Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
50.45
Change Change %
-1.45 -2.79%

Updated:21 Sep, 2020, 13:44 PM IST

BSE
50.75
Change Change %
-1.15 -2.22%

Updated:21 Sep, 2020, 13:51 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE47.00
0.15 0.05 50.00% 50.30
Previous Close 0.10
Open 0.20
High 0.20
Low 0.15
Vol 85,000
Open Interest (OI) 2,46,500
Change in OI -51,000
Bid Price 0.10
Offer Price 1.15
Bid Quantity 25,500
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE51.00
1.35 0.45 50.00% 49.10
Previous Close 0.90
Open 0.80
High 1.35
Low 0.80
Vol 14,45,000
Open Interest (OI) 8,58,500
Change in OI -59,500
Bid Price 1.30
Offer Price 1.40
Bid Quantity 93,500
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE52.00
2.10 0.70 50.00% 48.35
Previous Close 1.40
Open 1.40
High 2.10
Low 1.30
Vol 5,27,000
Open Interest (OI) 9,69,000
Change in OI -2,46,500
Bid Price 2.05
Offer Price 2.15
Bid Quantity 17,000
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE53.00
3.00 0.95 46.34% 47.45
Previous Close 2.05
Open 2.10
High 3.00
Low 2.10
Vol 3,57,000
Open Interest (OI) 7,82,000
Change in OI -1,19,000
Bid Price 2.85
Offer Price 3.00
Bid Quantity 17,000
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE50.00
0.80 0.25 45.45% 49.65
Previous Close 0.55
Open 0.45
High 0.85
Low 0.45
Vol 31,19,500
Open Interest (OI) 29,24,000
Change in OI -9,35,000
Bid Price 0.80
Offer Price 0.85
Bid Quantity 76,500
Offer Quantity 76,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE54.00
3.85 1.05 37.50% 46.60
Previous Close 2.80
Open 2.70
High 3.85
Low 2.70
Vol 3,91,000
Open Interest (OI) 6,88,500
Change in OI -1,70,000
Bid Price 3.70
Offer Price 3.90
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE55.00
4.60 1.20 35.29% 45.85
Previous Close 3.40
Open 3.60
High 4.60
Low 3.60
Vol 8,92,500
Open Interest (OI) 22,10,000
Change in OI -6,46,000
Bid Price 4.55
Offer Price 4.80
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE62.00
11.40 2.00 21.28% 39.05
Previous Close 9.40
Open 11.40
High 11.40
Low 11.40
Vol 17,000
Open Interest (OI) 1,44,500
Change in OI 0
Bid Price 11.30
Offer Price 11.60
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE58.00
7.50 1.25 20.00% 42.95
Previous Close 6.25
Open 6.80
High 7.50
Low 6.80
Vol 17,000
Open Interest (OI) 3,06,000
Change in OI -8,500
Bid Price 7.25
Offer Price 7.75
Bid Quantity 1,02,000
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE49.00
0.45 0.05 12.50% 50.00
Previous Close 0.40
Open 0.40
High 0.45
Low 0.30
Vol 3,74,000
Open Interest (OI) 4,25,000
Change in OI -76,500
Bid Price 0.45
Offer Price 0.50
Bid Quantity 1,02,000
Offer Quantity 51,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE60.00
9.10 0.80 9.64% 41.35
Previous Close 8.30
Open 9.35
High 9.45
Low 8.95
Vol 76,500
Open Interest (OI) 7,56,500
Change in OI -68,000
Bid Price 9.35
Offer Price 9.55
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE57.00
6.00 0.25 4.35% 44.45
Previous Close 5.75
Open 6.00
High 6.00
Low 6.00
Vol 17,000
Open Interest (OI) 3,31,500
Change in OI -17,000
Bid Price 6.50
Offer Price 7.75
Bid Quantity 8,500
Offer Quantity 1,95,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE65.00
0.05 0.00 0.00% 50.40
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 8,24,500
Open Interest (OI) 39,86,500
Change in OI -6,80,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 68,000
Offer Quantity 11,98,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE65.00
12.50 0.00 0.00% 37.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,12,500
Change in OI 0
Bid Price 13.00
Offer Price 20.65
Bid Quantity 8,500
Offer Quantity 25,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE33.00
0.20 0.00 0.00% 50.25
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 0.10
Bid Quantity 0
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE66.00
