FEDERALBNK

Federal Bank Ltd

265.25 +3.90 (1.49%)

L: 260.9 H: 266.3

Back to Option Chain

Historical option data for FEDERALBNK
15 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: 0.79 Vega: 0.16 Theta: -0.14 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	265.25	7.55 ₹ 37,750	2.05 10250.00	15.68	2,378 1,18,90,000	-115 -5,75,000	769 38,45,000
12 Dec	261.35	5.5 ₹ 27,500	0 0.00	18.52	1,639 81,95,000	11 55,000	887 44,35,000
11 Dec	260.90	5.4 ₹ 27,000	0.2 1000.00	18.18	1,431 71,55,000	-71 -3,55,000	883 44,15,000
10 Dec	259.60	5.15 ₹ 25,750	-0.95 -4750.00	19.89	1,687 84,35,000	77 3,85,000	952 47,60,000
9 Dec	260.85	6 ₹ 30,000	1.8 9000.00	19.54	3,129 1,56,45,000	-268 -13,40,000	877 43,85,000
8 Dec	257.45	4.15 ₹ 20,750	-0.95 -4750.00	18.22	1,397 69,85,000	78 3,90,000	1,153 57,65,000
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
4 Dec	258.65	4.85 ₹ 24,250	-0.3 -1500.00	17.93	2,388 1,19,40,000	-68 -3,40,000	1,037 51,85,000
3 Dec	258.25	5.2 ₹ 26,000	0.15 750.00	17.52	1,762 88,10,000	-23 -1,15,000	1,103 55,15,000
2 Dec	258.45	5.1 ₹ 25,500	0.65 3250.00	15.49	3,596 1,79,80,000	115 5,75,000	1,140 57,00,000
1 Dec	256.60	4.35 ₹ 21,750	-0.44 -2200.00	16.60	2,319 1,15,95,000	142 7,10,000	1,036 51,80,000
28 Nov	257.92	4.64 ₹ 23,200	0.73 3650.00	15.29	3,279 1,63,95,000	65 3,25,000	893 44,65,000
27 Nov	254.87	3.93 ₹ 19,650	-0.44 -2200.00	16.25	1,515 75,75,000	104 5,20,000	831 41,55,000
26 Nov	256.37	4.32 ₹ 21,600	-0.02 -100.00	16.23	3,735 1,86,75,000	69 3,45,000	731 36,55,000
25 Nov	255.99	4.34 ₹ 21,700	2.06 10300.00	15.96	4,137 2,06,85,000	203 10,15,000	692 34,60,000
24 Nov	248.17	2.26 ₹ 11,300	0.71 3550.00	18.85	1,255 62,75,000	170 8,50,000	490 24,50,000
21 Nov	245.06	1.52 ₹ 7,600	-0.18 -900.00	17.85	256 12,80,000	28 1,40,000	334 16,70,000
20 Nov	244.93	1.7 ₹ 8,500	-0.49 -2450.00	17.77	168 8,40,000	39 1,95,000	293 14,65,000
19 Nov	246.02	2.14 ₹ 10,700	0.03 150.00	18.34	411 20,55,000	7 35,000	253 12,65,000
18 Nov	244.51	2.13 ₹ 10,650	0.61 3050.00	19.30	560 28,00,000	140 7,00,000	247 12,35,000
17 Nov	239.06	1.6 ₹ 8,000	1.3 6500.00	21.09	118 5,90,000	88 4,40,000	88 4,40,000
14 Nov	236.26	0.3 ₹ 1,500	0 0.00	6.82	0 0	0 0	0 0
13 Nov	235.79	0.3 ₹ 1,500	0 0.00	6.95	0 0	0 0	0 0
12 Nov	238.94	0.3 ₹ 1,500	0 0.00	5.92	0 0	0 0	0 0
11 Nov	235.89	0.3 ₹ 1,500	0 0.00	6.66	0 0	0 0	0 0
10 Nov	238.46	0.3 ₹ 1,500	0 0.00	5.94	0 0	0 0	0 0
7 Nov	237.26	0.3 ₹ 1,500	0 0.00	5.87	0 0	0 0	0 0

6 Nov	235.83	0.3 ₹ 1,500	0 0.00	6.52	0 0	0 0	0 0
4 Nov	237.85	0.3 ₹ 1,500	0 0.00	5.64	0 0	0 0	0 0
31 Oct	236.61	0.3 ₹ 1,500	0 0.00	-	0 0	0 0	0 0
30 Oct	234.81	0.3 ₹ 1,500	0 0.00	6.19	0 0	0 0	0 0
29 Oct	234.91	0.3 ₹ 1,500	0 0.00	6.11	0 0	0 0	0 0

