Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
80.70
Change Change %
0.30 0.37%

Updated:23 Aug, 2019, 15:59 PM IST

BSE
80.60
Change Change %
0.20 0.25%

Updated:23 Aug, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 90.00
0.25 0.05 25.00% 80.45
Previous Close 0.20
Open 0.10
High 0.25
Low 0.10
Vol 8,40,000
Open Interest (OI) 12,81,000
Change in OI 21,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 2,10,000
Offer Quantity 70,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 82.50
1.30 0.20 18.18% 79.40
Previous Close 1.10
Open 0.70
High 1.75
Low 0.60
Vol 13,51,000
Open Interest (OI) 4,20,000
Change in OI 21,000
Bid Price 1.20
Offer Price 1.30
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 107.50
0.30 0.00 0.00% 80.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,75,000
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 107.50
8.95 0.00 0.00% 71.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 22.90
Offer Price 31.60
Bid Quantity 1,75,000
Offer Quantity 1,75,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 107.00
0.05 0.00 0.00% 80.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 113.00
0.05 0.00 0.00% 80.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,000
Change in OI 0
Bid Price 0.00
Offer Price 1.75
Bid Quantity 0
Offer Quantity 1,75,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 92.00
0.15 0.00 0.00% 80.55
Previous Close 0.15
Open 0.05
High 0.15
Low 0.05
Vol 63,000
Open Interest (OI) 1,68,000
Change in OI -14,000
Bid Price 0.10
Offer Price 0.45
Bid Quantity 21,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 92.00
7.60 0.00 0.00% 73.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,40,000
Change in OI 0
Bid Price 10.45
Offer Price 12.55
Bid Quantity 7,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 130.00
48.40 0.00 0.00% 32.30
Previous Close 48.40
Open 48.40
High 48.40
Low 48.40
Vol 7,000
Open Interest (OI) 7,000
Change in OI 0
Bid Price 43.00
Offer Price 55.15
Bid Quantity 1,75,000
Offer Quantity 1,75,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 91.00
0.15 0.00 0.00% 80.55
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 28,000
Open Interest (OI) 1,61,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 70,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 91.00
8.10 0.00 0.00% 72.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 3.40
Offer Price 11.35
Bid Quantity 28,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 85.00
0.60 0.00 0.00% 80.10
Previous Close 0.60
Open 0.25
High 0.75
Low 0.25
Vol 34,30,000
Open Interest (OI) 10,08,000
Change in OI -1,68,000
Bid Price 0.60
Offer Price 0.65
Bid Quantity 28,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 97.00
0.05 0.00 0.00% 80.65
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 42,000
Open Interest (OI) 1,26,000
Change in OI -35,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 7,000
Offer Quantity 63,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 97.00
16.00 0.00 0.00% 64.70
Previous Close 16.00
Open 16.00
High 16.00
Low 16.00
Vol 7,000
Open Interest (OI) 28,000
Change in OI 0
Bid Price 13.80
Offer Price 16.80
Bid Quantity 1,75,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 125.00
0.05 0.00 0.00% 80.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 125.00
30.60 0.00 0.00% 50.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,000
Change in OI 0
Bid Price 38.45
Offer Price 50.15
Bid Quantity 1,75,000
Offer Quantity 1,75,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 102.00
0.10 0.00 0.00% 80.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 84,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 102.00
9.30 0.00 0.00% 71.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 19.95
Offer Price 21.25
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 103.00
0.05 0.00 0.00% 80.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 77,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 103.00
8.25 0.00 0.00% 72.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 20.95
Offer Price 22.25
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 75.00
7.60 0.00 0.00% 73.10
Previous Close 7.60
Open 7.60
High 7.60
Low 7.60
Vol 7,000
Open Interest (OI) 7,000
Change in OI 0
Bid Price 4.70
Offer Price 7.80
Bid Quantity 49,000
Offer Quantity 49,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 75.00
0.20 0.00 0.00% 80.50
Previous Close 0.20
Open 0.75
High 0.75
Low 0.20
Vol 2,10,000
Open Interest (OI) 3,22,000
