Historical option data for FEDERALBNK
26 May 2026 04:10 PM IST
| FEDERALBNK 30-Jun-2026 (34d) 290 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0
Theta: -0.14
Gamma: 0.01828
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 290.20 | 9.35 | -0.15 (-1.58%) | 24.07 | 1,250 | -145 | 553 | |||||||||
| 25 May | 289.25 | 9.85 | 1.65 (20.12%) | 24.98 | 805 | 40 | 700 | |||||||||
| 22 May | 287.20 | 8.3 | 1.2 (16.90%) | 24.03 | 368 | -3 | 660 | |||||||||
| 21 May | 283.75 | 7.4 | -1.9 (-20.43%) | 24.7 | 446 | 109 | 663 | |||||||||
| 20 May | 289.90 | 9 | 0.8 (9.76%) | 21.7 | 311 | 99 | 554 | |||||||||
| 19 May | 286.60 | 8.2 | -0.2 (-2.38%) | 22.95 | 494 | 317 | 454 | |||||||||
| 18 May | 283.95 | 8.5 | 0.6 (7.59%) | 25.94 | 80 | 33 | 137 | |||||||||
| 15 May | 281.30 | 7.9 | 0.25 (3.27%) | 26.18 | 93 | 0 | 93 | |||||||||
| 14 May | 280.25 | 7.5 | -0.7 (-8.54%) | 26.44 | 44 | 17 | 93 | |||||||||
| 13 May | 280.05 | 8 | -2.35 (-22.71%) | 0 | 115 | 50 | 77 | |||||||||
| 12 May | 284.80 | 10.35 | -4.4 (-29.83%) | 0 | 25 | 8 | 27 | |||||||||
| 11 May | 292.45 | 14.75 | -0.25 (-1.67%) | 0 | 4 | 3 | 18 | |||||||||
| 8 May | 297.25 | 15 | 0.75 (5.26%) | 24.64 | 2 | 0 | 15 | |||||||||
| 7 May | 297.05 | 14.25 | -1.85 (-11.49%) | 26.07 | 3 | 1 | 15 | |||||||||
| 6 May | 293.00 | 16.1 | 0 (0.00%) | 27.05 | 0 | 0 | 14 | |||||||||
| 5 May | 292.60 | 16.1 | 1.95 (13.78%) | 27.05 | 7 | 2 | 14 | |||||||||
| 4 May | 289.15 | 14.15 | 1.4 (10.98%) | 28.23 | 12 | 6 | 12 | |||||||||
| 30 Apr | 286.95 | 12.75 | -0.65 (-4.85%) | 28.43 | 15 | 7 | 13 | |||||||||
| 29 Apr | 284.75 | 13.4 | 5.9 (78.67%) | 32.06 | 6 | 5 | 5 | |||||||||
| 28 Apr | 290.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 294.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 293.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 295.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 296.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 295.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 294.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 293.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 284.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 286.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 288.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 291.70 | 7.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 283.30 | 7.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 284.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 275.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 271.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 265.55 | 7.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Federal Bank Ltd - strike price 290 expiring on 30JUN2026
Delta for 290 CE is 0.54
Historical price for 290 CE is as follows
On 26 May FEDERALBNK was trading at 290.20. The strike last trading price was 9.35, which was -0.15 lower than the previous day. The implied volatity was 24.07, the open interest changed by -145 which decreased total open position to 553
On 25 May FEDERALBNK was trading at 289.25. The strike last trading price was 9.85, which was 1.65 higher than the previous day. The implied volatity was 24.98, the open interest changed by 40 which increased total open position to 700
On 22 May FEDERALBNK was trading at 287.20. The strike last trading price was 8.3, which was 1.2 higher than the previous day. The implied volatity was 24.03, the open interest changed by -3 which decreased total open position to 660
On 21 May FEDERALBNK was trading at 283.75. The strike last trading price was 7.4, which was -1.9 lower than the previous day. The implied volatity was 24.7, the open interest changed by 109 which increased total open position to 663
On 20 May FEDERALBNK was trading at 289.90. The strike last trading price was 9, which was 0.8 higher than the previous day. The implied volatity was 21.7, the open interest changed by 99 which increased total open position to 554
On 19 May FEDERALBNK was trading at 286.60. The strike last trading price was 8.2, which was -0.2 lower than the previous day. The implied volatity was 22.95, the open interest changed by 317 which increased total open position to 454
On 18 May FEDERALBNK was trading at 283.95. The strike last trading price was 8.5, which was 0.6 higher than the previous day. The implied volatity was 25.94, the open interest changed by 33 which increased total open position to 137