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

Delta for 260 CE is 0.79

Historical price for 260 CE is as follows

On 15 Dec FEDERALBNK was trading at 265.25. The strike last trading price was 7.55, which was 2.05 higher than the previous day. The implied volatity was 15.68, the open interest changed by -115 which decreased total open position to 769

On 12 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 18.52, the open interest changed by 11 which increased total open position to 887

On 11 Dec FEDERALBNK was trading at 260.90. The strike last trading price was 5.4, which was 0.2 higher than the previous day. The implied volatity was 18.18, the open interest changed by -71 which decreased total open position to 883

On 10 Dec FEDERALBNK was trading at 259.60. The strike last trading price was 5.15, which was -0.95 lower than the previous day. The implied volatity was 19.89, the open interest changed by 77 which increased total open position to 952

On 9 Dec FEDERALBNK was trading at 260.85. The strike last trading price was 6, which was 1.8 higher than the previous day. The implied volatity was 19.54, the open interest changed by -268 which decreased total open position to 877

On 8 Dec FEDERALBNK was trading at 257.45. The strike last trading price was 4.15, which was -0.95 lower than the previous day. The implied volatity was 18.22, the open interest changed by 78 which increased total open position to 1153

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 4 Dec FEDERALBNK was trading at 258.65. The strike last trading price was 4.85, which was -0.3 lower than the previous day. The implied volatity was 17.93, the open interest changed by -68 which decreased total open position to 1037

On 3 Dec FEDERALBNK was trading at 258.25. The strike last trading price was 5.2, which was 0.15 higher than the previous day. The implied volatity was 17.52, the open interest changed by -23 which decreased total open position to 1103

On 2 Dec FEDERALBNK was trading at 258.45. The strike last trading price was 5.1, which was 0.65 higher than the previous day. The implied volatity was 15.49, the open interest changed by 115 which increased total open position to 1140

On 1 Dec FEDERALBNK was trading at 256.60. The strike last trading price was 4.35, which was -0.44 lower than the previous day. The implied volatity was 16.60, the open interest changed by 142 which increased total open position to 1036

On 28 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 15.29, the open interest changed by 65 which increased total open position to 893

On 27 Nov FEDERALBNK was trading at 254.87. The strike last trading price was 3.93, which was -0.44 lower than the previous day. The implied volatity was 16.25, the open interest changed by 104 which increased total open position to 831

On 26 Nov FEDERALBNK was trading at 256.37. The strike last trading price was 4.32, which was -0.02 lower than the previous day. The implied volatity was 16.23, the open interest changed by 69 which increased total open position to 731

On 25 Nov FEDERALBNK was trading at 255.99. The strike last trading price was 4.34, which was 2.06 higher than the previous day. The implied volatity was 15.96, the open interest changed by 203 which increased total open position to 692

On 24 Nov FEDERALBNK was trading at 248.17. The strike last trading price was 2.26, which was 0.71 higher than the previous day. The implied volatity was 18.85, the open interest changed by 170 which increased total open position to 490

On 21 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 17.85, the open interest changed by 28 which increased total open position to 334

On 20 Nov FEDERALBNK was trading at 244.93. The strike last trading price was 1.7, which was -0.49 lower than the previous day. The implied volatity was 17.77, the open interest changed by 39 which increased total open position to 293

On 19 Nov FEDERALBNK was trading at 246.02. The strike last trading price was 2.14, which was 0.03 higher than the previous day. The implied volatity was 18.34, the open interest changed by 7 which increased total open position to 253

On 18 Nov FEDERALBNK was trading at 244.51. The strike last trading price was 2.13, which was 0.61 higher than the previous day. The implied volatity was 19.30, the open interest changed by 140 which increased total open position to 247

On 17 Nov FEDERALBNK was trading at 239.06. The strike last trading price was 1.6, which was 1.3 higher than the previous day. The implied volatity was 21.09, the open interest changed by 88 which increased total open position to 88

