Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
47.70
Change Change %
1.95 4.26%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
47.75
Change Change %
2.00 4.37%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE45.00
4.40 0.70 18.92% 43.30
Previous Close 3.70
Open 4.00
High 4.60
Low 3.50
Vol 11,56,000
Open Interest (OI) 3,91,000
Change in OI 42,500
Bid Price 4.35
Offer Price 4.50
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE46.00
3.75 0.55 17.19% 43.95
Previous Close 3.20
Open 4.20
High 4.20
Low 3.05
Vol 16,91,500
Open Interest (OI) 5,61,000
Change in OI 76,500
Bid Price 3.75
Offer Price 3.85
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE47.00
3.25 0.45 16.07% 44.45
Previous Close 2.80
Open 3.25
High 3.35
Low 2.70
Vol 12,49,500
Open Interest (OI) 4,25,000
Change in OI 1,53,000
Bid Price 3.25
Offer Price 3.35
Bid Quantity 8,500
Offer Quantity 25,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE49.00
2.45 0.30 13.95% 45.25
Previous Close 2.15
Open 2.40
High 2.45
Low 2.00
Vol 10,37,000
Open Interest (OI) 3,57,000
Change in OI 42,500
Bid Price 2.35
Offer Price 2.50
Bid Quantity 25,500
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE48.00
2.80 0.30 12.00% 44.90
Previous Close 2.50
Open 2.65
High 2.90
Low 2.25
Vol 15,81,000
Open Interest (OI) 8,92,500
Change in OI 3,74,000
Bid Price 2.80
Offer Price 2.85
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE51.00
1.75 0.10 6.06% 45.95
Previous Close 1.65
Open 1.85
High 1.85
Low 1.50
Vol 7,73,500
Open Interest (OI) 5,10,000
Change in OI 25,500
Bid Price 1.70
Offer Price 1.80
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE50.00
2.05 0.10 5.13% 45.65
Previous Close 1.95
Open 2.05
High 2.15
Low 1.70
Vol 68,00,000
Open Interest (OI) 39,27,000
Change in OI 6,20,500
Bid Price 2.05
Offer Price 2.10
Bid Quantity 8,500
Offer Quantity 51,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE53.00
1.30 0.05 4.00% 46.40
Previous Close 1.25
Open 1.40
High 1.45
Low 1.10
Vol 6,46,000
Open Interest (OI) 4,50,500
Change in OI -76,500
Bid Price 1.20
Offer Price 1.30
Bid Quantity 17,000
Offer Quantity 25,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE52.00
1.50 0.05 3.45% 46.20
Previous Close 1.45
Open 1.55
High 1.55
Low 1.25
Vol 13,26,000
Open Interest (OI) 10,03,000
Change in OI 1,36,000
Bid Price 1.40
Offer Price 1.50
Bid Quantity 17,000
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE55.00
10.05 0.05 0.50% 37.65
Previous Close 10.00
Open 9.95
High 10.05
Low 9.90
Vol 42,500
Open Interest (OI) 11,73,000
Change in OI -17,000
Bid Price 6.50
Offer Price 9.10
Bid Quantity 17,000
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE63.00
1.25 0.00 0.00% 46.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,500
Change in OI 0
Bid Price 0.20
Offer Price 1.10
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE40.00
10.00 0.00 0.00% 37.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,500
Change in OI 0
Bid Price 6.90
Offer Price 9.25
Bid Quantity 25,500
Offer Quantity 25,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE61.00
7.25 0.00 0.00% 40.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,500
Change in OI 0
Bid Price 11.95
Offer Price 15.30
Bid Quantity 25,500
Offer Quantity 25,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE58.00
9.55 0.00 0.00% 38.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 59,500
Change in OI 0
Bid Price 9.20
Offer Price 12.35
Bid Quantity 85,000
Offer Quantity 1,95,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE68.00
0.15 0.00 0.00% 47.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 51,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE68.00
21.30 0.00 0.00% 26.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,000
Change in OI 0
Bid Price 18.70
Offer Price 24.20
Bid Quantity 1,95,500
Offer Quantity 1,95,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE70.00
0.15 0.00 0.00% 47.55