0.05 0.00 0.00% 50.40
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 59,500
Open Interest (OI) 4,42,000
Change in OI -59,500
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
PE59.00
5.50 0.00 0.00% 44.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,87,000
Change in OI 0
Bid Price 7.05
Offer Price 9.35
Bid Quantity 1,95,500
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE63.00
9.25 0.00 0.00% 41.20
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 9.25
Offer Price 13.25
Bid Quantity 1,95,500
Offer Quantity 85,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE40.00
0.10 0.00 0.00% 50.35
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE61.00
8.00 0.00 0.00% 42.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,19,000
Change in OI 0
Bid Price 10.25
Offer Price 11.95
Bid Quantity 51,000
Offer Quantity 1,95,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE67.00
0.05 0.00 0.00% 50.40
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 17,000
Open Interest (OI) 3,31,500
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE49.00
2.95 0.00 0.00% 47.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,500
Change in OI 0
Bid Price 0.80
Offer Price 3.15
Bid Quantity 85,000
Offer Quantity 1,95,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE68.00
8.15 0.00 0.00% 42.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,500
Change in OI 0
Bid Price 13.50
Offer Price 19.05
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
CE46.00
8.50 0.00 0.00% 41.95
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 3.85
Offer Price 6.00
Bid Quantity 17,000
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE46.00
0.10 0.00 0.00% 50.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,91,000
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 76,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE56.00
5.00 0.00 0.00% 45.45
Previous Close 5.00
Open 4.85
High 5.40
Low 4.85
Vol 68,000
Open Interest (OI) 5,69,500
Change in OI -25,500
Bid Price 5.45
Offer Price 5.85
Bid Quantity 8,500
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE48.00
4.65 0.00 0.00% 45.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,500
Change in OI 0
Bid Price 1.75
Offer Price 3.90
Bid Quantity 85,000
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE48.00
0.25 0.00 0.00% 50.20
Previous Close 0.25
Open 0.25
High 0.25
Low 0.20
Vol 1,70,000
Open Interest (OI) 5,10,000
Change in OI -76,500
Bid Price 0.25
Offer Price 0.30
Bid Quantity 42,500
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE44.00
0.20 0.00 0.00% 50.25
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 0.45
Bid Quantity 0
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE45.00
7.30 0.00 0.00% 43.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,500
Change in OI 0
Bid Price 3.55
Offer Price 6.85
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
CE59.00
0.20 -0.05 -20.00% 50.25
Previous Close 0.25
Open 0.20
High 0.20
Low 0.10
Vol 6,63,000
Open Interest (OI) 13,34,500
Change in OI -1,36,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,19,000
Offer Quantity 93,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE58.00
0.20 -0.05 -20.00% 50.25
Previous Close 0.25
Open 0.25
High 0.25
Low 0.15
Vol 18,27,500
Open Interest (OI) 17,34,000
Change in OI -8,92,500
Bid Price 0.20
Offer Price 0.25
Bid Quantity 51,000
Offer Quantity 2,55,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE62.00
0.10 -0.05 -33.33% 50.35
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 1,44,500
Open Interest (OI) 11,98,500
Change in OI -68,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,65,500
Offer Quantity 76,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE56.00
0.25 -0.15 -37.50% 50.20
Previous Close 0.40
Open 0.30
High 0.35
Low 0.20
Vol 6,37,500
Open Interest (OI) 20,82,500