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 6.82, 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 6.95, 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 0.3, which was 0 lower than the previous day. The implied volatity was 5.92, 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 0.3, which was 0 lower than the previous day. The implied volatity was 6.66, 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 0.3, which was 0 lower than the previous day. The implied volatity was 5.94, 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 0.3, which was 0 lower than the previous day. The implied volatity was 5.87, 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 0.3, which was 0 lower than the previous day. The implied volatity was 6.52, 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 0.3, which was 0 lower than the previous day. The implied volatity was 5.64, 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 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 30 Oct FEDERALBNK was trading at 234.81. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 6.19, 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 0.3, which was 0 lower than the previous day. The implied volatity was 6.11, the open interest changed by 0 which decreased total open position to 0

FEDERALBNK 30DEC2025 260 PE
Delta: -0.27 Vega: 0.18 Theta: -0.11 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	265.25	1.95 ₹ 9,750	-1.1 -5500.00	21.10	2,267 1,13,35,000	452 22,60,000	1,211 60,55,000
12 Dec	261.35	3 ₹ 15,000	-0.6 -3000.00	17.54	1,611 80,55,000	86 4,30,000	764 38,20,000
11 Dec	260.90	3.55 ₹ 17,750	-0.7 -3500.00	19.04	1,552 77,60,000	174 8,70,000	687 34,35,000
10 Dec	259.60	4.35 ₹ 21,750	0.55 2750.00	19.35	1,295 64,75,000	-11 -55,000	515 25,75,000
9 Dec	260.85	3.85 ₹ 19,250	-1.65 -8250.00	19.51	2,097 1,04,85,000	88 4,40,000	533 26,65,000
8 Dec	257.45	5.5 ₹ 27,500	0.8 4000.00	19.86	1,199 59,95,000	-20 -1,00,000	452 22,60,000
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
4 Dec	258.65	5.55 ₹ 27,750	0 0.00	19.91	1,015 50,75,000	35 1,75,000	448 22,40,000
3 Dec	258.25	5.45 ₹ 27,250	-0.35 -1750.00	20.44	856 42,80,000	58 2,90,000	420 21,00,000
2 Dec	258.45	5.7 ₹ 28,500	-1 -5000.00	22.13	1,232 61,60,000	-152 -7,60,000	362 18,10,000
1 Dec	256.60	6.8 ₹ 34,000	0.19 950.00	21.82	579 28,95,000	146 7,30,000	515 25,75,000
28 Nov	257.92	6.73 ₹ 33,650	-1.05 -5250.00	22.06	423 21,15,000	155 7,75,000	370 18,50,000
27 Nov	254.87	7.77 ₹ 38,850	-0.06 -300.00	21.29	318 15,90,000	40 2,00,000	215 10,75,000
26 Nov	256.37	7.81 ₹ 39,050	-0.92 -4600.00	22.35	508 25,40,000	79 3,95,000	174 8,70,000
25 Nov	255.99	8.75 ₹ 43,750	-3.94 -19700.00	25.13	174 8,70,000	76 3,80,000	93 4,65,000
24 Nov	248.17	12.78 ₹ 63,900	-1.53 -7650.00	21.05	17 85,000	11 55,000	17 85,000
21 Nov	245.06	14.31 ₹ 71,550	-0.91 -4550.00	17.40	1 5,000	0 0	5 25,000
20 Nov	244.93	15.22 ₹ 76,100	-0.08 -400.00	23.73	1 5,000	0 0	6 30,000
19 Nov	246.02	15.3 ₹ 76,500	-1.05 -5250.00	25.69	2 10,000	-1 -5,000	7 35,000
18 Nov	244.51	16.35 ₹ 81,750	-3.15 -15750.00	25.88	7 35,000	6 30,000	7 35,000
17 Nov	239.06	19.5 ₹ 97,500	-43.95 -219750.00	23.65	1 5,000	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
12 Nov	238.94	63.45 ₹ 3,17,250	0 0.00	-	0 0	0 0	0 0
11 Nov	235.89	63.45 ₹ 3,17,250	0 0.00	-	0 0	0 0	0 0
10 Nov	238.46	63.45 ₹ 3,17,250	0 0.00	-	0 0	0 0	0 0
7 Nov	237.26	63.45 ₹ 3,17,250	0 0.00	-	0 0	0 0	0 0
6 Nov	235.83	63.45 ₹ 3,17,250	0 0.00	-	0 0	0 0	0 0
4 Nov	237.85	63.45 ₹ 3,17,250	0 0.00	-	0 0	0 0	0 0
31 Oct	236.61	63.45 ₹ 3,17,250	0 0.00	-	0 0	0 0	0 0
30 Oct	234.81	63.45 ₹ 3,17,250	0 0.00	-	0 0	0 0	0 0
29 Oct	234.91	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 -0.27

