FEDERALBNK
Federal Bank Ltd
Historical option data for FEDERALBNK
25 Feb 2026 02:25 PM IST
| FEDERALBNK 30-MAR-2026 295 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 0.34
Theta: -0.16
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 297.60 | 10.4 | 0.4 | 21.03 | 483 | 59 | 334 | |||||||||
| 24 Feb | 295.65 | 10.3 | 0.5 | 22.68 | 1,429 | 41 | 281 | |||||||||
| 23 Feb | 296.20 | 9.65 | 1.15 | 20.14 | 576 | 120 | 240 | |||||||||
| 20 Feb | 292.60 | 8.2 | 2.4 | 21.75 | 406 | 59 | 120 | |||||||||
| 19 Feb | 288.30 | 5.7 | -1.65 | 20.12 | 70 | -11 | 61 | |||||||||
| 18 Feb | 290.85 | 7.45 | 0.8 | 20.36 | 135 | 26 | 71 | |||||||||
| 17 Feb | 288.85 | 6.55 | -0.55 | 20.76 | 60 | 26 | 44 | |||||||||
| 16 Feb | 289.00 | 7 | -1.2 | 20.99 | 6 | 3 | 18 | |||||||||
| 13 Feb | 288.30 | 8.2 | 1.1 | 24.5 | 8 | 4 | 15 | |||||||||
| 12 Feb | 287.10 | 6.95 | -2.5 | 21.78 | 29 | 4 | 10 | |||||||||
| 11 Feb | 290.50 | 9.45 | 3.7 | 23.93 | 12 | 3 | 5 | |||||||||
| 10 Feb | 282.25 | 5.75 | -1.85 | 23.83 | 1 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 9 Feb | 286.65 | 7.6 | 0.9 | - | 0 | 0 | 1 | |||||||||
| 6 Feb | 286.80 | 7.6 | 0.9 | 21.85 | 1 | 0 | 0 | |||||||||
| 5 Feb | 287.60 | 6.7 | 0 | 1.03 | 0 | 0 | 0 | |||||||||
| 4 Feb | 287.40 | 6.7 | 0 | 0.95 | 0 | 0 | 0 | |||||||||
| 3 Feb | 285.50 | 6.7 | 0 | 1.84 | 0 | 0 | 0 | |||||||||
| 2 Feb | 281.30 | 6.7 | 0 | 2.56 | 0 | 0 | 0 | |||||||||
| 1 Feb | 285.10 | 6.7 | 0 | 1.55 | 0 | 0 | 0 | |||||||||
| 30 Jan | 287.75 | 6.7 | 0 | 0.79 | 0 | 0 | 0 | |||||||||
| 29 Jan | 287.60 | 6.7 | 0 | 0.79 | 0 | 0 | 0 | |||||||||
| 28 Jan | 284.45 | 6.7 | 0 | 1.63 | 0 | 0 | 0 | |||||||||
| 27 Jan | 284.95 | 6.7 | 0 | 1.46 | 0 | 0 | 0 | |||||||||
| 23 Jan | 278.55 | 6.7 | 0 | 2.59 | 0 | 0 | 0 | |||||||||
| 22 Jan | 282.20 | 6.7 | 0 | 1.87 | 0 | 0 | 0 | |||||||||
| 21 Jan | 276.10 | 6.7 | 0 | 3.34 | 0 | 0 | 0 | |||||||||
| 20 Jan | 273.25 | 6.7 | 0 | 4 | 0 | 0 | 0 | |||||||||
| 19 Jan | 279.70 | 6.7 | 0 | 2.6 | 0 | 0 | 0 | |||||||||
For Federal Bank Ltd - strike price 295 expiring on 30MAR2026
Delta for 295 CE is 0.62
Historical price for 295 CE is as follows
On 25 Feb FEDERALBNK was trading at 297.60. The strike last trading price was 10.4, which was 0.4 higher than the previous day. The implied volatity was 21.03, the open interest changed by 59 which increased total open position to 334
On 24 Feb FEDERALBNK was trading at 295.65. The strike last trading price was 10.3, which was 0.5 higher than the previous day. The implied volatity was 22.68, the open interest changed by 41 which increased total open position to 281
On 23 Feb FEDERALBNK was trading at 296.20. The strike last trading price was 9.65, which was 1.15 higher than the previous day. The implied volatity was 20.14, the open interest changed by 120 which increased total open position to 240
On 20 Feb FEDERALBNK was trading at 292.60. The strike last trading price was 8.2, which was 2.4 higher than the previous day. The implied volatity was 21.75, the open interest changed by 59 which increased total open position to 120
On 19 Feb FEDERALBNK was trading at 288.30. The strike last trading price was 5.7, which was -1.65 lower than the previous day. The implied volatity was 20.12, the open interest changed by -11 which decreased total open position to 61
On 18 Feb FEDERALBNK was trading at 290.85. The strike last trading price was 7.45, which was 0.8 higher than the previous day. The implied volatity was 20.36, the open interest changed by 26 which increased total open position to 71
On 17 Feb FEDERALBNK was trading at 288.85. The strike last trading price was 6.55, which was -0.55 lower than the previous day. The implied volatity was 20.76, the open interest changed by 26 which increased total open position to 44
On 16 Feb FEDERALBNK was trading at 289.00. The strike last trading price was 7, which was -1.2 lower than the previous day. The implied volatity was 20.99, the open interest changed by 3 which increased total open position to 18
On 13 Feb FEDERALBNK was trading at 288.30. The strike last trading price was 8.2, which was 1.1 higher than the previous day. The implied volatity was 24.5, the open interest changed by 4 which increased total open position to 15
On 12 Feb FEDERALBNK was trading at 287.10. The strike last trading price was 6.95, which was -2.5 lower than the previous day. The implied volatity was 21.78, the open interest changed by 4 which increased total open position to 10
On 11 Feb FEDERALBNK was trading at 290.50. The strike last trading price was 9.45, which was 3.7 higher than the previous day. The implied volatity was 23.93, the open interest changed by 3 which increased total open position to 5
On 10 Feb FEDERALBNK was trading at 282.25. The strike last trading price was 5.75, which was -1.85 lower than the previous day. The implied volatity was 23.83, the open interest changed by 0 which decreased total open position to 1
