FEDERALBNK

Federal Bank Ltd

262.2 -3.05 (-1.15%)

L: 261.05 H: 265.75

Back to Option Chain

Historical option data for FEDERALBNK
16 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 222.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	262.20	26 ₹ 1,30,000	0.95 4750.00	-	0 0	0 0	2 10,000
15 Dec	265.25	26 ₹ 1,30,000	0.95 4750.00	-	0 0	0 0	0 0
12 Dec	261.35	26 ₹ 1,30,000	0.95 4750.00	-	0 0	0 0	2 10,000
11 Dec	260.90	26 ₹ 1,30,000	0.95 4750.00	-	0 0	0 0	2 10,000
10 Dec	259.60	26 ₹ 1,30,000	0.95 4750.00	-	0 0	0 0	2 10,000
9 Dec	260.85	26 ₹ 1,30,000	0.95 4750.00	-	0 0	0 0	0 0
8 Dec	257.45	26 ₹ 1,30,000	0.95 4750.00	-	0 0	0 0	2 10,000
5 Dec	259.20	26 ₹ 1,30,000	0.95 4750.00	-	0 0	0 0	0 0
4 Dec	258.65	26 ₹ 1,30,000	0.95 4750.00	-	0 0	0 0	0 0
3 Dec	258.25	26 ₹ 1,30,000	0.95 4750.00	-	0 0	0 0	0 0
2 Dec	258.45	26 ₹ 1,30,000	0.95 4750.00	-	0 0	0 0	0 0
1 Dec	256.60	26 ₹ 1,30,000	0.95 4750.00	-	0 0	0 0	0 0
28 Nov	257.92	26 ₹ 1,30,000	0.95 4750.00	-	0 0	0 0	0 0
27 Nov	254.87	26 ₹ 1,30,000	0.95 4750.00	-	0 0	0 0	0 0
26 Nov	256.37	26 ₹ 1,30,000	0.95 4750.00	-	0 0	0 0	0 0
25 Nov	255.99	26 ₹ 1,30,000	0.95 4750.00	-	0 0	1 5,000	0 0
24 Nov	248.17	26 ₹ 1,30,000	0.95 4750.00	-	1 5,000	0 0	1 5,000
21 Nov	245.06	25.05 ₹ 1,25,250	4.25 21250.00	24.47	1 5,000	0 0	0 0
20 Nov	244.93	20.8 ₹ 1,04,000	0 0.00	-	0 0	0 0	0 0
19 Nov	246.02	20.8 ₹ 1,04,000	0 0.00	-	0 0	0 0	0 0
18 Nov	244.51	20.8 ₹ 1,04,000	0 0.00	-	0 0	0 0	0 0
17 Nov	239.06	20.8 ₹ 1,04,000	0 0.00	-	0 0	0 0	0 0

14 Nov	236.26	20.8 ₹ 1,04,000	0 0.00	-	0 0	0 0	0 0
13 Nov	235.79	20.8 ₹ 1,04,000	0 0.00	-	0 0	0 0	0 0
12 Nov	238.94	20.8 ₹ 1,04,000	0 0.00	-	0 0	0 0	0 0
11 Nov	235.89	20.8 ₹ 1,04,000	0 0.00	-	0 0	0 0	0 0
10 Nov	238.46	20.8 ₹ 1,04,000	0 0.00	-	0 0	0 0	0 0
7 Nov	237.26	20.8 ₹ 1,04,000	0 0.00	-	0 0	0 0	0 0
6 Nov	235.83	20.8 ₹ 1,04,000	0 0.00	-	0 0	0 0	0 0
4 Nov	237.85	20.8 ₹ 1,04,000	0 0.00	-	0 0	0 0	0 0
3 Nov	237.89	20.8 ₹ 1,04,000	0 0.00	-	0 0	0 0	0 0
31 Oct	236.61	20.8 ₹ 1,04,000	0 0.00	-	0 0	0 0	0 0
30 Oct	234.81	20.8 ₹ 1,04,000	0 0.00	-	0 0	0 0	0 0
29 Oct	234.91	20.8 ₹ 1,04,000	0 0.00	-	0 0	0 0	0 0

For Federal Bank Ltd - strike price 222.5 expiring on 30DEC2025

Delta for 222.5 CE is -

Historical price for 222.5 CE is as follows

On 16 Dec FEDERALBNK was trading at 262.20. The strike last trading price was 26, 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 2

On 15 Dec FEDERALBNK was trading at 265.25. The strike last trading price was 26, 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 0

On 12 Dec FEDERALBNK was trading at 261.35. The strike last trading price was 26, 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 2

On 11 Dec FEDERALBNK was trading at 260.90. The strike last trading price was 26, 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 2

On 10 Dec FEDERALBNK was trading at 259.60. The strike last trading price was 26, 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 2

On 9 Dec FEDERALBNK was trading at 260.85. The strike last trading price was 26, 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 0