Change in OI -21,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 42,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 109.00
0.20 0.00 0.00% 80.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 106.00
0.05 0.00 0.00% 80.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 106.00
12.50 0.00 0.00% 68.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 98,000
Change in OI 0
Bid Price 21.75
Offer Price 28.80
Bid Quantity 1,75,000
Offer Quantity 1,75,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 104.00
0.15 0.00 0.00% 80.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 49,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 104.00
4.75 0.00 0.00% 75.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,000
Change in OI 0
Bid Price 21.90
Offer Price 23.25
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 97.50
0.05 0.00 0.00% 80.65
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 70,000
Open Interest (OI) 1,47,000
Change in OI -63,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 7,000
Offer Quantity 1,68,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 97.50
5.30 0.00 0.00% 75.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,000
Change in OI 0
Bid Price 14.50
Offer Price 18.05
Bid Quantity 1,75,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 101.00
0.05 0.00 0.00% 80.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 42,000
Open Interest (OI) 2,59,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,52,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 101.00
17.70 0.00 0.00% 63.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 17.60
Offer Price 23.20
Bid Quantity 1,75,000
Offer Quantity 1,75,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 72.50
0.15 0.00 0.00% 80.55
Previous Close 0.15
Open 0.25
High 0.30
Low 0.10
Vol 3,22,000
Open Interest (OI) 1,89,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 95.00
0.10 0.00 0.00% 80.60
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 4,76,000
Open Interest (OI) 11,90,000
Change in OI -1,05,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,47,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 95.00
9.30 0.00 0.00% 71.40
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 12.00
Offer Price 15.30
Bid Quantity 28,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 112.00
0.20 0.00 0.00% 80.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 102.50
0.05 0.00 0.00% 80.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 56,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,61,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 102.50
3.75 0.00 0.00% 76.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 18.00
Offer Price 24.55
Bid Quantity 1,75,000
Offer Quantity 1,75,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 118.00
0.05 0.00 0.00% 80.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.00
Offer Price 1.80
Bid Quantity 0
Offer Quantity 1,75,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 118.00
29.20 0.00 0.00% 51.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 35.95
Offer Price 37.30
Bid Quantity 28,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 92.50
0.10 0.00 0.00% 80.60
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 49,000
Open Interest (OI) 1,33,000
Change in OI -14,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 92.50
11.15 0.00 0.00% 69.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 56,000
Change in OI 0
Bid Price 10.40
Offer Price 13.90
Bid Quantity 14,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 110.00
0.05 0.00 0.00% 80.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,48,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 110.00
24.80 0.00 0.00% 55.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,000
Change in OI 0
Bid Price 25.70
Offer Price 32.40
Bid Quantity 1,75,000
Offer Quantity 1,75,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 70.00
0.15 0.00 0.00% 80.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 117.00
0.05 0.00 0.00% 80.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 112.50
0.10 0.00 0.00% 80.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,40,000
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 80.00
2.30 0.00 0.00% 78.40
Previous Close 2.30
Open 1.45
High 3.45
Low 1.40
Vol 8,75,000
Open Interest (OI) 2,73,000
Change in OI 35,000
Bid Price 2.25
Offer Price 2.60
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 80.00
1.20 0.00 0.00% 79.50
Previous Close 1.20
Open 1.85
High 2.05
Low 0.70