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 1,02,000
Open Interest (OI) 2,38,000
Change in OI -8,500
Bid Price 0.10
Offer Price 0.15
Bid Quantity 17,000
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE51.00
6.50 0.00 0.00% 41.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,06,000
Change in OI 0
Bid Price 3.90
Offer Price 5.10
Bid Quantity 85,000
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE34.00
0.20 0.00 0.00% 47.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,500
Change in OI 0
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE56.00
10.40 0.00 0.00% 37.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 85,000
Change in OI 0
Bid Price 7.35
Offer Price 10.25
Bid Quantity 68,000
Offer Quantity 1,95,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE54.00
1.10 0.00 0.00% 46.60
Previous Close 1.10
Open 0.80
High 1.10
Low 0.80
Vol 5,44,000
Open Interest (OI) 3,91,000
Change in OI 59,500
Bid Price 1.00
Offer Price 1.25
Bid Quantity 17,000
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE62.00
10.40 0.00 0.00% 37.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,500
Change in OI 0
Bid Price 12.75
Offer Price 16.80
Bid Quantity 25,500
Offer Quantity 1,95,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE65.00
18.40 -0.45 -2.39% 29.30
Previous Close 18.85
Open 18.40
High 18.40
Low 18.40
Vol 8,500
Open Interest (OI) 1,27,500
Change in OI 0
Bid Price 15.95
Offer Price 19.60
Bid Quantity 85,000
Offer Quantity 1,95,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE55.00
0.90 -0.05 -5.26% 46.80
Previous Close 0.95
Open 1.00
High 1.05
Low 0.80
Vol 40,97,000
Open Interest (OI) 31,11,000
Change in OI 1,10,500
Bid Price 0.90
Offer Price 0.95
Bid Quantity 1,10,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE60.00
12.90 -0.90 -6.52% 34.80
Previous Close 13.80
Open 13.40
High 13.40
Low 12.90
Vol 25,500
Open Interest (OI) 1,44,500
Change in OI 0
Bid Price 10.70
Offer Price 14.20
Bid Quantity 1,95,500
Offer Quantity 1,95,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE53.00
7.80 -0.55 -6.59% 39.90
Previous Close 8.35
Open 7.80
High 7.80
Low 7.80
Vol 8,500
Open Interest (OI) 1,27,500
Change in OI -8,500
Bid Price 6.30
Offer Price 7.55
Bid Quantity 17,000
Offer Quantity 1,95,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE56.00
0.75 -0.10 -11.76% 46.95
Previous Close 0.85
Open 0.80
High 0.90
Low 0.75
Vol 1,44,500
Open Interest (OI) 1,95,500
Change in OI 34,000
Bid Price 0.75
Offer Price 0.85
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE57.00
0.65 -0.10 -13.33% 47.05
Previous Close 0.75
Open 0.65
High 0.65
Low 0.65
Vol 8,500
Open Interest (OI) 51,000
Change in OI 0
Bid Price 0.60
Offer Price 0.80
Bid Quantity 8,500
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE35.00
0.30 -0.05 -14.29% 47.40
Previous Close 0.35
Open 0.30
High 0.30
Low 0.30
Vol 8,500
Open Interest (OI) 42,500
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 8,500
Offer Quantity 25,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE41.00
0.90 -0.15 -14.29% 46.80
Previous Close 1.05
Open 1.50
High 1.50
Low 0.90
Vol 68,000
Open Interest (OI) 1,02,000
Change in OI 25,500
Bid Price 0.65
Offer Price 2.70
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE54.00
7.05 -1.60 -18.50% 40.65
Previous Close 8.65
Open 8.40
High 9.05
Low 7.05
Vol 59,500
Open Interest (OI) 2,55,000
Change in OI 17,000
Bid Price 6.25
Offer Price 8.40
Bid Quantity 93,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE65.00
0.20 -0.05 -20.00% 47.50
Previous Close 0.25
Open 0.25
High 0.25
Low 0.20
Vol 4,50,500
Open Interest (OI) 6,46,000
Change in OI 1,78,500
Bid Price 0.20
Offer Price 0.25
Bid Quantity 17,000
Offer Quantity 3,48,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE60.00
0.40 -0.10 -20.00% 47.30
Previous Close 0.50
Open 0.50
High 0.55
Low 0.40
Vol 17,51,000
Open Interest (OI) 30,77,000
Change in OI 1,36,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 4,42,000