On 8 Dec FEDERALBNK was trading at 257.45. The strike last trading price was 26, 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 2

On 5 Dec FEDERALBNK was trading at 259.20. The strike last trading price was 26, 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 0

On 4 Dec FEDERALBNK was trading at 258.65. The strike last trading price was 26, 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 0

On 3 Dec FEDERALBNK was trading at 258.25. The strike last trading price was 26, 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 0

On 2 Dec FEDERALBNK was trading at 258.45. The strike last trading price was 26, 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 0

On 1 Dec FEDERALBNK was trading at 256.60. The strike last trading price was 26, 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 0

On 28 Nov FEDERALBNK was trading at 257.92. The strike last trading price was 26, 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 0

On 27 Nov FEDERALBNK was trading at 254.87. The strike last trading price was 26, 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 0

On 26 Nov FEDERALBNK was trading at 256.37. The strike last trading price was 26, 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 0

On 25 Nov FEDERALBNK was trading at 255.99. The strike last trading price was 26, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov FEDERALBNK was trading at 248.17. The strike last trading price was 26, 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 1

On 21 Nov FEDERALBNK was trading at 245.06. The strike last trading price was 25.05, which was 4.25 higher than the previous day. The implied volatity was 24.47, 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 20.8, 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 19 Nov FEDERALBNK was trading at 246.02. The strike last trading price was 20.8, 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 18 Nov FEDERALBNK was trading at 244.51. The strike last trading price was 20.8, 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 Nov FEDERALBNK was trading at 239.06. The strike last trading price was 20.8, 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 20.8, 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 20.8, 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 12 Nov FEDERALBNK was trading at 238.94. The strike last trading price was 20.8, 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 20.8, 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 Nov FEDERALBNK was trading at 238.46. The strike last trading price was 20.8, 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 Nov FEDERALBNK was trading at 237.26. The strike last trading price was 20.8, 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 20.8, 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 Nov FEDERALBNK was trading at 237.85. The strike last trading price was 20.8, 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 Nov FEDERALBNK was trading at 237.89. The strike last trading price was 20.8, 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 20.8, 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 30 Oct FEDERALBNK was trading at 234.81. The strike last trading price was 20.8, 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 20.8, 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 222.5 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	262.20	5.15 ₹ 25,750	0 0.00	-	0 0	0 0	0 0
15 Dec	265.25	5.15 ₹ 25,750	0 0.00	-	0 0	0 0	0 0
12 Dec	261.35	5.15 ₹ 25,750	0 0.00	-	0 0	0 0	0 0
11 Dec	260.90	5.15 ₹ 25,750	0 0.00	-	0 0	0 0	0 0
10 Dec	259.60	5.15 ₹ 25,750	0 0.00	-	0 0	0 0	0 0
9 Dec	260.85	5.15 ₹ 25,750	0 0.00	-	0 0	0 0	0 0
8 Dec	257.45	5.15 ₹ 25,750	0 0.00	-	0 0	0 0	0 0
5 Dec	259.20	5.15 ₹ 25,750	0 0.00	-	0 0	0 0	0 0
4 Dec	258.65	5.15 ₹ 25,750	0 0.00	-	0 0	0 0	0 0
3 Dec	258.25	5.15 ₹ 25,750	0 0.00	-	0 0	0 0	0 0
2 Dec	258.45	5.15 ₹ 25,750	0 0.00	-	0 0	0 0	0 0
1 Dec	256.60	5.15 ₹ 25,750	0 0.00	-	0 0	0 0	0 0
28 Nov	257.92	5.15 ₹ 25,750	0 0.00	-	0 0	0 0	0 0
27 Nov	254.87	5.15 ₹ 25,750	0 0.00	-	0 0	0 0	0 0
26 Nov	256.37	5.15 ₹ 25,750	0 0.00	13.64	0 0	0 0	0 0
25 Nov	255.99	5.15 ₹ 25,750	0 0.00	13.51	0 0	0 0	0 0
24 Nov	248.17	5.15 ₹ 25,750	0 0.00	10.96	0 0	0 0	0 0
21 Nov	245.06	5.15 ₹ 25,750	0 0.00	9.82	0 0	0 0	0 0
20 Nov	244.93	5.15 ₹ 25,750	0 0.00	9.88	0 0	0 0	0 0
19 Nov	246.02	5.15 ₹ 25,750	0 0.00	10.03	0 0	0 0	0 0
18 Nov	244.51	5.15 ₹ 25,750	0 0.00	8.75	0 0	0 0	0 0
17 Nov	239.06	5.15 ₹ 25,750	0 0.00	7.25	0 0	0 0	0 0
14 Nov	236.26	5.15 ₹ 25,750	0 0.00	6.00	0 0	0 0	0 0
13 Nov	235.79	5.15 ₹ 25,750	0 0.00	5.73	0 0	0 0	0 0
12 Nov	238.94	5.15 ₹ 25,750	0 0.00	6.65	0 0	0 0	0 0
11 Nov	235.89	5.15 ₹ 25,750	0 0.00	5.75	0 0	0 0	0 0
10 Nov	238.46	5.15 ₹ 25,750	0 0.00	6.40	0 0	0 0	0 0
7 Nov	237.26	5.15 ₹ 25,750	0 0.00	6.14	0 0	0 0	0 0
6 Nov	235.83	5.15 ₹ 25,750	0 0.00	5.39	0 0	0 0	0 0
4 Nov	237.85	5.15 ₹ 25,750	0 0.00	6.09	0 0	0 0	0 0
3 Nov	237.89	5.15 ₹ 25,750	0 0.00	6.02	0 0	0 0	0 0
31 Oct	236.61	5.15 ₹ 25,750	0 0.00	-	0 0	0 0	0 0
30 Oct	234.81	5.15 ₹ 25,750	0 0.00	5.10	0 0	0 0	0 0
29 Oct	234.91	5.15 ₹ 25,750	0 0.00	5.06	0 0	0 0	0 0