Vol 22,68,000
Open Interest (OI) 6,51,000
Change in OI -3,57,000
Bid Price 1.10
Offer Price 1.20
Bid Quantity 21,000
Offer Quantity 49,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 108.00
0.05 0.00 0.00% 80.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 49,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 49,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 108.00
15.15 0.00 0.00% 65.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 49,000
Change in OI 0
Bid Price 25.95
Offer Price 27.25
Bid Quantity 28,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 115.00
0.05 0.00 0.00% 80.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,68,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 115.00
21.85 0.00 0.00% 58.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 29.95
Offer Price 38.95
Bid Quantity 1,75,000
Offer Quantity 1,75,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 89.00
0.20 0.00 0.00% 80.50
Previous Close 0.20
Open 0.10
High 0.20
Low 0.10
Vol 1,96,000
Open Interest (OI) 1,96,000
Change in OI 7,000
Bid Price 0.20
Offer Price 0.45
Bid Quantity 70,000
Offer Quantity 70,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 89.00
5.10 0.00 0.00% 75.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 6.25
Offer Price 11.60
Bid Quantity 28,000
Offer Quantity 49,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 96.00
0.10 0.00 0.00% 80.60
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 35,000
Open Interest (OI) 2,59,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 28,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 96.00
16.00 0.00 0.00% 64.70
Previous Close 16.00
Open 16.00
High 16.00
Low 16.00
Vol 7,000
Open Interest (OI) 49,000
Change in OI 0
Bid Price 14.00
Offer Price 15.35
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 88.00
0.30 0.00 0.00% 80.40
Previous Close 0.30
Open 0.20
High 0.30
Low 0.20
Vol 1,68,000
Open Interest (OI) 4,06,000
Change in OI 63,000
Bid Price 0.25
Offer Price 0.85
Bid Quantity 77,000
Offer Quantity 70,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 88.00
6.50 0.00 0.00% 74.20
Previous Close 6.50
Open 5.80
High 7.50
Low 5.80
Vol 28,000
Open Interest (OI) 1,61,000
Change in OI -14,000
Bid Price 6.40
Offer Price 10.55
Bid Quantity 56,000
Offer Quantity 1,75,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 105.00
0.05 0.00 0.00% 80.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 21,000
Open Interest (OI) 6,79,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 7,000
Offer Quantity 1,47,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 105.00
18.00 0.00 0.00% 62.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,75,000
Change in OI 0
Bid Price 22.95
Offer Price 24.25
Bid Quantity 28,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 94.00
0.10 0.00 0.00% 80.60
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 70,000
Open Interest (OI) 1,26,000
Change in OI -28,000
Bid Price 0.05
Offer Price 0.40
Bid Quantity 56,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 94.00
12.80 0.00 0.00% 67.90
Previous Close 12.80
Open 12.80
High 12.80
Low 12.80
Vol 28,000
Open Interest (OI) 1,05,000
Change in OI 0
Bid Price 11.20
Offer Price 13.55
Bid Quantity 1,75,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 98.00
0.05 0.00 0.00% 80.65
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 21,000
Open Interest (OI) 1,26,000
Change in OI 7,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 14,000
Offer Quantity 1,75,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 98.00
13.60 0.00 0.00% 67.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 15.95
Offer Price 17.25
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 120.00
0.05 0.00 0.00% 80.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,26,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,87,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 120.00
25.70 0.00 0.00% 55.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 37.90
Offer Price 39.25
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 93.00
0.10 0.00 0.00% 80.60
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 84,000
Open Interest (OI) 2,24,000
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 1,05,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 93.00
5.60 0.00 0.00% 75.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 49,000
Change in OI 0
Bid Price 10.95
Offer Price 12.25
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 99.00
