was 19.3, 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 13 Dec FEDERALBNK was trading at 213.15. The strike last trading price was 19.3, which was 2.80 higher than the previous day. The implied volatity was 53.55, the open interest changed by 0 which decreased total open position to 77
On 12 Dec FEDERALBNK was trading at 212.68. The strike last trading price was 16.5, which was 1.60 higher than the previous day. The implied volatity was 19.43, the open interest changed by 0 which decreased total open position to 77
On 11 Dec FEDERALBNK was trading at 214.68. The strike last trading price was 14.9, which was -1.20 lower than the previous day. The implied volatity was 26.46, the open interest changed by 1 which increased total open position to 78
On 10 Dec FEDERALBNK was trading at 214.34. The strike last trading price was 16.1, which was -0.10 lower than the previous day. The implied volatity was 32.91, the open interest changed by 0 which decreased total open position to 76
On 9 Dec FEDERALBNK was trading at 213.77. The strike last trading price was 16.2, which was -0.65 lower than the previous day. The implied volatity was 30.68, the open interest changed by 4 which increased total open position to 76
On 6 Dec FEDERALBNK was trading at 213.40. The strike last trading price was 16.85, which was 1.65 higher than the previous day. The implied volatity was 34.59, the open interest changed by 1 which increased total open position to 71
On 5 Dec FEDERALBNK was trading at 214.97. The strike last trading price was 15.2, which was 0.10 higher than the previous day. The implied volatity was 28.53, the open interest changed by 16 which increased total open position to 69
On 4 Dec FEDERALBNK was trading at 215.44. The strike last trading price was 15.1, which was -4.50 lower than the previous day. The implied volatity was 31.59, the open interest changed by 14 which increased total open position to 54
On 3 Dec FEDERALBNK was trading at 209.96. The strike last trading price was 19.6, which was -1.00 lower than the previous day. The implied volatity was 28.13, the open interest changed by 2 which increased total open position to 38
On 2 Dec FEDERALBNK was trading at 209.08. The strike last trading price was 20.6, which was 2.05 higher than the previous day. The implied volatity was 33.29, the open interest changed by 0 which decreased total open position to 36
On 29 Nov FEDERALBNK was trading at 210.78. The strike last trading price was 18.55, which was 0.35 higher than the previous day. The implied volatity was 26.24, the open interest changed by 1 which increased total open position to 38
On 28 Nov FEDERALBNK was trading at 211.05. The strike last trading price was 18.2, which was 1.15 higher than the previous day. The implied volatity was 26.43, the open interest changed by -21 which decreased total open position to 38
On 27 Nov FEDERALBNK was trading at 212.88. The strike last trading price was 17.05, which was -0.30 lower than the previous day. The implied volatity was 24.56, the open interest changed by 3 which increased total open position to 59
On 26 Nov FEDERALBNK was trading at 213.64. The strike last trading price was 17.35, which was -1.25 lower than the previous day. The implied volatity was 31.73, the open interest changed by 13 which increased total open position to 55
On 25 Nov FEDERALBNK was trading at 212.88. The strike last trading price was 18.6, which was -2.00 lower than the previous day. The implied volatity was 32.68, the open interest changed by 39 which increased total open position to 41
On 22 Nov FEDERALBNK was trading at 209.37. The strike last trading price was 20.6, which was -1.10 lower than the previous day. The implied volatity was 31.67, the open interest changed by 24 which increased total open position to 26
On 21 Nov FEDERALBNK was trading at 210.88. The strike last trading price was 21.7, which was -14.25 lower than the previous day. The implied volatity was 41.25, the open interest changed by 1 which increased total open position to 1
On 20 Nov FEDERALBNK was trading at 206.65. The strike last trading price was 35.95, 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 19 Nov FEDERALBNK was trading at 206.65. The strike last trading price was 35.95, 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 18 Nov FEDERALBNK was trading at 200.25. The strike last trading price was 35.95, 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 Nov FEDERALBNK was trading at 196.98. The strike last trading price was 35.95, 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 13 Nov FEDERALBNK was trading at 199.38. The strike last trading price was 35.95, 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 12 Nov FEDERALBNK was trading at 207.27. The strike last trading price was 35.95, 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 11 Nov FEDERALBNK was trading at 207.73. The strike last trading price was 35.95, 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 8 Nov FEDERALBNK was trading at 206.77. The strike last trading price was 35.95, 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 7 Nov FEDERALBNK was trading at 206.01. The strike last trading price was 35.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
