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 27-JAN-2026 265 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

21 Dec	267.85	9.5 ₹ 47,500	0.95 4750.00	-	42 2,10,000	0 0	97 4,85,000
20 Dec	267.85	9.5 ₹ 47,500	0.95 4750.00	-	42 2,10,000	0 0	97 4,85,000
14 Dec	261.35	7.1 ₹ 35,500	0.1 500.00	-	2 10,000	-1 -5,000	15 75,000
13 Dec	261.35	7.1 ₹ 35,500	0.1 500.00	-	2 10,000	-1 -5,000	15 75,000
7 Dec	259.20	6.5 ₹ 32,500	-0.7 -3500.00	-	6 30,000	5 25,000	11 55,000
5 Dec	259.20	6.5 ₹ 32,500	-0.7 -3500.00	18.95	6 30,000	1 5,000	11 55,000
30 Nov	257.92	6.1 ₹ 30,500	0.93 4650.00	-	6 30,000	6 30,000	8 40,000
29 Nov	257.92	6.1 ₹ 30,500	0.93 4650.00	-	6 30,000	6 30,000	8 40,000
23 Nov	245.06	5.5 ₹ 27,500	0 0.00	-	0 0	0 0	0 0
22 Nov	245.06	5.5 ₹ 27,500	0 0.00	-	0 0	0 0	0 0

For Federal Bank Ltd - strike price 265 expiring on 27JAN2026

Delta for 265 CE is -

Historical price for 265 CE is as follows

On 21 Dec FEDERALBNK was trading at 267.85. The strike last trading price was 9.5, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97

On 20 Dec FEDERALBNK was trading at 267.85. The strike last trading price was 9.5, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97

On 14 Dec FEDERALBNK was trading at 261.35. The strike last trading price was 7.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 15

On 13 Dec FEDERALBNK was trading at 261.35. The strike last trading price was 7.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 15

On 7 Dec FEDERALBNK was trading at 259.20. The strike last trading price was 6.5, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 11

On 5 Dec FEDERALBNK was trading at 259.20. The strike last trading price was 6.5, which was -0.7 lower than the previous day. The implied volatity was 18.95, the open interest changed by 1 which increased total open position to 11

On 30 Nov FEDERALBNK was trading at 257.92. The strike last trading price was 6.1, which was 0.93 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 8

On 29 Nov FEDERALBNK was trading at 257.92. The strike last trading price was 6.1, which was 0.93 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 8

On 23 Nov FEDERALBNK was trading at 245.06. 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 0 which decreased total open position to 0

On 22 Nov FEDERALBNK was trading at 245.06. 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 0 which decreased total open position to 0

FEDERALBNK 27JAN2026 265 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	267.85	5.55 ₹ 27,750	-1.05 -5250.00	-	72 3,60,000	9 45,000	90 4,50,000
20 Dec	267.85	5.55 ₹ 27,750	-1.05 -5250.00	-	72 3,60,000	9 45,000	90 4,50,000
14 Dec	261.35	9 ₹ 45,000	-1 -5000.00	-	1 5,000	1 5,000	4 20,000
13 Dec	261.35	9 ₹ 45,000	-1 -5000.00	-	1 5,000	1 5,000	4 20,000
7 Dec	259.20	10.6 ₹ 53,000	-20.1 -100500.00	-	0 0	0 0	0 0
5 Dec	259.20	10.6 ₹ 53,000	-20.1 -100500.00	-	0 0	0 0	0 0
30 Nov	257.92	30.7 ₹ 1,53,500	0 0.00	-	0 0	0 0	0 0
29 Nov	257.92	30.7 ₹ 1,53,500	0 0.00	-	0 0	0 0	0 0
23 Nov	245.06	30.7 ₹ 1,53,500	0 0.00	-	0 0	0 0	0 0
22 Nov	245.06	30.7 ₹ 1,53,500	0 0.00	-	0 0	0 0	0 0

For Federal Bank Ltd - strike price 265 expiring on 27JAN2026

Delta for 265 PE is -

Historical price for 265 PE is as follows

On 21 Dec FEDERALBNK was trading at 267.85. The strike last trading price was 5.55, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 90

On 20 Dec FEDERALBNK was trading at 267.85. The strike last trading price was 5.55, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 90

On 14 Dec FEDERALBNK was trading at 261.35. The strike last trading price was 9, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 13 Dec FEDERALBNK was trading at 261.35. The strike last trading price was 9, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 7 Dec FEDERALBNK was trading at 259.20. The strike last trading price was 10.6, which was -20.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec FEDERALBNK was trading at 259.20. The strike last trading price was 10.6, which was -20.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Nov FEDERALBNK was trading at 257.92. The strike last trading price was 30.7, 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 29 Nov FEDERALBNK was trading at 257.92. The strike last trading price was 30.7, 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 23 Nov FEDERALBNK was trading at 245.06. The strike last trading price was 30.7, 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 22 Nov FEDERALBNK was trading at 245.06. The strike last trading price was 30.7, 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