On 15 May FEDERALBNK was trading at 281.30. The strike last trading price was 7.9, which was 0.25 higher than the previous day. The implied volatity was 26.18, the open interest changed by 0 which decreased total open position to 93
On 14 May FEDERALBNK was trading at 280.25. The strike last trading price was 7.5, which was -0.7 lower than the previous day. The implied volatity was 26.44, the open interest changed by 17 which increased total open position to 93
On 13 May FEDERALBNK was trading at 280.05. The strike last trading price was 8, which was -2.35 lower than the previous day. The implied volatity was 0, the open interest changed by 50 which increased total open position to 77
On 12 May FEDERALBNK was trading at 284.80. The strike last trading price was 10.35, which was -4.4 lower than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 27
On 11 May FEDERALBNK was trading at 292.45. The strike last trading price was 14.75, which was -0.25 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 18
On 8 May FEDERALBNK was trading at 297.25. The strike last trading price was 15, which was 0.75 higher than the previous day. The implied volatity was 24.64, the open interest changed by 0 which decreased total open position to 15
On 7 May FEDERALBNK was trading at 297.05. The strike last trading price was 14.25, which was -1.85 lower than the previous day. The implied volatity was 26.07, the open interest changed by 1 which increased total open position to 15
On 6 May FEDERALBNK was trading at 293.00. The strike last trading price was 16.1, which was 0 lower than the previous day. The implied volatity was 27.05, the open interest changed by 0 which decreased total open position to 14
On 5 May FEDERALBNK was trading at 292.60. The strike last trading price was 16.1, which was 1.95 higher than the previous day. The implied volatity was 27.05, the open interest changed by 2 which increased total open position to 14
On 4 May FEDERALBNK was trading at 289.15. The strike last trading price was 14.15, which was 1.4 higher than the previous day. The implied volatity was 28.23, the open interest changed by 6 which increased total open position to 12
On 30 Apr FEDERALBNK was trading at 286.95. The strike last trading price was 12.75, which was -0.65 lower than the previous day. The implied volatity was 28.43, the open interest changed by 7 which increased total open position to 13
On 29 Apr FEDERALBNK was trading at 284.75. The strike last trading price was 13.4, which was 5.9 higher than the previous day. The implied volatity was 32.06, the open interest changed by 5 which increased total open position to 5
On 28 Apr FEDERALBNK was trading at 290.60. The strike last trading price was 0, 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 Apr FEDERALBNK was trading at 294.05. The strike last trading price was 0, 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 Apr FEDERALBNK was trading at 293.00. The strike last trading price was 0, 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 Apr FEDERALBNK was trading at 295.40. The strike last trading price was 0, 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 Apr FEDERALBNK was trading at 296.45. The strike last trading price was 0, 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 Apr FEDERALBNK was trading at 295.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr FEDERALBNK was trading at 294.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr FEDERALBNK was trading at 293.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr FEDERALBNK was trading at 284.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr FEDERALBNK was trading at 286.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr FEDERALBNK was trading at 288.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr FEDERALBNK was trading at 291.70. The strike last trading price was 7.5, 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 9 Apr FEDERALBNK was trading at 283.30. The strike last trading price was 7.5, 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 8 Apr FEDERALBNK was trading at 284.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr FEDERALBNK was trading at 275.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr FEDERALBNK was trading at 271.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr FEDERALBNK was trading at 265.55. The strike last trading price was 7.5, 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 30-Jun-2026 (34d) 290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0
Theta: -0.09
Gamma: 0.0192