On 9 Feb FEDERALBNK was trading at 286.65. The strike last trading price was 7.6, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb FEDERALBNK was trading at 286.80. The strike last trading price was 7.6, which was 0.9 higher than the previous day. The implied volatity was 21.85, the open interest changed by 0 which decreased total open position to 0
On 5 Feb FEDERALBNK was trading at 287.60. The strike last trading price was 6.7, which was 0 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0
On 4 Feb FEDERALBNK was trading at 287.40. The strike last trading price was 6.7, which was 0 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0
On 3 Feb FEDERALBNK was trading at 285.50. The strike last trading price was 6.7, which was 0 lower than the previous day. The implied volatity was 1.84, the open interest changed by 0 which decreased total open position to 0
On 2 Feb FEDERALBNK was trading at 281.30. The strike last trading price was 6.7, which was 0 lower than the previous day. The implied volatity was 2.56, the open interest changed by 0 which decreased total open position to 0
On 1 Feb FEDERALBNK was trading at 285.10. The strike last trading price was 6.7, which was 0 lower than the previous day. The implied volatity was 1.55, the open interest changed by 0 which decreased total open position to 0
On 30 Jan FEDERALBNK was trading at 287.75. The strike last trading price was 6.7, which was 0 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0
On 29 Jan FEDERALBNK was trading at 287.60. The strike last trading price was 6.7, which was 0 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0
On 28 Jan FEDERALBNK was trading at 284.45. The strike last trading price was 6.7, which was 0 lower than the previous day. The implied volatity was 1.63, the open interest changed by 0 which decreased total open position to 0
On 27 Jan FEDERALBNK was trading at 284.95. The strike last trading price was 6.7, which was 0 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0
On 23 Jan FEDERALBNK was trading at 278.55. The strike last trading price was 6.7, which was 0 lower than the previous day. The implied volatity was 2.59, the open interest changed by 0 which decreased total open position to 0
On 22 Jan FEDERALBNK was trading at 282.20. The strike last trading price was 6.7, which was 0 lower than the previous day. The implied volatity was 1.87, the open interest changed by 0 which decreased total open position to 0
On 21 Jan FEDERALBNK was trading at 276.10. The strike last trading price was 6.7, which was 0 lower than the previous day. The implied volatity was 3.34, the open interest changed by 0 which decreased total open position to 0
On 20 Jan FEDERALBNK was trading at 273.25. The strike last trading price was 6.7, which was 0 lower than the previous day. The implied volatity was 4, the open interest changed by 0 which decreased total open position to 0
On 19 Jan FEDERALBNK was trading at 279.70. The strike last trading price was 6.7, which was 0 lower than the previous day. The implied volatity was 2.6, the open interest changed by 0 which decreased total open position to 0
| FEDERALBNK 30MAR2026 295 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0.34
Theta: -0.09
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 297.60 | 6.1 | -0.75 | 24.04 | 432 | -59 | 232 |
| 24 Feb | 295.65 | 6.6 | -0.65 | 23.63 | 564 | 168 | 291 |
| 23 Feb | 296.20 | 7.2 | -2.35 | 25.24 | 158 | 36 | 119 |
| 20 Feb | 292.60 | 9.75 | -1.3 | 26.02 | 117 | 66 | 76 |
| 19 Feb | 288.30 | 11.05 | 1.75 | 23.32 | 8 | 4 | 11 |
| 18 Feb | 290.85 | 9.3 | -2.45 | 23.14 | 6 | 4 | 6 |
| 17 Feb | 288.85 | 11.75 | -17.95 | - | 0 | 0 | 2 |
| 16 Feb | 289.00 | 11.75 | -17.95 | 26.44 | 2 | 1 | 1 |
| 13 Feb | 288.30 | 29.7 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 287.10 | 29.7 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 290.50 | 29.7 | 0 | 0.04 | 0 | 0 | 0 |
| 10 Feb | 282.25 | 29.7 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 286.65 | 29.7 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 286.80 | 29.7 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 287.60 | 29.7 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 287.40 | 29.7 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 285.50 | 29.7 | 0 | 1.56 | 0 | 0 | 0 |
| 2 Feb | 281.30 | 29.7 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 285.10 | 29.7 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 287.75 | 29.7 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 287.60 | 29.7 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 284.45 | 29.7 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 284.95 | 29.7 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 278.55 | 29.7 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 282.20 | 29.7 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 276.10 | 29.7 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 273.25 | 29.7 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 279.70 | 29.7 | 0 | - | 0 | 0 | 0 |
For Federal Bank Ltd - strike price 295 expiring on 30MAR2026
Delta for 295 PE is -0.39
Historical price for 295 PE is as follows
On 25 Feb FEDERALBNK was trading at 297.60. The strike last trading price was 6.1, which was -0.75 lower than the previous day. The implied volatity was 24.04, the open interest changed by -59 which decreased total open position to 232
On 24 Feb FEDERALBNK was trading at 295.65. The strike last trading price was 6.6, which was -0.65 lower than the previous day. The implied volatity was 23.63, the open interest changed by 168 which increased total open position to 291
On 23 Feb FEDERALBNK was trading at 296.20. The strike last trading price was 7.2, which was -2.35 lower than the previous day. The implied volatity was 25.24, the open interest changed by 36 which increased total open position to 119
On 20 Feb FEDERALBNK was trading at 292.60. The strike last trading price was 9.75, which was -1.3 lower than the previous day. The implied volatity was 26.02, the open interest changed by 66 which increased total open position to 76
On 19 Feb FEDERALBNK was trading at 288.30. The strike last trading price was 11.05, which was 1.75 higher than the previous day. The implied volatity was 23.32, the open interest changed by 4 which increased total open position to 11
On 18 Feb FEDERALBNK was trading at 290.85. The strike last trading price was 9.3, which was -2.45 lower than the previous day. The implied volatity was 23.14, the open interest changed by 4 which increased total open position to 6
On 17 Feb FEDERALBNK was trading at 288.85. The strike last trading price was 11.75, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb FEDERALBNK was trading at 289.00. The strike last trading price was 11.75, which was -17.95 lower than the previous day. The implied volatity was 26.44, the open interest changed by 1 which increased total open position to 1
On 13 Feb FEDERALBNK was trading at 288.30. The strike last trading price was 29.7, 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 Feb FEDERALBNK was trading at 287.10. The strike last trading price was 29.7, 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 Feb FEDERALBNK was trading at 290.50. The strike last trading price was 29.7, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 10 Feb FEDERALBNK was trading at 282.25. The strike last trading price was 29.7, 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 Feb FEDERALBNK was trading at 286.65. The strike last trading price was 29.7, 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 Feb FEDERALBNK was trading at 286.80. The strike last trading price was 29.7, 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 Feb FEDERALBNK was trading at 287.60. The strike last trading price was 29.7, 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 Feb FEDERALBNK was trading at 287.40. The strike last trading price was 29.7, 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 Feb FEDERALBNK was trading at 285.50. The strike last trading price was 29.7, which was 0 lower than the previous day. The implied volatity was 1.56, the open interest changed by 0 which decreased total open position to 0
On 2 Feb FEDERALBNK was trading at 281.30. The strike last trading price was 29.7, 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 Feb FEDERALBNK was trading at 285.10. The strike last trading price was 29.7, 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 Jan FEDERALBNK was trading at 287.75. The strike last trading price was 29.7, 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 Jan FEDERALBNK was trading at 287.60. The strike last trading price was 29.7, 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 Jan FEDERALBNK was trading at 284.45. The strike last trading price was 29.7, 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 Jan FEDERALBNK was trading at 284.95. The strike last trading price was 29.7, 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 Jan FEDERALBNK was trading at 278.55. The strike last trading price was 29.7, 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 Jan FEDERALBNK was trading at 282.20. The strike last trading price was 29.7, 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 Jan FEDERALBNK was trading at 276.10. The strike last trading price was 29.7, 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 Jan FEDERALBNK was trading at 273.25. The strike last trading price was 29.7, 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 Jan FEDERALBNK was trading at 279.70. The strike last trading price was 29.7, 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