Change in OI 51,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 68,000
Offer Quantity 76,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE52.00
0.80 -0.50 -38.46% 49.65
Previous Close 1.30
Open 1.10
High 1.10
Low 0.65
Vol 30,34,500
Open Interest (OI) 13,17,500
Change in OI 3,65,500
Bid Price 0.70
Offer Price 0.80
Bid Quantity 85,000
Offer Quantity 93,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE50.00
1.45 -0.95 -39.58% 49.00
Previous Close 2.40
Open 2.25
High 2.25
Low 1.45
Vol 3,82,500
Open Interest (OI) 10,54,000
Change in OI -8,500
Bid Price 1.35
Offer Price 1.50
Bid Quantity 17,000
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE55.00
0.30 -0.20 -40.00% 50.15
Previous Close 0.50
Open 0.40
High 0.45
Low 0.25
Vol 43,77,500
Open Interest (OI) 71,23,000
Change in OI -2,46,500
Bid Price 0.30
Offer Price 0.35
Bid Quantity 68,000
Offer Quantity 4,16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE53.00
0.55 -0.40 -42.11% 49.90
Previous Close 0.95
Open 1.00
High 1.00
Low 0.45
Vol 16,91,500
Open Interest (OI) 17,85,000
Change in OI -1,27,500
Bid Price 0.50
Offer Price 0.60
Bid Quantity 1,10,500
Offer Quantity 68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE57.00
0.20 -0.15 -42.86% 50.25
Previous Close 0.35
Open 0.20
High 0.25
Low 0.15
Vol 10,28,500
Open Interest (OI) 17,00,000
Change in OI -5,44,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 1,53,000
Offer Quantity 34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE54.00
0.40 -0.30 -42.86% 50.05
Previous Close 0.70
Open 0.70
High 0.70
Low 0.30
Vol 21,84,500
Open Interest (OI) 19,63,500
Change in OI 59,500
Bid Price 0.40
Offer Price 0.45
Bid Quantity 42,500
Offer Quantity 85,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE51.00
1.00 -0.80 -44.44% 49.45
Previous Close 1.80
Open 1.10
High 1.30
Low 0.95
Vol 8,24,500
Open Interest (OI) 5,10,000
Change in OI 1,44,500
Bid Price 1.00
Offer Price 1.05
Bid Quantity 34,000
Offer Quantity 42,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE64.00
0.05 -0.05 -50.00% 50.40
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 42,500
Open Interest (OI) 3,74,000
Change in OI 8,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,02,000
Offer Quantity 51,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE63.00
0.05 -0.05 -50.00% 50.40
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 2,21,000
Open Interest (OI) 7,14,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,44,500
Offer Quantity 34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE61.00
0.10 -0.10 -50.00% 50.35
Previous Close 0.20
Open 0.10
High 0.15
Low 0.10
Vol 4,84,500
Open Interest (OI) 8,24,500
Change in OI -1,78,500
Bid Price 0.10
Offer Price 0.15
Bid Quantity 51,000
Offer Quantity 2,80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE68.00
0.05 -0.05 -50.00% 50.40
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 2,72,000
Open Interest (OI) 13,34,500
Change in OI -42,500
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
CE70.00
0.05 -0.05 -50.00% 50.40
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,44,500
Open Interest (OI) 12,66,500
Change in OI 25,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
PE38.00
0.05 -0.05 -50.00% 50.40
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 34,000
Open Interest (OI) 42,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE60.00
0.10 -0.15 -60.00% 50.35
Previous Close 0.25
Open 0.20
High 0.20
Low 0.10
Vol 22,95,000
Open Interest (OI) 1,03,78,500
Change in OI -3,74,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 15,21,500
Offer Quantity 12,49,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
24-09-2020
OPTSTK
CE69.00
0.05 -0.10 -66.67% 50.40
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 8,500
Open Interest (OI) 1,10,500
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