For Federal Bank Ltd - strike price 222.5 expiring on 30DEC2025

Delta for 222.5 PE is -

Historical price for 222.5 PE is as follows

On 16 Dec FEDERALBNK was trading at 262.20. The strike last trading price was 5.15, 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 Dec FEDERALBNK was trading at 265.25. The strike last trading price was 5.15, 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 12 Dec FEDERALBNK was trading at 261.35. The strike last trading price was 5.15, 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 5.15, 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 5.15, 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 Dec FEDERALBNK was trading at 260.85. The strike last trading price was 5.15, 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 5.15, 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 5.15, 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 5.15, 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 Dec FEDERALBNK was trading at 258.25. The strike last trading price was 5.15, 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 Dec FEDERALBNK was trading at 258.45. The strike last trading price was 5.15, 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 5.15, 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 28 Nov FEDERALBNK was trading at 257.92. The strike last trading price was 5.15, 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 5.15, 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 5.15, which was 0 lower than the previous day. The implied volatity was 13.64, the open interest changed by 0 which decreased total open position to 0

On 25 Nov FEDERALBNK was trading at 255.99. The strike last trading price was 5.15, which was 0 lower than the previous day. The implied volatity was 13.51, 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 5.15, which was 0 lower than the previous day. The implied volatity was 10.96, 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 5.15, which was 0 lower than the previous day. The implied volatity was 9.82, 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 5.15, which was 0 lower than the previous day. The implied volatity was 9.88, the open interest changed by 0 which decreased total open position to 0

On 19 Nov FEDERALBNK was trading at 246.02. The strike last trading price was 5.15, which was 0 lower than the previous day. The implied volatity was 10.03, the open interest changed by 0 which decreased total open position to 0

On 18 Nov FEDERALBNK was trading at 244.51. The strike last trading price was 5.15, which was 0 lower than the previous day. The implied volatity was 8.75, the open interest changed by 0 which decreased total open position to 0

On 17 Nov FEDERALBNK was trading at 239.06. The strike last trading price was 5.15, which was 0 lower than the previous day. The implied volatity was 7.25, 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 5.15, which was 0 lower than the previous day. The implied volatity was 6.00, 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 5.15, which was 0 lower than the previous day. The implied volatity was 5.73, the open interest changed by 0 which decreased total open position to 0

On 12 Nov FEDERALBNK was trading at 238.94. The strike last trading price was 5.15, which was 0 lower than the previous day. The implied volatity was 6.65, 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 5.15, which was 0 lower than the previous day. The implied volatity was 5.75, the open interest changed by 0 which decreased total open position to 0

On 10 Nov FEDERALBNK was trading at 238.46. The strike last trading price was 5.15, which was 0 lower than the previous day. The implied volatity was 6.40, the open interest changed by 0 which decreased total open position to 0

On 7 Nov FEDERALBNK was trading at 237.26. The strike last trading price was 5.15, which was 0 lower than the previous day. The implied volatity was 6.14, 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 5.15, which was 0 lower than the previous day. The implied volatity was 5.39, the open interest changed by 0 which decreased total open position to 0

On 4 Nov FEDERALBNK was trading at 237.85. The strike last trading price was 5.15, which was 0 lower than the previous day. The implied volatity was 6.09, the open interest changed by 0 which decreased total open position to 0

On 3 Nov FEDERALBNK was trading at 237.89. The strike last trading price was 5.15, which was 0 lower than the previous day. The implied volatity was 6.02, 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 5.15, 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 30 Oct FEDERALBNK was trading at 234.81. The strike last trading price was 5.15, which was 0 lower than the previous day. The implied volatity was 5.10, 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 5.15, which was 0 lower than the previous day. The implied volatity was 5.06, 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