FEDERALBNK

Federal Bank Ltd

261.35 +0.45 (0.17%)

L: 259.95 H: 263.6

Back to Option Chain

Historical option data for FEDERALBNK
12 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 190 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	261.35	14.05 ₹ 70,250	0 0.00	-	0 0	0 0	0 0
11 Dec	260.90	14.05 ₹ 70,250	0 0.00	-	0 0	0 0	0 0
10 Dec	259.60	14.05 ₹ 70,250	0 0.00	-	0 0	0 0	0 0
8 Dec	257.45	14.05 ₹ 70,250	0 0.00	-	0 0	0 0	0 0
5 Dec	259.20	14.05 ₹ 70,250	0 0.00	-	0 0	0 0	0 0
4 Dec	258.65	14.05 ₹ 70,250	0 0.00	-	0 0	0 0	0 0
1 Dec	256.60	14.05 ₹ 70,250	0 0.00	-	0 0	0 0	0 0
27 Nov	254.87	14.05 ₹ 70,250	0 0.00	-	0 0	0 0	0 0
26 Nov	256.37	14.05 ₹ 70,250	0 0.00	-	0 0	0 0	0 0
24 Nov	248.17	14.05 ₹ 70,250	0 0.00	-	0 0	0 0	0 0
21 Nov	245.06	14.05 ₹ 70,250	0 0.00	-	0 0	0 0	0 0
20 Nov	244.93	14.05 ₹ 70,250	0 0.00	-	0 0	0 0	0 0
11 Nov	235.89	14.05 ₹ 70,250	0 0.00	-	0 0	0 0	0 0
6 Nov	235.83	14.05 ₹ 70,250	0 0.00	-	0 0	0 0	0 0
31 Oct	236.61	14.05 ₹ 70,250	0 0.00	-	0 0	0 0	0 0
29 Oct	234.91	14.05 ₹ 70,250	0 0.00	-	0 0	0 0	0 0
20 Oct	227.08	14.05 ₹ 70,250	0 0.00	-	0 0	0 0	0 0
17 Oct	212.38	14.05 ₹ 70,250	0 0.00	-	0 0	0 0	0 0
16 Oct	214.50	14.05 ₹ 70,250	0 0.00	-	0 0	0 0	0 0
15 Oct	216.33	14.05 ₹ 70,250	0 0.00	-	0 0	0 0	0 0

14 Oct	215.44	14.05 ₹ 70,250	0 0.00	-	0 0	0 0	0 0
13 Oct	213.02	14.05 ₹ 70,250	0 0.00	-	0 0	0 0	0 0
10 Oct	208.30	14.05 ₹ 70,250	0 0.00	-	0 0	0 0	0 0
9 Oct	207.34	14.05 ₹ 70,250	0 0.00	-	0 0	0 0	0 0
8 Oct	202.61	14.05 ₹ 70,250	0 0.00	-	0 0	0 0	0 0
7 Oct	199.17	14.05 ₹ 70,250	0 0.00	-	0 0	0 0	0 0
6 Oct	193.66	14.05 ₹ 70,250	0 0.00	-	0 0	0 0	0 0
3 Oct	192.37	14.05 ₹ 70,250	0 0.00	-	0 0	0 0	0 0