PE45.00
0.05 -0.10 -66.67% 50.40
Previous Close 0.15
Open 0.15
High 0.15
Low 0.05
Vol 12,24,000
Open Interest (OI) 14,96,000
Change in OI -2,12,500
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,12,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE50.00
3.05 0.30 10.91% 47.40
Previous Close 2.75
Open 2.80
High 3.20
Low 2.70
Vol 6,37,500
Open Interest (OI) 12,83,500
Change in OI 2,04,000
Bid Price 3.05
Offer Price 3.15
Bid Quantity 25,500
Offer Quantity 59,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE48.00
2.10 0.20 10.53% 48.35
Previous Close 1.90
Open 1.95
High 2.20
Low 1.90
Vol 1,95,500
Open Interest (OI) 3,40,000
Change in OI 1,44,500
Bid Price 2.10
Offer Price 2.20
Bid Quantity 8,500
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE56.00
6.50 0.60 10.17% 43.95
Previous Close 5.90
Open 6.65
High 6.65
Low 6.50
Vol 17,000
Open Interest (OI) 76,500
Change in OI 0
Bid Price 6.90
Offer Price 7.25
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
6.00 0.30 5.26% 44.45
Previous Close 5.70
Open 6.30
High 6.30
Low 5.75
Vol 76,500
Open Interest (OI) 5,35,500
Change in OI 25,500
Bid Price 6.20
Offer Price 6.45
Bid Quantity 17,000
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE52.00
4.20 0.20 5.00% 46.25
Previous Close 4.00
Open 4.00
High 4.20
Low 3.90
Vol 1,19,000
Open Interest (OI) 1,36,000
Change in OI 85,000
Bid Price 4.25
Offer Price 4.35
Bid Quantity 17,000
Offer Quantity 42,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE45.00
1.10 0.05 4.76% 49.35
Previous Close 1.05
Open 1.10
High 1.10
Low 0.95
Vol 1,61,500
Open Interest (OI) 4,08,000
Change in OI 93,500
Bid Price 1.00
Offer Price 1.10
Bid Quantity 8,500
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE51.00
3.35 0.10 3.08% 47.10
Previous Close 3.25
Open 3.55
High 3.55
Low 3.35
Vol 25,500
Open Interest (OI) 1,44,500
Change in OI 0
Bid Price 3.60
Offer Price 3.70
Bid Quantity 34,000
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE65.00
12.85 0.00 0.00% 37.60
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 11.25
Offer Price 16.55
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
4.80 0.00 0.00% 45.65
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 4.95
Offer Price 5.05
Bid Quantity 17,000
Offer Quantity 25,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE63.00
1.25 0.00 0.00% 49.20
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 0.75
Offer Price 1.10
Bid Quantity 17,000
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE48.00
7.20 0.00 0.00% 43.25
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 2.15
Offer Price 6.05
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% 43.20
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 8.35
Offer Price 13.10
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
PE40.00
0.35 0.00 0.00% 50.10
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 17,000
Offer Quantity 34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE54.00
5.20 0.00 0.00% 45.25
Previous Close 5.20
Open 4.65
High 5.75
Low 4.65
Vol 59,500
Open Interest (OI) 34,000
Change in OI 8,500
Bid Price 5.50
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
PE62.00
10.40 0.00 0.00% 40.05
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 9.10
Offer Price 14.45
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
PE60.00
9.00 0.00 0.00% 41.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,500
Change in OI 0
Bid Price 8.10
Offer Price 11.00
Bid Quantity 1,02,000
Offer Quantity 1,02,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE47.00
2.35 0.00 0.00% 48.10
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 1.45
Offer Price 2.60
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE68.00
0.85 0.00 0.00% 49.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,500
Change in OI 0
Bid Price 0.40
Offer Price 0.60
