FEDERALBNK
Federal Bank Ltd
Historical option data for FEDERALBNK
24 Apr 2026 01:37 PM IST
| FEDERALBNK 28-Apr-2026 (4d) 220 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1
Vega: 0
Theta: 0.03
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 292.20 | 76 | 0 | 6.28 | 0 | 0 | 8 | |||||||||
| 23 Apr | 295.40 | 76 | -2 | 6.28 | 1 | 0 | 8 | |||||||||
| 22 Apr | 296.45 | 78 | 1.4000000000000057 | 89.91 | 3 | -1 | 9 | |||||||||
| 21 Apr | 295.75 | 76.6 | 1.8499999999999943 | 5.46 | 4 | -2 | 11 | |||||||||
| 20 Apr | 294.35 | 74.75 | 24.450000000000003 | 76.49 | 2 | 0 | 15 | |||||||||
| 17 Apr | 293.75 | 50.3 | 0 | - | 0 | 0 | 15 | |||||||||
| 16 Apr | 284.40 | 50.3 | 0 | - | 0 | 0 | 15 | |||||||||
| 15 Apr | 286.85 | 50.3 | 0 | - | 0 | 0 | 15 | |||||||||
| 13 Apr | 288.20 | 50.3 | 0 | - | 0 | 0 | 15 | |||||||||
| 10 Apr | 291.70 | 50.3 | 0 | - | 0 | 0 | 15 | |||||||||
| 9 Apr | 283.30 | 50.3 | 0.5 | - | 0 | 0 | 15 | |||||||||
| 8 Apr | 284.45 | 50.3 | 0.5 | - | 0 | 0 | 15 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 275.15 | 50.3 | 0.5 | - | 0 | 0 | 15 | |||||||||
| 6 Apr | 271.50 | 50.3 | 0.5 | - | 0 | 0 | 15 | |||||||||
| 2 Apr | 265.55 | 50.3 | 0.5 | - | 0 | 0 | 15 | |||||||||
| 1 Apr | 267.60 | 50.3 | 0.5 | 55.43 | 9 | 0 | 14 | |||||||||
| 30 Mar | 259.40 | 49.8 | -2.7 | - | 0 | 0 | 14 | |||||||||
| 27 Mar | 269.30 | 49.8 | -2.7 | 84.51 | 2 | 1 | 13 | |||||||||
| 25 Mar | 270.95 | 52.5 | 7.5 | - | 2 | 0 | 14 | |||||||||
| 24 Mar | 262.50 | 45 | 6.95 | 34.18 | 6 | -1 | 11 | |||||||||
| 23 Mar | 254.35 | 38 | -30.9 | 37.85 | 13 | 8 | 8 | |||||||||
For Federal Bank Ltd - strike price 220 expiring on 28APR2026
Delta for 220 CE is 1
Historical price for 220 CE is as follows
On 24 Apr FEDERALBNK was trading at 292.20. The strike last trading price was 76, which was 0 lower than the previous day. The implied volatity was 6.28, the open interest changed by 0 which decreased total open position to 8
On 23 Apr FEDERALBNK was trading at 295.40. The strike last trading price was 76, which was -2 lower than the previous day. The implied volatity was 6.28, the open interest changed by 0 which decreased total open position to 8
On 22 Apr FEDERALBNK was trading at 296.45. The strike last trading price was 78, which was 1.4000000000000057 higher than the previous day. The implied volatity was 89.91, the open interest changed by -1 which decreased total open position to 9
On 21 Apr FEDERALBNK was trading at 295.75. The strike last trading price was 76.6, which was 1.8499999999999943 higher than the previous day. The implied volatity was 5.46, the open interest changed by -2 which decreased total open position to 11
On 20 Apr FEDERALBNK was trading at 294.35. The strike last trading price was 74.75, which was 24.450000000000003 higher than the previous day. The implied volatity was 76.49, the open interest changed by 0 which decreased total open position to 15
On 17 Apr FEDERALBNK was trading at 293.75. The strike last trading price was 50.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 16 Apr FEDERALBNK was trading at 284.40. The strike last trading price was 50.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 15 Apr FEDERALBNK was trading at 286.85. The strike last trading price was 50.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 13 Apr FEDERALBNK was trading at 288.20. The strike last trading price was 50.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 10 Apr FEDERALBNK was trading at 291.70. The strike last trading price was 50.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 9 Apr FEDERALBNK was trading at 283.30. The strike last trading price was 50.3, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 8 Apr FEDERALBNK was trading at 284.45. The strike last trading price was 50.3, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 7 Apr FEDERALBNK was trading at 275.15. The strike last trading price was 50.3, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 6 Apr FEDERALBNK was trading at 271.50. The strike last trading price was 50.3, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 2 Apr FEDERALBNK was trading at 265.55. The strike last trading price was 50.3, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 1 Apr FEDERALBNK was trading at 267.60. The strike last trading price was 50.3, which was 0.5 higher than the previous day. The implied volatity was 55.43, the open interest changed by 0 which decreased total open position to 14
On 30 Mar FEDERALBNK was trading at 259.40. The strike last trading price was 49.8, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 27 Mar FEDERALBNK was trading at 269.30. The strike last trading price was 49.8, which was -2.7 lower than the previous day. The implied volatity was 84.51, the open interest changed by 1 which increased total open position to 13
On 25 Mar FEDERALBNK was trading at 270.95. The strike last trading price was 52.5, which was 7.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 24 Mar FEDERALBNK was trading at 262.50. The strike last trading price was 45, which was 6.95 higher than the previous day. The implied volatity was 34.18, the open interest changed by -1 which decreased total open position to 11
On 23 Mar FEDERALBNK was trading at 254.35. The strike last trading price was 38, which was -30.9 lower than the previous day. The implied volatity was 37.85, the open interest changed by 8 which increased total open position to 8