For Federal Bank Ltd - strike price 190 expiring on 30DEC2025

Delta for 190 CE is -

Historical price for 190 CE is as follows

On 12 Dec FEDERALBNK was trading at 261.35. The strike last trading price was 14.05, 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 11 Dec FEDERALBNK was trading at 260.90. The strike last trading price was 14.05, 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 10 Dec FEDERALBNK was trading at 259.60. The strike last trading price was 14.05, 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 Dec FEDERALBNK was trading at 257.45. The strike last trading price was 14.05, 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 5 Dec FEDERALBNK was trading at 259.20. The strike last trading price was 14.05, 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 4 Dec FEDERALBNK was trading at 258.65. The strike last trading price was 14.05, 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 Dec FEDERALBNK was trading at 256.60. The strike last trading price was 14.05, 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 27 Nov FEDERALBNK was trading at 254.87. The strike last trading price was 14.05, 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 26 Nov FEDERALBNK was trading at 256.37. The strike last trading price was 14.05, 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 24 Nov FEDERALBNK was trading at 248.17. The strike last trading price was 14.05, 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 21 Nov FEDERALBNK was trading at 245.06. The strike last trading price was 14.05, 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 20 Nov FEDERALBNK was trading at 244.93. The strike last trading price was 14.05, 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 11 Nov FEDERALBNK was trading at 235.89. The strike last trading price was 14.05, 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 6 Nov FEDERALBNK was trading at 235.83. The strike last trading price was 14.05, 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 31 Oct FEDERALBNK was trading at 236.61. The strike last trading price was 14.05, 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 Oct FEDERALBNK was trading at 234.91. The strike last trading price was 14.05, 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 20 Oct FEDERALBNK was trading at 227.08. The strike last trading price was 14.05, 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 17 Oct FEDERALBNK was trading at 212.38. The strike last trading price was 14.05, 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 16 Oct FEDERALBNK was trading at 214.50. The strike last trading price was 14.05, 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 Oct FEDERALBNK was trading at 216.33. The strike last trading price was 14.05, 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 Oct FEDERALBNK was trading at 215.44. The strike last trading price was 14.05, 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 Oct FEDERALBNK was trading at 213.02. The strike last trading price was 14.05, 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 10 Oct FEDERALBNK was trading at 208.30. The strike last trading price was 14.05, 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 Oct FEDERALBNK was trading at 207.34. The strike last trading price was 14.05, 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 Oct FEDERALBNK was trading at 202.61. The strike last trading price was 14.05, 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 7 Oct FEDERALBNK was trading at 199.17. The strike last trading price was 14.05, 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 6 Oct FEDERALBNK was trading at 193.66. The strike last trading price was 14.05, 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 3 Oct FEDERALBNK was trading at 192.37. The strike last trading price was 14.05, 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 190 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	261.35	0.05 ₹ 250	0 0.00	-	0 0	0 0	53 2,65,000
11 Dec	260.90	0.05 ₹ 250	0 0.00	-	0 0	0 0	53 2,65,000
10 Dec	259.60	0.05 ₹ 250	0 0.00	-	0 0	0 0	53 2,65,000
8 Dec	257.45	0.05 ₹ 250	0 0.00	-	6 30,000	0 0	51 2,55,000
5 Dec	259.20	0.05 ₹ 250	0 0.00	48.03	6 30,000	1 5,000	50 2,50,000
4 Dec	258.65	0.05 ₹ 250	0 0.00	46.65	13 65,000	12 60,000	48 2,40,000
1 Dec	256.60	0.05 ₹ 250	-0.01 -50.00	43.69	1 5,000	0 0	35 1,75,000
27 Nov	254.87	0.06 ₹ 300	-0.01 -50.00	41.02	1 5,000	0 0	34 1,70,000
26 Nov	256.37	0.07 ₹ 350	0 0.00	41.67	8 40,000	0 0	26 1,30,000
24 Nov	248.17	0.07 ₹ 350	0 0.00	36.87	10 50,000	0 0	16 80,000
21 Nov	245.06	0.07 ₹ 350	0 0.00	34.01	1 5,000	0 0	15 75,000
20 Nov	244.93	0.07 ₹ 350	-0.18 -900.00	33.84	8 40,000	5 25,000	14 70,000
11 Nov	235.89	0.25 ₹ 1,250	-0.03 -150.00	32.34	1 5,000	0 0	9 45,000
6 Nov	235.83	0.28 ₹ 1,400	0.03 150.00	31.29	3 15,000	1 5,000	10 50,000
31 Oct	236.61	0.25 ₹ 1,250	-0.05 -250.00	-	2 10,000	1 5,000	8 40,000
29 Oct	234.91	0.3 ₹ 1,500	-0.7 -3500.00	29.25	2 10,000	0 0	8 40,000
20 Oct	227.08	1 ₹ 5,000	-0.15 -750.00	31.97	1 5,000	0 0	9 45,000
17 Oct	212.38	1.15 ₹ 5,750	0.05 250.00	24.16	1 5,000	0 0	8 40,000
16 Oct	214.50	1.1 ₹ 5,500	0.05 250.00	-	0 0	1 5,000	0 0
15 Oct	216.33	1.1 ₹ 5,500	0.05 250.00	-	2 10,000	1 5,000	8 40,000
14 Oct	215.44	1.05 ₹ 5,250	-0.05 -250.00	24.85	1 5,000	0 0	6 30,000
13 Oct	213.02	1.1 ₹ 5,500	-0.35 -1750.00	23.24	1 5,000	0 0	5 25,000
10 Oct	208.30	1.45 ₹ 7,250	-0.5 -2500.00	22.71	1 5,000	0 0	4 20,000
9 Oct	207.34	1.95 ₹ 9,750	-1.15 -5750.00	23.76	1 5,000	0 0	3 15,000
8 Oct	202.61	3.1 ₹ 15,500	-0.5 -2500.00	24.65	3 15,000	2 10,000	4 20,000
7 Oct	199.17	3.6 ₹ 18,000	-4.6 -23000.00	24.02	2 10,000	1 5,000	1 5,000
6 Oct	193.66	8.2 ₹ 41,000	0 0.00	-	0 0	0 0	0 0
3 Oct	192.37	8.2 ₹ 41,000	0 0.00	2.95	0 0	0 0	0 0