Offer Quantity 34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE58.00
0.55 -0.15 -21.43% 47.15
Previous Close 0.70
Open 0.70
High 0.70
Low 0.50
Vol 1,02,000
Open Interest (OI) 2,97,500
Change in OI 34,000
Bid Price 0.55
Offer Price 0.65
Bid Quantity 8,500
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE50.00
4.35 -1.45 -25.00% 43.35
Previous Close 5.80
Open 5.40
High 6.00
Low 4.15
Vol 6,80,000
Open Interest (OI) 20,65,500
Change in OI -59,500
Bid Price 4.25
Offer Price 4.40
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE52.00
5.60 -2.00 -26.32% 42.10
Previous Close 7.60
Open 7.10
High 7.10
Low 5.60
Vol 25,500
Open Interest (OI) 4,76,000
Change in OI 17,000
Bid Price 5.40
Offer Price 6.85
Bid Quantity 42,500
Offer Quantity 1,95,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE49.00
3.65 -1.40 -27.72% 44.05
Previous Close 5.05
Open 4.95
High 5.30
Low 3.65
Vol 1,19,000
Open Interest (OI) 3,06,000
Change in OI -34,000
Bid Price 2.80
Offer Price 3.70
Bid Quantity 85,000
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE48.00
3.10 -1.40 -31.11% 44.60
Previous Close 4.50
Open 4.05
High 4.70
Low 3.00
Vol 3,99,500
Open Interest (OI) 6,54,500
Change in OI -17,000
Bid Price 3.05
Offer Price 3.15
Bid Quantity 34,000
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE47.00
2.60 -1.35 -34.18% 45.10
Previous Close 3.95
Open 3.60
High 4.05
Low 2.55
Vol 8,24,500
Open Interest (OI) 2,55,000
Change in OI 76,500
Bid Price 2.55
Offer Price 2.65
Bid Quantity 8,500
Offer Quantity 25,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE46.00
2.10 -1.20 -36.36% 45.60
Previous Close 3.30
Open 3.15
High 3.45
Low 2.05
Vol 15,81,000
Open Interest (OI) 6,63,000
Change in OI 1,44,500
Bid Price 2.05
Offer Price 2.15
Bid Quantity 34,000
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE45.00
1.75 -1.05 -37.50% 45.95
Previous Close 2.80
Open 2.50
High 2.95
Low 1.65
Vol 22,27,000
Open Interest (OI) 15,21,500
Change in OI -51,000
Bid Price 1.65
Offer Price 1.75
Bid Quantity 42,500
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE44.00
1.40 -0.95 -40.43% 46.30
Previous Close 2.35
Open 2.25
High 2.45
Low 1.30
Vol 7,82,000
Open Interest (OI) 2,97,500
Change in OI 85,000
Bid Price 1.30
Offer Price 1.40
Bid Quantity 25,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE43.00
1.05 -0.90 -46.15% 46.65
Previous Close 1.95
Open 1.95
High 2.00
Low 1.05
Vol 6,63,000
Open Interest (OI) 2,21,000
Change in OI 34,000
Bid Price 1.10
Offer Price 1.60
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE40.00
0.50 -0.50 -50.00% 47.20
Previous Close 1.00
Open 0.90
High 1.05
Low 0.45
Vol 18,10,500
Open Interest (OI) 13,68,500
Change in OI 1,70,000
Bid Price 0.45
Offer Price 0.60
Bid Quantity 8,500
Offer Quantity 25,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE42.00
0.85 -1.25 -59.52% 46.85
Previous Close 2.10
Open 1.50
High 1.65
Low 0.85
Vol 5,18,500
Open Interest (OI) 1,70,000
Change in OI 0
Bid Price 0.80
Offer Price 0.95
Bid Quantity 17,000
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE43.00
4.90 -9.10 -65.00% 42.80
Previous Close 14.00
Open 5.70
High 5.70
Low 4.85
Vol 76,500
Open Interest (OI) 17,000
Change in OI 0
Bid Price 4.75
Offer Price 7.75
Bid Quantity 8,500
Offer Quantity 1,95,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
26-11-2020
OPTSTK
PE50.00
5.90 0.00 0.00% 41.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,500
Change in OI 0
Bid Price 4.75
Offer Price 5.95
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
26-11-2020
OPTSTK
CE50.00
3.35 -7.45 -68.98% 44.35
Previous Close 10.80
Open 3.35
High 3.35
Low 3.35
Vol 8,500
Open Interest (OI) 0
Change in OI 0
Bid Price 3.35
Offer Price 4.00
Bid Quantity 8,500
Offer Quantity 8,500

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Federal Bank Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Federal Bank Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com