Historical price for 260 PE is as follows

On 15 Dec FEDERALBNK was trading at 265.25. The strike last trading price was 1.95, which was -1.1 lower than the previous day. The implied volatity was 21.10, the open interest changed by 452 which increased total open position to 1211

On 12 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 17.54, the open interest changed by 86 which increased total open position to 764

On 11 Dec FEDERALBNK was trading at 260.90. The strike last trading price was 3.55, which was -0.7 lower than the previous day. The implied volatity was 19.04, the open interest changed by 174 which increased total open position to 687

On 10 Dec FEDERALBNK was trading at 259.60. The strike last trading price was 4.35, which was 0.55 higher than the previous day. The implied volatity was 19.35, the open interest changed by -11 which decreased total open position to 515

On 9 Dec FEDERALBNK was trading at 260.85. The strike last trading price was 3.85, which was -1.65 lower than the previous day. The implied volatity was 19.51, the open interest changed by 88 which increased total open position to 533

On 8 Dec FEDERALBNK was trading at 257.45. The strike last trading price was 5.5, which was 0.8 higher than the previous day. The implied volatity was 19.86, the open interest changed by -20 which decreased total open position to 452

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 4 Dec FEDERALBNK was trading at 258.65. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 19.91, the open interest changed by 35 which increased total open position to 448

On 3 Dec FEDERALBNK was trading at 258.25. The strike last trading price was 5.45, which was -0.35 lower than the previous day. The implied volatity was 20.44, the open interest changed by 58 which increased total open position to 420

On 2 Dec FEDERALBNK was trading at 258.45. The strike last trading price was 5.7, which was -1 lower than the previous day. The implied volatity was 22.13, the open interest changed by -152 which decreased total open position to 362

On 1 Dec FEDERALBNK was trading at 256.60. The strike last trading price was 6.8, which was 0.19 higher than the previous day. The implied volatity was 21.82, the open interest changed by 146 which increased total open position to 515

On 28 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 22.06, the open interest changed by 155 which increased total open position to 370

On 27 Nov FEDERALBNK was trading at 254.87. The strike last trading price was 7.77, which was -0.06 lower than the previous day. The implied volatity was 21.29, the open interest changed by 40 which increased total open position to 215

On 26 Nov FEDERALBNK was trading at 256.37. The strike last trading price was 7.81, which was -0.92 lower than the previous day. The implied volatity was 22.35, the open interest changed by 79 which increased total open position to 174

On 25 Nov FEDERALBNK was trading at 255.99. The strike last trading price was 8.75, which was -3.94 lower than the previous day. The implied volatity was 25.13, the open interest changed by 76 which increased total open position to 93

On 24 Nov FEDERALBNK was trading at 248.17. The strike last trading price was 12.78, which was -1.53 lower than the previous day. The implied volatity was 21.05, the open interest changed by 11 which increased total open position to 17

On 21 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 17.40, the open interest changed by 0 which decreased total open position to 5

On 20 Nov FEDERALBNK was trading at 244.93. The strike last trading price was 15.22, which was -0.08 lower than the previous day. The implied volatity was 23.73, the open interest changed by 0 which decreased total open position to 6

On 19 Nov FEDERALBNK was trading at 246.02. The strike last trading price was 15.3, which was -1.05 lower than the previous day. The implied volatity was 25.69, the open interest changed by -1 which decreased total open position to 7

On 18 Nov FEDERALBNK was trading at 244.51. The strike last trading price was 16.35, which was -3.15 lower than the previous day. The implied volatity was 25.88, the open interest changed by 6 which increased total open position to 7

On 17 Nov FEDERALBNK was trading at 239.06. The strike last trading price was 19.5, which was -43.95 lower than the previous day. The implied volatity was 23.65, 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 12 Nov FEDERALBNK was trading at 238.94. 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 11 Nov FEDERALBNK was trading at 235.89. 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 10 Nov FEDERALBNK was trading at 238.46. 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 7 Nov FEDERALBNK was trading at 237.26. 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 6 Nov FEDERALBNK was trading at 235.83. 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 4 Nov FEDERALBNK was trading at 237.85. 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 31 Oct 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 30 Oct FEDERALBNK was trading at 234.81. 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 29 Oct FEDERALBNK was trading at 234.91. 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