FEDERALBNK

Federal Bank Ltd

267.85 +2.45 (0.92%)

L: 265.1 H: 268.25

Back to Option Chain

Historical option data for FEDERALBNK
21 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

FEDERALBNK 30-DEC-2025 260 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	267.85	8.5 ₹ 42,500	1.95 9750.00	-	470 23,50,000	-21 -1,05,000	659 32,95,000
20 Dec	267.85	8.5 ₹ 42,500	1.95 9750.00	-	470 23,50,000	-21 -1,05,000	659 32,95,000
14 Dec	261.35	5.5 ₹ 27,500	0 0.00	-	1,639 81,95,000	8 40,000	887 44,35,000
13 Dec	261.35	5.5 ₹ 27,500	0 0.00	-	1,639 81,95,000	8 40,000	887 44,35,000

7 Dec	259.20	4.95 ₹ 24,750	-0.15 -750.00	-	2,237 1,11,85,000	30 1,50,000	1,077 53,85,000
5 Dec	259.20	4.95 ₹ 24,750	-0.15 -750.00	16.66	2,237 1,11,85,000	32 1,60,000	1,077 53,85,000
30 Nov	257.92	4.64 ₹ 23,200	0.73 3650.00	-	3,279 1,63,95,000	66 3,30,000	893 44,65,000
29 Nov	257.92	4.64 ₹ 23,200	0.73 3650.00	-	3,279 1,63,95,000	66 3,30,000	893 44,65,000
23 Nov	245.06	1.52 ₹ 7,600	-0.18 -900.00	-	256 12,80,000	14 70,000	334 16,70,000
22 Nov	245.06	1.52 ₹ 7,600	-0.18 -900.00	-	256 12,80,000	14 70,000	334 16,70,000
16 Nov	236.26	0.3 ₹ 1,500	0 0.00	-	0 0	0 0	0 0
15 Nov	236.26	0.3 ₹ 1,500	0 0.00	-	0 0	0 0	0 0
14 Nov	236.26	0.3 ₹ 1,500	0 0.00	-	0 0	0 0	0 0
13 Nov	235.79	0.3 ₹ 1,500	0 0.00	-	0 0	0 0	0 0
9 Nov	237.50	0.3 ₹ 1,500	0 0.00	-	0 0	0 0	0 0
8 Nov	237.50	0.3 ₹ 1,500	0 0.00	-	0 0	0 0	0 0
2 Nov	236.61	0.3 ₹ 1,500	0 0.00	-	0 0	0 0	0 0
1 Nov	236.61	0.3 ₹ 1,500	0 0.00	-	0 0	0 0	0 0

For Federal Bank Ltd - strike price 260 expiring on 30DEC2025

Delta for 260 CE is -

Historical price for 260 CE is as follows

On 21 Dec FEDERALBNK was trading at 267.85. The strike last trading price was 8.5, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 659

On 20 Dec FEDERALBNK was trading at 267.85. The strike last trading price was 8.5, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 659

On 14 Dec FEDERALBNK was trading at 261.35. The strike last trading price was 5.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 887

On 13 Dec FEDERALBNK was trading at 261.35. The strike last trading price was 5.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 887

On 7 Dec FEDERALBNK was trading at 259.20. The strike last trading price was 4.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 1077

On 5 Dec FEDERALBNK was trading at 259.20. The strike last trading price was 4.95, which was -0.15 lower than the previous day. The implied volatity was 16.66, the open interest changed by 32 which increased total open position to 1077

On 30 Nov FEDERALBNK was trading at 257.92. The strike last trading price was 4.64, which was 0.73 higher than the previous day. The implied volatity was -, the open interest changed by 66 which increased total open position to 893

On 29 Nov FEDERALBNK was trading at 257.92. The strike last trading price was 4.64, which was 0.73 higher than the previous day. The implied volatity was -, the open interest changed by 66 which increased total open position to 893

On 23 Nov FEDERALBNK was trading at 245.06. The strike last trading price was 1.52, which was -0.18 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 334

On 22 Nov FEDERALBNK was trading at 245.06. The strike last trading price was 1.52, which was -0.18 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 334

On 16 Nov FEDERALBNK was trading at 236.26. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov FEDERALBNK was trading at 236.26. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov FEDERALBNK was trading at 236.26. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov FEDERALBNK was trading at 235.79. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Nov FEDERALBNK was trading at 237.50. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov FEDERALBNK was trading at 237.50. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov FEDERALBNK was trading at 236.61. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Nov FEDERALBNK was trading at 236.61. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