Bid Quantity 17,000
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE49.00
2.35 -0.05 -2.08% 48.10
Previous Close 2.40
Open 2.35
High 2.60
Low 2.35
Vol 93,500
Open Interest (OI) 1,10,500
Change in OI 59,500
Bid Price 2.55
Offer Price 2.65
Bid Quantity 17,000
Offer Quantity 25,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE57.00
2.00 -0.20 -9.09% 48.45
Previous Close 2.20
Open 2.10
High 2.10
Low 2.00
Vol 25,500
Open Interest (OI) 17,000
Change in OI 8,500
Bid Price 1.75
Offer Price 1.85
Bid Quantity 8,500
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE56.00
2.25 -0.30 -11.76% 48.20
Previous Close 2.55
Open 2.20
High 2.30
Low 2.20
Vol 68,000
Open Interest (OI) 42,500
Change in OI 25,500
Bid Price 2.00
Offer Price 2.05
Bid Quantity 17,000
Offer Quantity 34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE53.00
3.15 -0.65 -17.11% 47.30
Previous Close 3.80
Open 3.05
High 3.20
Low 3.05
Vol 51,000
Open Interest (OI) 2,89,000
Change in OI 34,000
Bid Price 2.85
Offer Price 2.90
Bid Quantity 17,000
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE54.00
2.80 -0.65 -18.84% 47.65
Previous Close 3.45
Open 2.90
High 2.90
Low 2.75
Vol 42,500
Open Interest (OI) 68,000
Change in OI 8,500
Bid Price 2.50
Offer Price 2.60
Bid Quantity 17,000
Offer Quantity 42,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE52.00
3.25 -0.85 -20.73% 47.20
Previous Close 4.10
Open 3.80
High 3.80
Low 3.25
Vol 1,78,500
Open Interest (OI) 1,27,500
Change in OI 93,500
Bid Price 3.20
Offer Price 3.25
Bid Quantity 8,500
Offer Quantity 34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE50.00
4.10 -1.10 -21.15% 46.35
Previous Close 5.20
Open 4.70
High 4.85
Low 4.10
Vol 2,55,000
Open Interest (OI) 7,73,500
Change in OI 1,44,500
Bid Price 4.05
Offer Price 4.20
Bid Quantity 17,000
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
PE46.00
1.50 -0.45 -23.08% 48.95
Previous Close 1.95
Open 1.50
High 1.50
Low 1.50
Vol 8,500
Open Interest (OI) 34,000
Change in OI 0
Bid Price 1.20
Offer Price 2.15
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE65.00
0.80 -0.25 -23.81% 49.65
Previous Close 1.05
Open 0.85
High 0.85
Low 0.75
Vol 85,000
Open Interest (OI) 2,89,000
Change in OI 68,000
Bid Price 0.70
Offer Price 0.80
Bid Quantity 25,500
Offer Quantity 42,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE70.00
0.45 -0.15 -25.00% 50.00
Previous Close 0.60
Open 0.50
High 0.50
Low 0.45
Vol 25,500
Open Interest (OI) 1,27,500
Change in OI 17,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 8,500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE60.00
1.30 -0.45 -25.71% 49.15
Previous Close 1.75
Open 1.80
High 1.80
Low 1.25
Vol 7,22,500
Open Interest (OI) 15,13,000
Change in OI 3,74,000
Bid Price 1.25
Offer Price 1.30
Bid Quantity 25,500
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE55.00
2.30 -0.80 -25.81% 48.15
Previous Close 3.10
Open 2.85
High 2.90
Low 2.30
Vol 8,92,500
Open Interest (OI) 14,02,500
Change in OI 3,65,500
Bid Price 2.30
Offer Price 2.35
Bid Quantity 8,500
Offer Quantity 76,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE58.00
1.60 -0.65 -28.89% 48.85
Previous Close 2.25
Open 1.80
High 1.80
Low 1.60
Vol 93,500
Open Interest (OI) 1,36,000
Change in OI 25,500
Bid Price 1.55
Offer Price 1.65
Bid Quantity 8,500
Offer Quantity 25,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-10-2020
OPTSTK
CE51.00
3.90 -5.30 -57.61% 46.55
Previous Close 9.20
Open 3.80
High 4.00
Low 3.80
Vol 1,19,000
Open Interest (OI) 1,02,000
Change in OI 0
Bid Price 3.60
Offer Price 3.65
Bid Quantity 17,000
Offer Quantity 34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
26-11-2020
OPTSTK
CE65.00
6.30 0.00 0.00% 44.15
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 0.30
Offer Price 0.00
Bid Quantity 25,500
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