Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
45.75
Change Change %
-2.70 -5.57%

Updated:24 Sep, 2020, 15:59 PM IST

BSE
45.75
Change Change %
-2.70 -5.57%

Updated:24 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE48.00
2.40 2.10 700.00% 43.35
Previous Close 0.30
Open 0.95
High 2.60
Low 0.85
Vol 4,59,000
Open Interest (OI) 4,84,500
Change in OI -2,72,000
Bid Price 0.55
Offer Price 2.80
Bid Quantity 1,95,500
Offer Quantity 25,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE47.00
1.55 1.35 675.00% 44.20
Previous Close 0.20
Open 0.20
High 1.55
Low 0.20
Vol 2,21,000
Open Interest (OI) 76,500
Change in OI -93,500
Bid Price 1.20
Offer Price 1.90
Bid Quantity 8,500
Offer Quantity 42,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE46.00
0.50 0.35 233.33% 45.25
Previous Close 0.15
Open 0.25
High 0.75
Low 0.25
Vol 1,61,500
Open Interest (OI) 1,10,500
Change in OI -1,02,000
Bid Price 0.25
Offer Price 1.90
Bid Quantity 8,500
Offer Quantity 1,95,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE49.00
3.45 2.40 228.57% 42.30
Previous Close 1.05
Open 2.05
High 3.55
Low 1.40
Vol 1,53,000
Open Interest (OI) 1,78,500
Change in OI -51,000
Bid Price 3.25
Offer Price 5.55
Bid Quantity 8,500
Offer Quantity 85,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE50.00
4.50 2.85 172.73% 41.25
Previous Close 1.65
Open 2.80
High 4.70
Low 2.80
Vol 9,60,500
Open Interest (OI) 8,16,000
Change in OI -4,93,000
Bid Price 4.10
Offer Price 7.40
Bid Quantity 59,500
Offer Quantity 85,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE68.00
22.05 13.90 170.55% 23.70
Previous Close 8.15
Open 22.05
High 22.05
Low 22.05
Vol 25,500
Open Interest (OI) 17,000
Change in OI 0
Bid Price 12.75
Offer Price 27.95
Bid Quantity 1,95,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE59.00
13.35 7.85 142.73% 32.40
Previous Close 5.50
Open 13.20
High 13.70
Low 13.20
Vol 34,000
Open Interest (OI) 1,87,000
Change in OI 0
Bid Price 12.85
Offer Price 18.95
Bid Quantity 42,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE52.00
6.50 2.90 80.56% 39.25
Previous Close 3.60
Open 4.80
High 6.75
Low 4.70
Vol 3,99,500
Open Interest (OI) 4,59,000
Change in OI -1,61,500
Bid Price 6.10
Offer Price 10.60
Bid Quantity 42,500
Offer Quantity 85,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE53.00
7.40 2.85 62.64% 38.35
Previous Close 4.55
Open 6.35
High 7.75
Low 6.35
Vol 3,65,500
Open Interest (OI) 3,82,500
Change in OI -76,500
Bid Price 1.30
Offer Price 11.75
Bid Quantity 1,95,500
Offer Quantity 1,95,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE51.00
5.45 1.95 55.71% 40.30
Previous Close 3.50
Open 3.60
High 5.70
Low 3.60
Vol 2,72,000
Open Interest (OI) 2,04,000
Change in OI -1,70,000
Bid Price 5.05
Offer Price 9.45
Bid Quantity 42,500
Offer Quantity 1,95,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE54.00
8.50 2.80 49.12% 37.25
Previous Close 5.70
Open 8.00
High 8.50
Low 7.80
Vol 1,61,500
Open Interest (OI) 3,82,500
Change in OI -42,500
Bid Price 8.05
Offer Price 13.10
Bid Quantity 42,500
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE55.00
9.30 2.85 44.19% 36.45
Previous Close 6.45
Open 7.80
High 9.75
Low 7.70
Vol 6,54,500
Open Interest (OI) 10,03,000
Change in OI -2,63,500
Bid Price 9.30
Offer Price 13.50
Bid Quantity 8,500
Offer Quantity 1,95,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE57.00
11.35 2.75 31.98% 34.40
Previous Close 8.60
Open 10.25
High 11.70
Low 10.25
Vol 76,500
Open Interest (OI) 2,38,000
Change in OI 0
Bid Price 10.85
Offer Price 11.85
Bid Quantity 42,500
Offer Quantity 42,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE56.00
10.40 2.40 30.00% 35.35
Previous Close 8.00
Open 9.05
High 10.90
Low 8.90
Vol 1,87,000
Open Interest (OI) 3,57,000
Change in OI -51,000
Bid Price 10.05
Offer Price 10.85
Bid Quantity 42,500
Offer Quantity 42,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE61.00
15.50 3.35 27.57% 30.25
Previous Close 12.15
Open 15.50
High 15.50
Low 15.50
Vol 8,500
Open Interest (OI) 76,500
Change in OI 0
Bid Price 14.95
Offer Price 20.95
Bid Quantity 42,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE60.00
14.40 2.90 25.22% 31.35
Previous Close 11.50
Open 13.00
High 14.45
Low 12.70
Vol 2,80,500
Open Interest (OI) 4,50,500
Change in OI -42,500
Bid Price 13.85
Offer Price 19.90
Bid Quantity 42,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE58.00
12.15 1.90 18.54% 33.60
Previous Close 10.25
Open 12.15
High 12.20
Low 12.15
Vol 51,000
Open Interest (OI) 2,89,000
Change in OI -8,500
Bid Price 6.80
Offer Price 17.85