FEDERALBNK 30DEC2025 260 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	267.85	0.7 ₹ 3,500	-0.7 -3500.00	-	1,072 53,60,000	91 4,55,000	1,261 63,05,000
20 Dec	267.85	0.7 ₹ 3,500	-0.7 -3500.00	-	1,072 53,60,000	91 4,55,000	1,261 63,05,000
14 Dec	261.35	3 ₹ 15,000	-0.6 -3000.00	-	1,611 80,55,000	81 4,05,000	764 38,20,000
13 Dec	261.35	3 ₹ 15,000	-0.6 -3000.00	-	1,611 80,55,000	81 4,05,000	764 38,20,000
7 Dec	259.20	4.7 ₹ 23,500	-0.65 -3250.00	-	1,307 65,35,000	27 1,35,000	473 23,65,000
5 Dec	259.20	4.7 ₹ 23,500	-0.65 -3250.00	18.98	1,307 65,35,000	28 1,40,000	473 23,65,000
30 Nov	257.92	6.73 ₹ 33,650	-1.05 -5250.00	-	423 21,15,000	154 7,70,000	370 18,50,000
29 Nov	257.92	6.73 ₹ 33,650	-1.05 -5250.00	-	423 21,15,000	154 7,70,000	370 18,50,000
23 Nov	245.06	14.31 ₹ 71,550	-0.91 -4550.00	-	1 5,000	1 5,000	5 25,000
22 Nov	245.06	14.31 ₹ 71,550	-0.91 -4550.00	-	1 5,000	1 5,000	5 25,000
16 Nov	236.26	63.45 ₹ 3,17,250	0 0.00	-	0 0	0 0	0 0
15 Nov	236.26	63.45 ₹ 3,17,250	0 0.00	-	0 0	0 0	0 0
14 Nov	236.26	63.45 ₹ 3,17,250	0 0.00	-	0 0	0 0	0 0
13 Nov	235.79	63.45 ₹ 3,17,250	0 0.00	-	0 0	0 0	0 0
9 Nov	237.50	63.45 ₹ 3,17,250	0 0.00	-	0 0	0 0	0 0
8 Nov	237.50	63.45 ₹ 3,17,250	0 0.00	-	0 0	0 0	0 0
2 Nov	236.61	63.45 ₹ 3,17,250	0 0.00	-	0 0	0 0	0 0
1 Nov	236.61	63.45 ₹ 3,17,250	0 0.00	-	0 0	0 0	0 0

For Federal Bank Ltd - strike price 260 expiring on 30DEC2025

Delta for 260 PE is -

Historical price for 260 PE is as follows

On 21 Dec FEDERALBNK was trading at 267.85. The strike last trading price was 0.7, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 91 which increased total open position to 1261

On 20 Dec FEDERALBNK was trading at 267.85. The strike last trading price was 0.7, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 91 which increased total open position to 1261

On 14 Dec FEDERALBNK was trading at 261.35. The strike last trading price was 3, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 81 which increased total open position to 764

On 13 Dec FEDERALBNK was trading at 261.35. The strike last trading price was 3, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 81 which increased total open position to 764

On 7 Dec FEDERALBNK was trading at 259.20. The strike last trading price was 4.7, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 473

On 5 Dec FEDERALBNK was trading at 259.20. The strike last trading price was 4.7, which was -0.65 lower than the previous day. The implied volatity was 18.98, the open interest changed by 28 which increased total open position to 473

On 30 Nov FEDERALBNK was trading at 257.92. The strike last trading price was 6.73, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 154 which increased total open position to 370

On 29 Nov FEDERALBNK was trading at 257.92. The strike last trading price was 6.73, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 154 which increased total open position to 370

On 23 Nov FEDERALBNK was trading at 245.06. The strike last trading price was 14.31, which was -0.91 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 22 Nov FEDERALBNK was trading at 245.06. The strike last trading price was 14.31, which was -0.91 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 16 Nov FEDERALBNK was trading at 236.26. The strike last trading price was 63.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov FEDERALBNK was trading at 236.26. The strike last trading price was 63.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov FEDERALBNK was trading at 236.26. The strike last trading price was 63.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov FEDERALBNK was trading at 235.79. The strike last trading price was 63.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Nov FEDERALBNK was trading at 237.50. The strike last trading price was 63.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov FEDERALBNK was trading at 237.50. The strike last trading price was 63.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov FEDERALBNK was trading at 236.61. The strike last trading price was 63.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Nov FEDERALBNK was trading at 236.61. The strike last trading price was 63.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for FEDERALBNK

FEDERALBNK

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD