Historical option data for FEDERALBNK
18 Jun 2026 01:15 PM IST
| FEDERALBNK 30-Jun-2026 (12d) 305 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 0
Theta: -0.14
Gamma: 0.01375
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 320.70 | 17.45 | -1.25 (-6.68%) | 25.48 | 5 | -1 | 386 | |||||||||
| 17 Jun | 322.70 | 18.1 | 0.85 (4.93%) | 19.02 | 44 | -14 | 388 | |||||||||
| 16 Jun | 320.60 | 17.1 | 1.75 (11.40%) | 20.2 | 30 | -7 | 402 | |||||||||
| 15 Jun | 317.10 | 15.25 | 0.65 (4.45%) | 28.66 | 100 | -10 | 410 | |||||||||
| 12 Jun | 315.70 | 14 | 3.5 (33.33%) | 26.53 | 263 | -105 | 420 | |||||||||
| 11 Jun | 309.75 | 11 | 0.15 (1.38%) | 26.49 | 230 | -11 | 530 | |||||||||
| 10 Jun | 311.10 | 10.95 | -4.25 (-27.96%) | 23.84 | 357 | -59 | 539 | |||||||||
| 9 Jun | 315.10 | 15.5 | 6.85 (79.19%) | 28.12 | 4,834 | -765 | 599 | |||||||||
| 8 Jun | 304.60 | 8.2 | -0.95 (-10.38%) | 26.95 | 6,178 | 69 | 1,364 | |||||||||
| 5 Jun | 304.15 | 9.25 | 2.3 (33.09%) | 27.56 | 4,553 | 335 | 1,295 | |||||||||
| 4 Jun | 300.10 | 7 | -1.35 (-16.17%) | 26.61 | 2,358 | 371 | 960 | |||||||||
| 3 Jun | 301.05 | 8.55 | 4.35 (103.57%) | 27.83 | 2,472 | 390 | 579 | |||||||||
| 2 Jun | 293.05 | 4.3 | 1.55 (56.36%) | 25.1 | 228 | 46 | 177 | |||||||||
| 1 Jun | 288.20 | 2.65 | 0.15 (6.00%) | 24.27 | 181 | 10 | 131 | |||||||||
| 29 May | 288.95 | 2.35 | -0.75 (-24.19%) | 21.99 | 404 | -1 | 120 | |||||||||
| 27 May | 288.90 | 3 | -0.45 (-13.04%) | 22.98 | 138 | -21 | 113 | |||||||||
| 26 May | 290.20 | 3.5 | -0.3 (-7.89%) | 23.13 | 98 | 50 | 135 | |||||||||
| 25 May | 289.25 | 3.8 | 0.45 (13.43%) | 24.42 | 72 | 30 | 85 | |||||||||
| 22 May | 287.20 | 3.35 | 0.55 (19.64%) | 24.25 | 40 | 12 | 53 | |||||||||
| 21 May | 283.75 | 2.8 | -1.2 (-30.00%) | 24.5 | 19 | 12 | 40 | |||||||||
| 20 May | 289.90 | 3.95 | 0.55 (16.18%) | 22.47 | 28 | 14 | 27 | |||||||||
| 19 May | 286.60 | 3.4 | -0.7 (-17.07%) | 23.55 | 14 | 8 | 13 | |||||||||
| 18 May | 283.95 | 4.1 | 0 (0.00%) | - | 0 | 0 | 5 | |||||||||
| 15 May | 281.30 | 4.1 | -0.35 (-7.87%) | 28.7 | 5 | 1 | 1 | |||||||||
| 14 May | 280.25 | 0 | -4.45 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 280.05 | 0 | -4.45 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 284.80 | 0 | -4.45 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 292.45 | 0 | -4.45 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 297.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 297.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 293.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 292.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 289.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 286.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 284.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 288.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 291.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 283.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Federal Bank Ltd - strike price 305 expiring on 30JUN2026
Delta for 305 CE is 0.87
Historical price for 305 CE is as follows
On 18 Jun FEDERALBNK was trading at 320.70. The strike last trading price was 17.45, which was -1.25 lower than the previous day. The implied volatity was 25.48, the open interest changed by -1 which decreased total open position to 386
On 17 Jun FEDERALBNK was trading at 322.70. The strike last trading price was 18.1, which was 0.85 higher than the previous day. The implied volatity was 19.02, the open interest changed by -14 which decreased total open position to 388
On 16 Jun FEDERALBNK was trading at 320.60. The strike last trading price was 17.1, which was 1.75 higher than the previous day. The implied volatity was 20.2, the open interest changed by -7 which decreased total open position to 402
On 15 Jun FEDERALBNK was trading at 317.10. The strike last trading price was 15.25, which was 0.65 higher than the previous day. The implied volatity was 28.66, the open interest changed by -10 which decreased total open position to 410
On 12 Jun FEDERALBNK was trading at 315.70. The strike last trading price was 14, which was 3.5 higher than the previous day. The implied volatity was 26.53, the open interest changed by -105 which decreased total open position to 420
On 11 Jun FEDERALBNK was trading at 309.75. The strike last trading price was 11, which was 0.15 higher than the previous day. The implied volatity was 26.49, the open interest changed by -11 which decreased total open position to 530
On 10 Jun FEDERALBNK was trading at 311.10. The strike last trading price was 10.95, which was -4.25 lower than the previous day. The implied volatity was 23.84, the open interest changed by -59 which decreased total open position to 539