Bid Quantity 1,95,500
Offer Quantity 1,95,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE65.00
19.30 2.65 15.92% 26.45
Previous Close 16.65
Open 19.10
High 19.30
Low 19.10
Vol 1,10,500
Open Interest (OI) 1,36,000
Change in OI -34,000
Bid Price 16.50
Offer Price 19.90
Bid Quantity 8,500
Offer Quantity 42,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE65.00
0.05 0.00 0.00% 45.70
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 85,000
Open Interest (OI) 36,63,500
Change in OI 8,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 29,32,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE33.00
0.20 0.00 0.00% 45.55
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 0.05
Bid Quantity 0
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE64.00
0.05 0.00 0.00% 45.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,57,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,84,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE66.00
0.05 0.00 0.00% 45.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,16,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,46,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE59.00
0.05 0.00 0.00% 45.70
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 8,500
Open Interest (OI) 11,98,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 13,17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE35.00
0.10 0.00 0.00% 45.65
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 0.05
Bid Quantity 0
Offer Quantity 25,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE63.00
0.05 0.00 0.00% 45.70
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 76,500
Open Interest (OI) 6,37,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,57,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE63.00
9.25 0.00 0.00% 36.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 76,500
Change in OI 0
Bid Price 6.70
Offer Price 22.95
Bid Quantity 1,95,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE40.00
0.05 0.00 0.00% 45.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,27,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE61.00
0.05 0.00 0.00% 45.70
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 34,000
Open Interest (OI) 6,12,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,46,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE69.00
0.05 0.00 0.00% 45.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,10,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,70,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE58.00
0.05 0.00 0.00% 45.70
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,04,000
Open Interest (OI) 13,26,000
Change in OI 25,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 11,30,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE67.00
0.05 0.00 0.00% 45.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,23,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,38,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE57.00
0.05 0.00 0.00% 45.70
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 51,000
Open Interest (OI) 12,41,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,75,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE68.00
0.05 0.00 0.00% 45.70
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 34,000
Open Interest (OI) 13,68,500
Change in OI 8,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,96,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE70.00
0.05 0.00 0.00% 45.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,56,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,07,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE56.00
0.05 0.00 0.00% 45.70
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 76,500
Open Interest (OI) 15,47,000
Change in OI 42,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 14,96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE55.00
0.05 0.00 0.00% 45.70
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,44,500
Open Interest (OI) 40,63,000
Change in OI 76,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 32,72,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE44.00
0.20 0.00 0.00% 45.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.40
Bid Quantity 0
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE54.00
0.05 0.00 0.00% 45.70
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,78,500
Open Interest (OI) 13,77,000
Change in OI 1,02,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 9,35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE60.00
0.05 0.00 0.00% 45.70