0.05 0.00 0.00% 80.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 70,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 70,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 99.00
15.55 0.00 0.00% 65.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 91,000
Change in OI 0
Bid Price 17.05
Offer Price 18.25
Bid Quantity 42,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 132.50
28.30 0.00 0.00% 52.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 44.65
Offer Price 58.50
Bid Quantity 1,75,000
Offer Quantity 1,75,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 77.50
5.25 0.00 0.00% 75.45
Previous Close 5.25
Open 5.25
High 5.25
Low 5.25
Vol 14,000
Open Interest (OI) 14,000
Change in OI 7,000
Bid Price 3.10
Offer Price 5.15
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 87.50
0.30 0.00 0.00% 80.40
Previous Close 0.30
Open 0.20
High 0.30
Low 0.15
Vol 6,02,000
Open Interest (OI) 5,53,000
Change in OI 2,31,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 7,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 87.50
6.70 0.00 0.00% 74.00
Previous Close 6.70
Open 5.65
High 6.70
Low 5.00
Vol 49,000
Open Interest (OI) 84,000
Change in OI -14,000
Bid Price 5.75
Offer Price 7.85
Bid Quantity 49,000
Offer Quantity 49,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
CE 100.00
0.10 0.00 0.00% 80.60
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 2,24,000
Open Interest (OI) 16,03,000
Change in OI -77,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,12,000
Offer Quantity 7,42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 100.00
18.50 0.00 0.00% 62.20
Previous Close 18.50
Open 20.00
High 20.00
Low 18.25
Vol 21,000
Open Interest (OI) 3,08,000
Change in OI 0
Bid Price 18.05
Offer Price 19.35
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 90.00
8.70 -0.25 -2.79% 72.00
Previous Close 8.95
Open 9.90
High 9.90
Low 7.30
Vol 1,96,000
Open Interest (OI) 7,63,000
Change in OI -1,47,000
Bid Price 8.50
Offer Price 9.15
Bid Quantity 7,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 85.00
4.50 -0.35 -7.22% 76.20
Previous Close 4.85
Open 5.75
High 5.75
Low 2.95
Vol 3,01,000
Open Interest (OI) 3,64,000
Change in OI -1,82,000
Bid Price 4.15
Offer Price 4.50
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 82.50
2.45 -0.25 -9.26% 78.25
Previous Close 2.70
Open 3.65
High 3.65
Low 1.50
Vol 3,85,000
Open Interest (OI) 2,80,000
Change in OI -1,05,000
Bid Price 2.25
Offer Price 3.45
Bid Quantity 7,000
Offer Quantity 49,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
29-08-2019
OPTSTK
PE 77.50
0.45 -0.05 -10.00% 80.25
Previous Close 0.50
Open 1.15
High 1.15
Low 0.30
Vol 11,13,000
Open Interest (OI) 3,78,000
Change in OI -77,000
Bid Price 0.45
Offer Price 0.70
Bid Quantity 35,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
26-09-2019
OPTSTK
CE 90.00
1.15 0.10 9.52% 79.55
Previous Close 1.05
Open 0.95
High 1.35
Low 0.75
Vol 2,87,000
Open Interest (OI) 4,27,000
Change in OI 1,19,000
Bid Price 1.05
Offer Price 1.15
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
26-09-2019
OPTSTK
CE 85.00
2.50 0.15 6.38% 78.20
Previous Close 2.35
Open 2.00
High 3.00
Low 2.00
Vol 1,96,000
Open Interest (OI) 1,96,000
Change in OI 91,000
Bid Price 2.25
Offer Price 2.60
Bid Quantity 7,000
Offer Quantity 49,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
26-09-2019
OPTSTK
CE 107.50
0.55 0.00 0.00% 80.15
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 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
26-09-2019
OPTSTK
CE 92.50
0.85 0.00 0.00% 79.85
Previous Close 0.85
Open 0.85
High 0.85
Low 0.85
Vol 7,000
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.60
Offer Price 0.95
Bid Quantity 7,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
26-09-2019
OPTSTK
PE 110.00
28.00 0.00 0.00% 52.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 27.75
Offer Price 28.95
Bid Quantity 42,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
26-09-2019
OPTSTK
CE 70.00
14.00 0.00 0.00% 66.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 11.65
Offer Price 12.55
Bid Quantity 35,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
26-09-2019
OPTSTK
PE 70.00
0.50 0.00 0.00% 80.20
Previous Close 0.50
Open 0.80
High 0.80
Low 0.50
Vol 63,000
Open Interest (OI) 49,000
Change in OI -42,000
Bid Price 0.50
Offer Price 0.80
Bid Quantity 14,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
26-09-2019
OPTSTK
CE 80.00
4.60 0.00 0.00% 76.10
Previous Close 4.60
Open 4.95
High 5.40
Low 4.00
Vol 63,000
Open Interest (OI) 42,000