On 9 Jun FEDERALBNK was trading at 315.10. The strike last trading price was 15.5, which was 6.85 higher than the previous day. The implied volatity was 28.12, the open interest changed by -765 which decreased total open position to 599
On 8 Jun FEDERALBNK was trading at 304.60. The strike last trading price was 8.2, which was -0.95 lower than the previous day. The implied volatity was 26.95, the open interest changed by 69 which increased total open position to 1364
On 5 Jun FEDERALBNK was trading at 304.15. The strike last trading price was 9.25, which was 2.3 higher than the previous day. The implied volatity was 27.56, the open interest changed by 335 which increased total open position to 1295
On 4 Jun FEDERALBNK was trading at 300.10. The strike last trading price was 7, which was -1.35 lower than the previous day. The implied volatity was 26.61, the open interest changed by 371 which increased total open position to 960
On 3 Jun FEDERALBNK was trading at 301.05. The strike last trading price was 8.55, which was 4.35 higher than the previous day. The implied volatity was 27.83, the open interest changed by 390 which increased total open position to 579
On 2 Jun FEDERALBNK was trading at 293.05. The strike last trading price was 4.3, which was 1.55 higher than the previous day. The implied volatity was 25.1, the open interest changed by 46 which increased total open position to 177
On 1 Jun FEDERALBNK was trading at 288.20. The strike last trading price was 2.65, which was 0.15 higher than the previous day. The implied volatity was 24.27, the open interest changed by 10 which increased total open position to 131
On 29 May FEDERALBNK was trading at 288.95. The strike last trading price was 2.35, which was -0.75 lower than the previous day. The implied volatity was 21.99, the open interest changed by -1 which decreased total open position to 120
On 27 May FEDERALBNK was trading at 288.90. The strike last trading price was 3, which was -0.45 lower than the previous day. The implied volatity was 22.98, the open interest changed by -21 which decreased total open position to 113
On 26 May FEDERALBNK was trading at 290.20. The strike last trading price was 3.5, which was -0.3 lower than the previous day. The implied volatity was 23.13, the open interest changed by 50 which increased total open position to 135
On 25 May FEDERALBNK was trading at 289.25. The strike last trading price was 3.8, which was 0.45 higher than the previous day. The implied volatity was 24.42, the open interest changed by 30 which increased total open position to 85
On 22 May FEDERALBNK was trading at 287.20. The strike last trading price was 3.35, which was 0.55 higher than the previous day. The implied volatity was 24.25, the open interest changed by 12 which increased total open position to 53
On 21 May FEDERALBNK was trading at 283.75. The strike last trading price was 2.8, which was -1.2 lower than the previous day. The implied volatity was 24.5, the open interest changed by 12 which increased total open position to 40
On 20 May FEDERALBNK was trading at 289.90. The strike last trading price was 3.95, which was 0.55 higher than the previous day. The implied volatity was 22.47, the open interest changed by 14 which increased total open position to 27
On 19 May FEDERALBNK was trading at 286.60. The strike last trading price was 3.4, which was -0.7 lower than the previous day. The implied volatity was 23.55, the open interest changed by 8 which increased total open position to 13
On 18 May FEDERALBNK was trading at 283.95. The strike last trading price was 4.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 15 May FEDERALBNK was trading at 281.30. The strike last trading price was 4.1, which was -0.35 lower than the previous day. The implied volatity was 28.7, the open interest changed by 1 which increased total open position to 1