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,48,500
Open Interest (OI) 75,56,500
Change in OI -93,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 58,90,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE62.00
0.05 0.00 0.00% 45.70
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 51,000
Open Interest (OI) 8,07,500
Change in OI 8,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,20,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE62.00
13.60 0.00 0.00% 32.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 76,500
Change in OI 0
Bid Price 9.20
Offer Price 21.90
Bid Quantity 42,500
Offer Quantity 42,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE45.00
0.05 0.00 0.00% 45.70
Previous Close 0.05
Open 0.05
High 0.15
Low 0.05
Vol 6,29,000
Open Interest (OI) 6,20,500
Change in OI -1,78,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 42,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE38.00
0.05 0.00 0.00% 45.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 76,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE51.00
0.05 -0.05 -50.00% 45.70
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 3,23,000
Open Interest (OI) 5,10,000
Change in OI -2,04,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,14,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE52.00
0.05 -0.05 -50.00% 45.70
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 6,03,500
Open Interest (OI) 12,92,000
Change in OI 59,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE53.00
0.05 -0.05 -50.00% 45.70
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 2,72,000
Open Interest (OI) 14,70,500
Change in OI 2,29,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,99,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE50.00
0.05 -0.15 -75.00% 45.70
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 11,56,000
Open Interest (OI) 11,73,000
Change in OI -1,78,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,48,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE49.00
0.05 -0.40 -88.89% 45.70
Previous Close 0.45
Open 0.15
High 0.15
Low 0.05
Vol 3,31,500
Open Interest (OI) 2,80,500
Change in OI 42,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,02,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE45.00
0.55 -6.75 -92.47% 45.20
Previous Close 7.30
Open 2.20
High 2.20
Low 0.55
Vol 85,000
Open Interest (OI) 51,000
Change in OI 0
Bid Price 0.40
Offer Price 0.00
Bid Quantity 25,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE48.00
0.05 -0.70 -93.33% 45.70
Previous Close 0.75
Open 0.50
High 0.50
Low 0.05
Vol 6,20,500
Open Interest (OI) 2,12,500
Change in OI 42,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,46,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE47.00
0.05 -2.40 -97.96% 45.70
Previous Close 2.45
Open 0.45
High 0.50
Low 0.05
Vol 2,46,500
Open Interest (OI) 68,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,27,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE46.00
0.05 -3.35 -98.53% 45.70
Previous Close 3.40
Open 0.45
High 0.55
Low 0.05
Vol 1,53,000
Open Interest (OI) 34,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 25,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE44.00
2.40 1.40 140.00% 43.35
Previous Close 1.00
Open 1.70
High 2.40
Low 1.65
Vol 5,95,000
Open Interest (OI) 2,12,500
Change in OI 93,500
Bid Price 2.30
Offer Price 2.45
Bid Quantity 17,000
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE40.00
1.00 0.45 81.82% 44.75
Previous Close 0.55
Open 0.65
High 1.10
Low 0.65
Vol 21,50,500
Open Interest (OI) 11,90,000
Change in OI 8,67,000
Bid Price 0.90
Offer Price 1.05
Bid Quantity 8,500
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE45.00
2.85 1.10 62.86% 42.90
Previous Close 1.75
Open 2.00
High 2.85
Low 1.95
Vol 21,76,000
Open Interest (OI) 15,72,500
Change in OI 3,31,500
Bid Price 2.75
Offer Price 2.90
Bid Quantity 42,500
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE56.00
10.40 3.90 60.00% 35.35
Previous Close 6.50
Open 10.60
High 10.60
Low 10.40
Vol 17,000
Open Interest (OI) 85,000
Change in OI 0
Bid Price 5.60
Offer Price 14.20
Bid Quantity 1,95,500
Offer Quantity 85,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE46.00
3.30 1.15 53.49% 42.45
Previous Close 2.15
Open 2.50
High 3.40
Low 2.45
Vol 12,15,500
Open Interest (OI) 5,18,500
Change in OI 3,40,000
Bid Price 3.30
Offer Price 3.45
Bid Quantity 8,500
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE47.00
3.90 1.25 47.17% 41.85
Previous Close 2.65
Open 3.10
High 4.00
Low 3.00
Vol 7,73,500
Open Interest (OI) 1,70,000