Change in OI 28,000
Bid Price 4.10
Offer Price 4.85
Bid Quantity 56,000
Offer Quantity 49,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
26-09-2019
OPTSTK
PE 80.00
3.35 0.00 0.00% 77.35
Previous Close 3.35
Open 3.10
High 3.35
Low 2.50
Vol 1,26,000
Open Interest (OI) 84,000
Change in OI 70,000
Bid Price 2.75
Offer Price 3.20
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
26-09-2019
OPTSTK
CE 115.00
0.75 0.00 0.00% 79.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.05
Offer Price 0.45
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
26-09-2019
OPTSTK
PE 85.00
5.65 0.00 0.00% 75.05
Previous Close 5.65
Open 5.55
High 5.80
Low 4.90
Vol 77,000
Open Interest (OI) 1,82,000
Change in OI 70,000
Bid Price 5.45
Offer Price 6.05
Bid Quantity 21,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
26-09-2019
OPTSTK
CE 105.00
1.05 0.00 0.00% 79.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 7,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
26-09-2019
OPTSTK
PE 105.00
23.55 0.00 0.00% 57.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 22.85
Offer Price 23.90
Bid Quantity 56,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
26-09-2019
OPTSTK
PE 90.00
9.30 0.00 0.00% 71.40
Previous Close 9.30
Open 8.75
High 10.10
Low 8.40
Vol 1,54,000
Open Interest (OI) 4,06,000
Change in OI 0
Bid Price 9.05
Offer Price 11.60
Bid Quantity 70,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
26-09-2019
OPTSTK
PE 75.00
1.20 0.00 0.00% 79.50
Previous Close 1.20
Open 1.20
High 1.30
Low 1.05
Vol 35,000
Open Interest (OI) 1,54,000
Change in OI 0
Bid Price 1.25
Offer Price 1.50
Bid Quantity 42,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
26-09-2019
OPTSTK
CE 82.50
3.30 0.00 0.00% 77.40
Previous Close 3.30
Open 3.40
High 3.40
Low 2.90
Vol 35,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 3.15
Offer Price 3.50
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
26-09-2019
OPTSTK
PE 82.50
4.40 0.00 0.00% 76.30
Previous Close 4.40
Open 3.95
High 4.75
Low 3.95
Vol 28,000
Open Interest (OI) 84,000
Change in OI 14,000
Bid Price 4.00
Offer Price 4.60
Bid Quantity 7,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
26-09-2019
OPTSTK
CE 97.50
0.35 0.00 0.00% 80.35
Previous Close 0.35
Open 0.35
High 0.35
Low 0.35
Vol 7,000
Open Interest (OI) 35,000
Change in OI 7,000
Bid Price 0.20
Offer Price 0.70
Bid Quantity 21,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
26-09-2019
OPTSTK
CE 77.50
5.90 0.00 0.00% 74.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 5.70
Offer Price 6.50
Bid Quantity 42,000
Offer Quantity 56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
26-09-2019
OPTSTK
PE 77.50
1.90 0.00 0.00% 78.80
Previous Close 1.90
Open 2.40
High 2.40
Low 1.60
Vol 70,000
Open Interest (OI) 70,000
Change in OI 0
Bid Price 1.90
Offer Price 2.25
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
26-09-2019
OPTSTK
CE 95.00
0.40 0.00 0.00% 80.30
Previous Close 0.40
Open 0.40
High 0.40
Low 0.40
Vol 7,000
Open Interest (OI) 14,000
Change in OI 7,000
Bid Price 0.35
Offer Price 0.70
Bid Quantity 21,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
26-09-2019
OPTSTK
CE 87.50
1.50 0.00 0.00% 79.20
Previous Close 1.50
Open 1.50
High 1.50
Low 1.50
Vol 21,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 1.40
Offer Price 1.70
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
26-09-2019
OPTSTK
CE 100.00
0.35 0.00 0.00% 80.35
Previous Close 0.35
Open 0.35
High 0.35
Low 0.30
Vol 1,12,000
Open Interest (OI) 1,82,000
Change in OI 91,000
Bid Price 0.20
Offer Price 0.40
Bid Quantity 21,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
26-09-2019
OPTSTK
PE 100.00
18.50 0.00 0.00% 62.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,000
Change in OI 0
Bid Price 18.05
Offer Price 19.05
Bid Quantity 42,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
26-09-2019
OPTSTK
PE 102.50
18.00 0.00 0.00% 62.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 20.40
Offer Price 21.45
Bid Quantity 70,000
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
31-10-2019
OPTSTK
CE 95.00
4.00 0.00 0.00% 76.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 14,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
FEDERALBNK
31-10-2019
OPTSTK
CE 100.00
0.45 0.00 0.00% 80.25
Previous Close 0.45
Open 0.55
High 0.65
Low 0.40
Vol 35,000
Open Interest (OI) 56,000
Change in OI 0
Bid Price 0.40
Offer Price 1.00
Bid Quantity 7,000
Offer Quantity 7,000

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