| FEDERALBNK 28-Apr-2026 (4d) 220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.01
Gamma: 0.00039
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 292.20 | 0.05 | 0.05 | 95.01 | 0 | 0 | 93 |
| 23 Apr | 295.40 | 0.05 | 0 | 95.01 | 6 | -4 | 95 |
| 22 Apr | 296.45 | 0.05 | 0 | 88.14 | 5 | 0 | 104 |
| 21 Apr | 295.75 | 0.05 | 0.05 | 76.59 | 0 | 0 | 104 |
| 20 Apr | 294.35 | 0.05 | 0 | 76.59 | 9 | -4 | 106 |
| 17 Apr | 293.75 | 0.05 | -0.05 | 64.64 | 30 | -2 | 114 |
| 16 Apr | 284.40 | 0.1 | 0 | 61.14 | 9 | -4 | 116 |
| 15 Apr | 286.85 | 0.1 | -0.04999999999999999 | 60.52 | 62 | 24 | 124 |
| 13 Apr | 288.20 | 0.15 | 0 | 60.15 | 94 | -34 | 98 |
| 10 Apr | 291.70 | 0.15 | -0.05000000000000002 | 57.21 | 72 | -12 | 131 |
| 9 Apr | 283.30 | 0.2 | 0 | 53.89 | 26 | -7 | 133 |
| 8 Apr | 284.45 | 0.2 | -0.35 | 53.09 | 102 | -17 | 140 |
| 7 Apr | 275.15 | 0.5 | -0.15 | 54.61 | 100 | 22 | 157 |
| 6 Apr | 271.50 | 0.65 | -0.35 | 53.1 | 146 | 15 | 133 |
| 2 Apr | 265.55 | 0.95 | 0.2 | 49.13 | 295 | -3 | 118 |
| 1 Apr | 267.60 | 0.7 | -1.15 | 46.24 | 156 | 76 | 122 |
| 30 Mar | 259.40 | 1.65 | 0.35 | 49.62 | 58 | 27 | 45 |
| 27 Mar | 269.30 | 1.25 | 0.65 | 51.14 | 23 | 16 | 16 |
| 25 Mar | 270.95 | 0.6 | 0 | 20.02 | 0 | 0 | 0 |
| 24 Mar | 262.50 | 0.6 | 0 | 17.19 | 0 | 0 | 0 |
| 23 Mar | 254.35 | 0.6 | 0 | 13.77 | 0 | 0 | 0 |
For Federal Bank Ltd - strike price 220 expiring on 28APR2026
Delta for 220 PE is 0
Historical price for 220 PE is as follows
On 24 Apr FEDERALBNK was trading at 292.20. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was 95.01, the open interest changed by 0 which decreased total open position to 93
On 23 Apr FEDERALBNK was trading at 295.40. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 95.01, the open interest changed by -4 which decreased total open position to 95
On 22 Apr FEDERALBNK was trading at 296.45. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 88.14, the open interest changed by 0 which decreased total open position to 104
On 21 Apr FEDERALBNK was trading at 295.75. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was 76.59, the open interest changed by 0 which decreased total open position to 104
On 20 Apr FEDERALBNK was trading at 294.35. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 76.59, the open interest changed by -4 which decreased total open position to 106
On 17 Apr FEDERALBNK was trading at 293.75. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 64.64, the open interest changed by -2 which decreased total open position to 114
On 16 Apr FEDERALBNK was trading at 284.40. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 61.14, the open interest changed by -4 which decreased total open position to 116
On 15 Apr FEDERALBNK was trading at 286.85. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 60.52, the open interest changed by 24 which increased total open position to 124
On 13 Apr FEDERALBNK was trading at 288.20. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 60.15, the open interest changed by -34 which decreased total open position to 98
On 10 Apr FEDERALBNK was trading at 291.70. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 57.21, the open interest changed by -12 which decreased total open position to 131
On 9 Apr FEDERALBNK was trading at 283.30. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 53.89, the open interest changed by -7 which decreased total open position to 133
On 8 Apr FEDERALBNK was trading at 284.45. The strike last trading price was 0.2, which was -0.35 lower than the previous day. The implied volatity was 53.09, the open interest changed by -17 which decreased total open position to 140
On 7 Apr FEDERALBNK was trading at 275.15. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 54.61, the open interest changed by 22 which increased total open position to 157
On 6 Apr FEDERALBNK was trading at 271.50. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 53.1, the open interest changed by 15 which increased total open position to 133
On 2 Apr FEDERALBNK was trading at 265.55. The strike last trading price was 0.95, which was 0.2 higher than the previous day. The implied volatity was 49.13, the open interest changed by -3 which decreased total open position to 118
On 1 Apr FEDERALBNK was trading at 267.60. The strike last trading price was 0.7, which was -1.15 lower than the previous day. The implied volatity was 46.24, the open interest changed by 76 which increased total open position to 122
On 30 Mar FEDERALBNK was trading at 259.40. The strike last trading price was 1.65, which was 0.35 higher than the previous day. The implied volatity was 49.62, the open interest changed by 27 which increased total open position to 45
On 27 Mar FEDERALBNK was trading at 269.30. The strike last trading price was 1.25, which was 0.65 higher than the previous day. The implied volatity was 51.14, the open interest changed by 16 which increased total open position to 16
On 25 Mar FEDERALBNK was trading at 270.95. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 20.02, the open interest changed by 0 which decreased total open position to 0
On 24 Mar FEDERALBNK was trading at 262.50. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 17.19, the open interest changed by 0 which decreased total open position to 0
On 23 Mar FEDERALBNK was trading at 254.35. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 13.77, the open interest changed by 0 which decreased total open position to 0