Change in OI 25,500
Bid Price 3.90
Offer Price 4.05
Bid Quantity 25,500
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE65.00
18.85 6.00 46.69% 26.90
Previous Close 12.85
Open 18.65
High 18.85
Low 18.65
Vol 1,19,000
Open Interest (OI) 76,500
Change in OI 0
Bid Price 19.05
Offer Price 23.95
Bid Quantity 8,500
Offer Quantity 85,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE48.00
4.50 1.35 42.86% 41.25
Previous Close 3.15
Open 3.45
High 4.65
Low 3.45
Vol 6,12,000
Open Interest (OI) 6,88,500
Change in OI 51,000
Bid Price 4.55
Offer Price 5.05
Bid Quantity 25,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE50.00
5.80 1.65 39.76% 39.95
Previous Close 4.15
Open 4.80
High 6.00
Low 4.75
Vol 6,03,500
Open Interest (OI) 21,16,500
Change in OI 1,70,000
Bid Price 5.75
Offer Price 6.15
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE49.00
5.05 1.40 38.36% 40.70
Previous Close 3.65
Open 4.35
High 5.15
Low 4.15
Vol 2,38,000
Open Interest (OI) 3,23,000
Change in OI 1,44,500
Bid Price 5.25
Offer Price 5.70
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE55.00
10.00 2.40 31.58% 35.75
Previous Close 7.60
Open 9.65
High 10.00
Low 9.40
Vol 59,500
Open Interest (OI) 11,98,500
Change in OI 34,000
Bid Price 9.80
Offer Price 10.00
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 4.85 29.48% 24.45
Previous Close 16.45
Open 21.30
High 21.30
Low 21.30
Vol 17,000
Open Interest (OI) 17,000
Change in OI 0
Bid Price 11.60
Offer Price 27.20
Bid Quantity 1,95,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE51.00
6.50 1.40 27.45% 39.25
Previous Close 5.10
Open 6.50
High 6.50
Low 6.50
Vol 8,500
Open Interest (OI) 3,06,000
Change in OI 0
Bid Price 6.10
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
PE52.00
7.50 1.60 27.12% 38.25
Previous Close 5.90
Open 5.90
High 7.65
Low 5.90
Vol 2,21,000
Open Interest (OI) 4,59,000
Change in OI 1,87,000
Bid Price 3.90
Offer Price 7.75
Bid Quantity 8,500
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE54.00
8.65 1.75 25.36% 37.10
Previous Close 6.90
Open 8.65
High 8.65
Low 8.60
Vol 1,10,500
Open Interest (OI) 2,29,500
Change in OI 93,500
Bid Price 9.05
Offer Price 12.35
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE53.00
8.35 1.60 23.70% 37.40
Previous Close 6.75
Open 7.60
High 8.35
Low 7.60
Vol 25,500
Open Interest (OI) 1,36,000
Change in OI 8,500
Bid Price 8.05
Offer Price 8.50
Bid Quantity 17,000
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE60.00
13.80 2.05 17.45% 31.95
Previous Close 11.75
Open 14.00
High 14.00
Low 13.65
Vol 1,10,500
Open Interest (OI) 1,10,500
Change in OI 59,500
Bid Price 14.30
Offer Price 18.55
Bid Quantity 8,500
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% 44.50
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 0.20
Offer Price 0.40
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% 35.75
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 2.20
Offer Price 10.00
Bid Quantity 17,000
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE61.00
7.25 0.00 0.00% 38.50
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 7.65
Offer Price 0.00
Bid Quantity 1,95,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE58.00
9.55 0.00 0.00% 36.20
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 5.95
Offer Price 16.35
Bid Quantity 17,000
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE34.00
0.20 0.00 0.00% 45.55
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 0.05
Offer Price 1.00
Bid Quantity 8,500
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% 35.35
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 8.20
Offer Price 0.00
Bid Quantity 1,95,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE43.00
1.90 -0.45 -19.15% 43.85
Previous Close 2.35
Open 1.65
High 1.95
Low 1.65
Vol 5,10,000
Open Interest (OI) 1,36,000
Change in OI 0
Bid Price 1.90
Offer Price 3.65
Bid Quantity 8,500
Offer Quantity 1,95,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE45.00
3.70 -1.20 -24.49% 42.05
Previous Close 4.90
Open 4.50
High 4.50
Low 3.55
Vol 7,73,500
Open Interest (OI) 3,57,000
Change in OI 2,89,000
Bid Price 3.70
Offer Price 6.45
Bid Quantity 17,000
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE58.00
0.70 -0.25 -26.32% 45.05
Previous Close 0.95
Open 0.85
High 0.90
Low 0.60
Vol 1,19,000
Open Interest (OI) 2,63,500
Change in OI 42,500
Bid Price 0.55
Offer Price 2.35
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE48.00
2.60 -1.20 -31.58% 43.15
Previous Close 3.80
Open 3.50
High 3.50
Low 2.35
Vol 12,32,500
Open Interest (OI) 5,18,500