On 14 May FEDERALBNK was trading at 280.25. The strike last trading price was 0, which was -4.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May FEDERALBNK was trading at 280.05. The strike last trading price was 0, which was -4.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May FEDERALBNK was trading at 284.80. The strike last trading price was 0, which was -4.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May FEDERALBNK was trading at 292.45. The strike last trading price was 0, which was -4.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May FEDERALBNK was trading at 297.25. 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 7 May FEDERALBNK was trading at 297.05. 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 6 May 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 5 May FEDERALBNK was trading at 292.60. 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 4 May FEDERALBNK was trading at 289.15. 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 30 Apr FEDERALBNK was trading at 286.95. 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 29 Apr FEDERALBNK was trading at 284.75. 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 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 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 9 Apr FEDERALBNK was trading at 283.30. 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
| FEDERALBNK 30-Jun-2026 (12d) 305 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0
Theta: -0.07
Gamma: 0.01368
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 320.70 | 0.8 | -0.2 (-20.00%) | 23.86 | 135 | -39 | 712 |
| 17 Jun | 322.70 | 0.85 | -0.15 (-15.00%) | 24.94 | 285 | -35 | 752 |
| 16 Jun | 320.60 | 1.25 | -0.75 (-37.50%) | 25.41 | 338 | -13 | 788 |
| 15 Jun | 317.10 | 1.7 | -0.65 (-27.66%) | 23.69 | 319 | 40 | 800 |
| 12 Jun | 315.70 | 2.55 | -1.6 (-38.55%) | 23.86 | 1,321 | 44 | 765 |
| 11 Jun | 309.75 | 3.85 | -0.55 (-12.50%) | 23.62 | 578 | 56 | 721 |
| 10 Jun | 311.10 | 4.2 | 1.05 (33.33%) | 24.72 | 946 | -26 | 665 |
| 9 Jun | 315.10 | 3.1 | -4.3 (-58.11%) | 25.25 | 1,649 | 151 | 692 |
| 8 Jun | 304.60 | 7.7 | 0.05 (0.65%) | 26.04 | 2,178 | 328 | 541 |
| 5 Jun | 304.15 | 7 | -2.8 (-28.57%) | 23.21 | 523 | 92 | 208 |
| 4 Jun | 300.10 | 9.7 | 0.25 (2.65%) | 24.29 | 282 | 0 | 115 |
| 3 Jun | 301.05 | 9.25 | -7.3 (-44.11%) | 25.25 | 282 | 105 | 115 |
| 2 Jun | 293.05 | 16.55 | 16.55 | - | 10 | 0 | 10 |
| 1 Jun | 288.20 | 16.55 | 16.55 | - | 10 | 0 | 10 |
| 29 May | 288.95 | 16.55 | 16.55 | - | 10 | 0 | 10 |
| 27 May | 288.90 | 16.55 | 16.55 (-62.89%) | 21.59 | 10 | 0 | 10 |
| 26 May | 290.20 | 16.55 | -28.05 (-62.89%) | 21.59 | 10 | 0 | 0 |
| 25 May | 289.25 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 287.20 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 283.75 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 289.90 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 286.60 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 283.95 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 281.30 | 0 | -44.6 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 280.25 | 0 | -44.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 280.05 | 0 | -44.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 284.80 | 0 | -44.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 292.45 | 0 | -44.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 297.25 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 297.05 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 293.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 292.60 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 289.15 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 286.95 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 284.75 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 288.20 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 291.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 283.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Federal Bank Ltd - strike price 305 expiring on 30JUN2026
Delta for 305 PE is -0.11
Historical price for 305 PE is as follows
On 18 Jun FEDERALBNK was trading at 320.70. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 23.86, the open interest changed by -39 which decreased total open position to 712
On 17 Jun FEDERALBNK was trading at 322.70. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 24.94, the open interest changed by -35 which decreased total open position to 752
On 16 Jun FEDERALBNK was trading at 320.60. The strike last trading price was 1.25, which was -0.75 lower than the previous day. The implied volatity was 25.41, the open interest changed by -13 which decreased total open position to 788
On 15 Jun FEDERALBNK was trading at 317.10. The strike last trading price was 1.7, which was -0.65 lower than the previous day. The implied volatity was 23.69, the open interest changed by 40 which increased total open position to 800
On 12 Jun FEDERALBNK was trading at 315.70. The strike last trading price was 2.55, which was -1.6 lower than the previous day. The implied volatity was 23.86, the open interest changed by 44 which increased total open position to 765