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 290.20 | 7.55 | -0.65 (-7.93%) | 22.92 | 493 | 21 | 609 |
| 25 May | 289.25 | 7.6 | -2.4 (-24.00%) | 22.87 | 363 | 116 | 588 |
| 22 May | 287.20 | 10.1 | -1.9 (-15.83%) | 24.74 | 120 | 28 | 472 |
| 21 May | 283.75 | 11.85 | 2.4 (25.40%) | 24.12 | 283 | 64 | 445 |
| 20 May | 289.90 | 9.4 | -1.3 (-12.15%) | 26.01 | 139 | -27 | 379 |
| 19 May | 286.60 | 10.6 | -2.15 (-16.86%) | 25.24 | 514 | 227 | 404 |
| 18 May | 283.95 | 12.9 | -0.8 (-5.84%) | 27.96 | 127 | 71 | 177 |
| 15 May | 281.30 | 13.7 | -1.3 (-8.67%) | 27.87 | 8 | 1 | 106 |
| 14 May | 280.25 | 15 | -1 (-6.25%) | 27.45 | 19 | -5 | 105 |
| 13 May | 280.05 | 16 | 4.1 (34.45%) | 0 | 69 | 36 | 109 |
| 12 May | 284.80 | 11.9 | 2.2 (22.68%) | 0 | 40 | 23 | 73 |
| 11 May | 292.45 | 9.7 | 2.1 (27.63%) | 0 | 9 | 1 | 51 |
| 8 May | 297.25 | 7.45 | -0.1 (-1.32%) | 26.26 | 11 | -2 | 51 |
| 7 May | 297.05 | 7.55 | -2.05 (-21.35%) | 25.58 | 7 | -1 | 53 |
| 6 May | 293.00 | 9.6 | -0.05 (-0.52%) | 25.77 | 7 | 1 | 53 |
| 5 May | 292.60 | 9.65 | -1.1 (-10.23%) | 27.51 | 11 | 6 | 51 |
| 4 May | 289.15 | 10.75 | -2.85 (-20.96%) | 27.45 | 2 | 10 | 44 |
| 30 Apr | 286.95 | 13.55 | -1.7 (-11.15%) | 28.56 | 22 | 10 | 44 |
| 29 Apr | 284.75 | 15.4 | 3.4 (28.33%) | 28.76 | 16 | 4 | 34 |
| 28 Apr | 290.60 | 12 | -0.95 (-7.34%) | - | 0 | 0 | 30 |
| 27 Apr | 294.05 | 12 | -0.95 (-7.34%) | 29.02 | 0 | 0 | 30 |
| 24 Apr | 293.00 | 12 | 3.05 (34.08%) | 29.02 | 1 | 0 | 30 |
| 23 Apr | 295.40 | 9.55 | 0.6 (6.70%) | 27.69 | 0 | 0 | 30 |
| 22 Apr | 296.45 | 9.55 | -23.35 (-70.97%) | 27.69 | 31 | 30 | 30 |
| 21 Apr | 295.75 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 294.35 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 293.75 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 284.40 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 286.85 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 288.20 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 291.70 | 32.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 283.30 | 32.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 284.45 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 275.15 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 271.50 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 265.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Federal Bank Ltd - strike price 290 expiring on 30JUN2026
Delta for 290 PE is -0.46
Historical price for 290 PE is as follows
On 26 May FEDERALBNK was trading at 290.20. The strike last trading price was 7.55, which was -0.65 lower than the previous day. The implied volatity was 22.92, the open interest changed by 21 which increased total open position to 609
On 25 May FEDERALBNK was trading at 289.25. The strike last trading price was 7.6, which was -2.4 lower than the previous day. The implied volatity was 22.87, the open interest changed by 116 which increased total open position to 588
On 22 May FEDERALBNK was trading at 287.20. The strike last trading price was 10.1, which was -1.9 lower than the previous day. The implied volatity was 24.74, the open interest changed by 28 which increased total open position to 472
On 21 May FEDERALBNK was trading at 283.75. The strike last trading price was 11.85, which was 2.4 higher than the previous day. The implied volatity was 24.12, the open interest changed by 64 which increased total open position to 445
On 20 May FEDERALBNK was trading at 289.90. The strike last trading price was 9.4, which was -1.3 lower than the previous day. The implied volatity was 26.01, the open interest changed by -27 which decreased total open position to 379
On 19 May FEDERALBNK was trading at 286.60. The strike last trading price was 10.6, which was -2.15 lower than the previous day. The implied volatity was 25.24, the open interest changed by 227 which increased total open position to 404
On 18 May FEDERALBNK was trading at 283.95. The strike last trading price was 12.9, which was -0.8 lower than the previous day. The implied volatity was 27.96, the open interest changed by 71 which increased total open position to 177
On 15 May FEDERALBNK was trading at 281.30. The strike last trading price was 13.7, which was -1.3 lower than the previous day. The implied volatity was 27.87, the open interest changed by 1 which increased total open position to 106
On 14 May FEDERALBNK was trading at 280.25. The strike last trading price was 15, which was -1 lower than the previous day. The implied volatity was 27.45, the open interest changed by -5 which decreased total open position to 105