Change in OI 1,61,500
Bid Price 2.50
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
CE49.00
2.20 -1.15 -34.33% 43.55
Previous Close 3.35
Open 2.70
High 2.75
Low 2.10
Vol 4,76,000
Open Interest (OI) 3,14,500
Change in OI 42,500
Bid Price 2.15
Offer Price 2.40
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE56.00
0.85 -0.45 -34.62% 44.90
Previous Close 1.30
Open 1.15
High 1.15
Low 0.80
Vol 1,44,500
Open Interest (OI) 1,61,500
Change in OI 25,500
Bid Price 0.75
Offer Price 0.95
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
0.75 -0.40 -34.78% 45.00
Previous Close 1.15
Open 1.00
High 1.00
Low 0.70
Vol 59,500
Open Interest (OI) 42,500
Change in OI 0
Bid Price 0.60
Offer Price 0.90
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
1.65 -0.90 -35.29% 44.10
Previous Close 2.55
Open 2.00
High 2.05
Low 1.55
Vol 6,03,500
Open Interest (OI) 4,84,500
Change in OI 1,36,000
Bid Price 1.60
Offer Price 1.70
Bid Quantity 17,000
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE50.00
1.90 -1.10 -36.67% 43.85
Previous Close 3.00
Open 2.45
High 2.55
Low 1.80
Vol 36,21,000
Open Interest (OI) 33,23,500
Change in OI 12,32,500
Bid Price 1.90
Offer Price 1.95
Bid Quantity 8,500
Offer Quantity 25,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE53.00
1.25 -0.75 -37.50% 44.50
Previous Close 2.00
Open 1.65
High 1.65
Low 1.20
Vol 5,69,500
Open Interest (OI) 5,27,000
Change in OI 59,500
Bid Price 1.25
Offer Price 1.65
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE52.00
1.45 -0.90 -38.30% 44.30
Previous Close 2.35
Open 2.00
High 2.00
Low 1.35
Vol 11,56,000
Open Interest (OI) 8,75,500
Change in OI 2,63,500
Bid Price 1.35
Offer Price 1.45
Bid Quantity 25,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE70.00
0.15 -0.10 -40.00% 45.60
Previous Close 0.25
Open 0.15
High 0.20
Low 0.15
Vol 1,44,500
Open Interest (OI) 2,38,000
Change in OI 76,500
Bid Price 0.15
Offer Price 0.20
Bid Quantity 51,000
Offer Quantity 25,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE54.00
1.05 -0.70 -40.00% 44.70
Previous Close 1.75
Open 1.75
High 1.75
Low 1.05
Vol 3,31,500
Open Interest (OI) 3,31,500
Change in OI 76,500
Bid Price 1.05
Offer Price 1.45
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE41.00
1.05 -0.75 -41.67% 44.70
Previous Close 1.80
Open 0.60
High 1.35
Low 0.60
Vol 1,10,500
Open Interest (OI) 76,500
Change in OI 0
Bid Price 1.00
Offer Price 3.20
Bid Quantity 8,500
Offer Quantity 1,95,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE55.00
0.90 -0.65 -41.94% 44.85
Previous Close 1.55
Open 1.50
High 1.50
Low 0.90
Vol 35,70,000
Open Interest (OI) 30,17,500
Change in OI 5,10,000
Bid Price 0.90
Offer Price 0.95
Bid Quantity 8,500
Offer Quantity 25,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE65.00
0.25 -0.20 -44.44% 45.50
Previous Close 0.45
Open 0.40
High 0.40
Low 0.20
Vol 4,16,500
Open Interest (OI) 4,84,500
Change in OI 76,500
Bid Price 0.20
Offer Price 0.25
Bid Quantity 2,55,000
Offer Quantity 42,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE60.00
0.45 -0.40 -47.06% 45.30
Previous Close 0.85
Open 0.80
High 0.80
Low 0.45
Vol 34,08,500
Open Interest (OI) 30,00,500
Change in OI 6,97,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 8,500
Offer Quantity 1,61,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE35.00
0.35 -0.35 -50.00% 45.40
Previous Close 0.70
Open 0.30
High 0.35
Low 0.30
Vol 42,500
Open Interest (OI) 42,500
Change in OI 0
Bid Price 0.20
Offer Price 0.40
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
3.20 -8.85 -73.44% 42.55
Previous Close 12.05
Open 3.90
High 3.90
Low 3.10
Vol 9,52,000
Open Interest (OI) 4,67,500
Change in OI 0
Bid Price 3.20
Offer Price 3.35
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
2.80 -8.60 -75.44% 42.95
Previous Close 11.40
Open 4.00
High 4.00
Low 2.75
Vol 6,03,500
Open Interest (OI) 2,63,500
Change in OI 0
Bid Price 2.80
Offer Price 2.90
Bid Quantity 25,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE68.00
0.15 -0.70 -82.35% 45.60
Previous Close 0.85
Open 0.15
High 0.20
Low 0.10
Vol 42,500
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
26-11-2020
OPTSTK
PE50.00
5.90 1.75 42.17% 39.85
Previous Close 4.15
Open 5.90
High 5.90
Low 5.90
Vol 8,500
Open Interest (OI) 8,500
Change in OI 0
Bid Price 6.00
Offer Price 6.60
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
26-11-2020
OPTSTK
CE65.00
6.30 0.00 0.00% 39.45
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 0.10
Offer Price 0.00
Bid Quantity 8,500
Offer Quantity 0

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