For Federal Bank Ltd - strike price 190 expiring on 30DEC2025

Delta for 190 PE is -

Historical price for 190 PE is as follows

On 12 Dec FEDERALBNK was trading at 261.35. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53

On 11 Dec FEDERALBNK was trading at 260.90. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53

On 10 Dec FEDERALBNK was trading at 259.60. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53

On 8 Dec FEDERALBNK was trading at 257.45. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 5 Dec FEDERALBNK was trading at 259.20. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 48.03, the open interest changed by 1 which increased total open position to 50

On 4 Dec FEDERALBNK was trading at 258.65. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 46.65, the open interest changed by 12 which increased total open position to 48

On 1 Dec FEDERALBNK was trading at 256.60. The strike last trading price was 0.05, which was -0.01 lower than the previous day. The implied volatity was 43.69, the open interest changed by 0 which decreased total open position to 35

On 27 Nov FEDERALBNK was trading at 254.87. The strike last trading price was 0.06, which was -0.01 lower than the previous day. The implied volatity was 41.02, the open interest changed by 0 which decreased total open position to 34

On 26 Nov FEDERALBNK was trading at 256.37. The strike last trading price was 0.07, which was 0 lower than the previous day. The implied volatity was 41.67, the open interest changed by 0 which decreased total open position to 26

On 24 Nov FEDERALBNK was trading at 248.17. The strike last trading price was 0.07, which was 0 lower than the previous day. The implied volatity was 36.87, the open interest changed by 0 which decreased total open position to 16

On 21 Nov FEDERALBNK was trading at 245.06. The strike last trading price was 0.07, which was 0 lower than the previous day. The implied volatity was 34.01, the open interest changed by 0 which decreased total open position to 15

On 20 Nov FEDERALBNK was trading at 244.93. The strike last trading price was 0.07, which was -0.18 lower than the previous day. The implied volatity was 33.84, the open interest changed by 5 which increased total open position to 14

On 11 Nov FEDERALBNK was trading at 235.89. The strike last trading price was 0.25, which was -0.03 lower than the previous day. The implied volatity was 32.34, the open interest changed by 0 which decreased total open position to 9

On 6 Nov FEDERALBNK was trading at 235.83. The strike last trading price was 0.28, which was 0.03 higher than the previous day. The implied volatity was 31.29, the open interest changed by 1 which increased total open position to 10

On 31 Oct FEDERALBNK was trading at 236.61. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8

On 29 Oct FEDERALBNK was trading at 234.91. The strike last trading price was 0.3, which was -0.7 lower than the previous day. The implied volatity was 29.25, the open interest changed by 0 which decreased total open position to 8

On 20 Oct FEDERALBNK was trading at 227.08. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 31.97, the open interest changed by 0 which decreased total open position to 9

On 17 Oct FEDERALBNK was trading at 212.38. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was 24.16, the open interest changed by 0 which decreased total open position to 8

On 16 Oct FEDERALBNK was trading at 214.50. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 15 Oct FEDERALBNK was trading at 216.33. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8

On 14 Oct FEDERALBNK was trading at 215.44. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 24.85, the open interest changed by 0 which decreased total open position to 6

On 13 Oct FEDERALBNK was trading at 213.02. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 23.24, the open interest changed by 0 which decreased total open position to 5

On 10 Oct FEDERALBNK was trading at 208.30. The strike last trading price was 1.45, which was -0.5 lower than the previous day. The implied volatity was 22.71, the open interest changed by 0 which decreased total open position to 4

On 9 Oct FEDERALBNK was trading at 207.34. The strike last trading price was 1.95, which was -1.15 lower than the previous day. The implied volatity was 23.76, the open interest changed by 0 which decreased total open position to 3

On 8 Oct FEDERALBNK was trading at 202.61. The strike last trading price was 3.1, which was -0.5 lower than the previous day. The implied volatity was 24.65, the open interest changed by 2 which increased total open position to 4

On 7 Oct FEDERALBNK was trading at 199.17. The strike last trading price was 3.6, which was -4.6 lower than the previous day. The implied volatity was 24.02, the open interest changed by 1 which increased total open position to 1

On 6 Oct FEDERALBNK was trading at 193.66. The strike last trading price was 8.2, 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 3 Oct FEDERALBNK was trading at 192.37. The strike last trading price was 8.2, which was 0 lower than the previous day. The implied volatity was 2.95, 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