On 13 May FEDERALBNK was trading at 280.05. The strike last trading price was 16, which was 4.1 higher than the previous day. The implied volatity was 0, the open interest changed by 36 which increased total open position to 109
On 12 May FEDERALBNK was trading at 284.80. The strike last trading price was 11.9, which was 2.2 higher than the previous day. The implied volatity was 0, the open interest changed by 23 which increased total open position to 73
On 11 May FEDERALBNK was trading at 292.45. The strike last trading price was 9.7, which was 2.1 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 51
On 8 May FEDERALBNK was trading at 297.25. The strike last trading price was 7.45, which was -0.1 lower than the previous day. The implied volatity was 26.26, the open interest changed by -2 which decreased total open position to 51
On 7 May FEDERALBNK was trading at 297.05. The strike last trading price was 7.55, which was -2.05 lower than the previous day. The implied volatity was 25.58, the open interest changed by -1 which decreased total open position to 53
On 6 May FEDERALBNK was trading at 293.00. The strike last trading price was 9.6, which was -0.05 lower than the previous day. The implied volatity was 25.77, the open interest changed by 1 which increased total open position to 53
On 5 May FEDERALBNK was trading at 292.60. The strike last trading price was 9.65, which was -1.1 lower than the previous day. The implied volatity was 27.51, the open interest changed by 6 which increased total open position to 51
On 4 May FEDERALBNK was trading at 289.15. The strike last trading price was 10.75, which was -2.85 lower than the previous day. The implied volatity was 27.45, the open interest changed by 10 which increased total open position to 44
On 30 Apr FEDERALBNK was trading at 286.95. The strike last trading price was 13.55, which was -1.7 lower than the previous day. The implied volatity was 28.56, the open interest changed by 10 which increased total open position to 44
On 29 Apr FEDERALBNK was trading at 284.75. The strike last trading price was 15.4, which was 3.4 higher than the previous day. The implied volatity was 28.76, the open interest changed by 4 which increased total open position to 34
On 28 Apr FEDERALBNK was trading at 290.60. The strike last trading price was 12, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 27 Apr FEDERALBNK was trading at 294.05. The strike last trading price was 12, which was -0.95 lower than the previous day. The implied volatity was 29.02, the open interest changed by 0 which decreased total open position to 15
On 24 Apr FEDERALBNK was trading at 293.00. The strike last trading price was 12, which was 3.05 higher than the previous day. The implied volatity was 29.02, the open interest changed by 0 which decreased total open position to 15
On 23 Apr FEDERALBNK was trading at 295.40. The strike last trading price was 9.55, which was 0.6 higher than the previous day. The implied volatity was 27.69, the open interest changed by 0 which decreased total open position to 15
On 22 Apr FEDERALBNK was trading at 296.45. The strike last trading price was 9.55, which was -23.35 lower than the previous day. The implied volatity was 27.69, the open interest changed by 15 which increased total open position to 15
On 21 Apr FEDERALBNK was trading at 295.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr FEDERALBNK was trading at 294.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr FEDERALBNK was trading at 293.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr FEDERALBNK was trading at 284.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr FEDERALBNK was trading at 286.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr FEDERALBNK was trading at 288.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr FEDERALBNK was trading at 291.70. The strike last trading price was 32.9, 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 Apr FEDERALBNK was trading at 283.30. The strike last trading price was 32.9, 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 Apr FEDERALBNK was trading at 284.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr FEDERALBNK was trading at 275.15. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr FEDERALBNK was trading at 271.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr FEDERALBNK was trading at 265.55. The strike last trading price was 0, 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