On 11 Jun FEDERALBNK was trading at 309.75. The strike last trading price was 3.85, which was -0.55 lower than the previous day. The implied volatity was 23.62, the open interest changed by 56 which increased total open position to 721
On 10 Jun FEDERALBNK was trading at 311.10. The strike last trading price was 4.2, which was 1.05 higher than the previous day. The implied volatity was 24.72, the open interest changed by -26 which decreased total open position to 665
On 9 Jun FEDERALBNK was trading at 315.10. The strike last trading price was 3.1, which was -4.3 lower than the previous day. The implied volatity was 25.25, the open interest changed by 151 which increased total open position to 692
On 8 Jun FEDERALBNK was trading at 304.60. The strike last trading price was 7.7, which was 0.05 higher than the previous day. The implied volatity was 26.04, the open interest changed by 328 which increased total open position to 541
On 5 Jun FEDERALBNK was trading at 304.15. The strike last trading price was 7, which was -2.8 lower than the previous day. The implied volatity was 23.21, the open interest changed by 92 which increased total open position to 208
On 4 Jun FEDERALBNK was trading at 300.10. The strike last trading price was 9.7, which was 0.25 higher than the previous day. The implied volatity was 24.29, the open interest changed by 0 which decreased total open position to 115
On 3 Jun FEDERALBNK was trading at 301.05. The strike last trading price was 9.25, which was -7.3 lower than the previous day. The implied volatity was 25.25, the open interest changed by 105 which increased total open position to 115
On 2 Jun FEDERALBNK was trading at 293.05. The strike last trading price was 16.55, which was 16.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 1 Jun FEDERALBNK was trading at 288.20. The strike last trading price was 16.55, which was 16.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 29 May FEDERALBNK was trading at 288.95. The strike last trading price was 16.55, which was 16.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 27 May FEDERALBNK was trading at 288.90. The strike last trading price was 16.55, which was 16.55 higher than the previous day. The implied volatity was 21.59, the open interest changed by 0 which decreased total open position to 10
On 26 May FEDERALBNK was trading at 290.20. The strike last trading price was 16.55, which was -28.05 lower than the previous day. The implied volatity was 21.59, the open interest changed by 0 which decreased total open position to 0
On 25 May FEDERALBNK was trading at 289.25. 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 May FEDERALBNK was trading at 287.20. 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 May FEDERALBNK was trading at 283.75. 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 20 May FEDERALBNK was trading at 289.90. 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 19 May FEDERALBNK was trading at 286.60. 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 18 May FEDERALBNK was trading at 283.95. 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 15 May FEDERALBNK was trading at 281.30. The strike last trading price was 0, which was -44.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May FEDERALBNK was trading at 280.25. The strike last trading price was 0, which was -44.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May FEDERALBNK was trading at 280.05. The strike last trading price was 0, which was -44.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May FEDERALBNK was trading at 284.80. The strike last trading price was 0, which was -44.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May FEDERALBNK was trading at 292.45. The strike last trading price was 0, which was -44.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May FEDERALBNK was trading at 297.25. 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 7 May FEDERALBNK was trading at 297.05. 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 6 May 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 5 May FEDERALBNK was trading at 292.60. 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 4 May FEDERALBNK was trading at 289.15. 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 30 Apr FEDERALBNK was trading at 286.95. 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 29 Apr FEDERALBNK was trading at 284.75. 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 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 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 9 Apr FEDERALBNK was trading at 283.30. 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
