Historical option data for FEDERALBNK
16 Jun 2026 04:10 PM IST
| FEDERALBNK 30-Jun-2026 (13d) 310 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 0
Theta: -0.17
Gamma: 0.01972
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Jun | 320.60 | 13 | 1.75 (15.56%) | 23.42 | 403 | -59 | 992 | |||||||||
| 15 Jun | 317.10 | 11 | 0.15 (1.38%) | 25.37 | 1,006 | -166 | 1,054 | |||||||||
| 12 Jun | 315.70 | 10.3 | 2.8 (37.33%) | 25.04 | 1,819 | -193 | 1,222 | |||||||||
| 11 Jun | 309.75 | 7.8 | -0.05 (-0.64%) | 24.31 | 1,966 | 169 | 1,407 | |||||||||
| 10 Jun | 311.10 | 7.85 | -3.85 (-32.91%) | 23.31 | 1,459 | -65 | 1,241 | |||||||||
| 9 Jun | 315.10 | 11.8 | 5.55 (88.80%) | 26.6 | 9,452 | -854 | 1,328 | |||||||||
| 8 Jun | 304.60 | 6.05 | -0.8 (-11.68%) | 27.15 | 9,539 | 601 | 2,211 | |||||||||
| 5 Jun | 304.15 | 6.95 | 1.85 (36.27%) | 27.48 | 6,752 | 194 | 1,591 | |||||||||
| 4 Jun | 300.10 | 5.15 | -1.15 (-18.25%) | 26.73 | 3,772 | 283 | 1,397 | |||||||||
| 3 Jun | 301.05 | 6.45 | 3.5 (118.64%) | 27.93 | 3,748 | 608 | 1,150 | |||||||||
| 2 Jun | 293.05 | 3 | 1.15 (62.16%) | 25.2 | 673 | 40 | 525 | |||||||||
| 1 Jun | 288.20 | 1.8 | 0.1 (5.88%) | 24.6 | 589 | -22 | 485 | |||||||||
| 29 May | 288.95 | 1.55 | -0.6 (-27.91%) | 22.2 | 1,707 | 1 | 505 | |||||||||
| 27 May | 288.90 | 2.1 | -0.4 (-16.00%) | 23.32 | 714 | 271 | 504 | |||||||||
| 26 May | 290.20 | 2.45 | -0.3 (-10.91%) | 23.7 | 196 | 19 | 224 | |||||||||
| 25 May | 289.25 | 2.8 | 0.4 (16.67%) | 24.52 | 222 | 66 | 210 | |||||||||
| 22 May | 287.20 | 2.45 | 0.3 (13.95%) | 24.62 | 58 | 17 | 144 | |||||||||
| 21 May | 283.75 | 2.15 | -0.8 (-27.12%) | 25.4 | 111 | 37 | 127 | |||||||||
| 20 May | 289.90 | 2.85 | 0.35 (14.00%) | 23.15 | 81 | 16 | 90 | |||||||||
| 19 May | 286.60 | 2.45 | -0.45 (-15.52%) | 23.67 | 60 | 13 | 74 | |||||||||
| 18 May | 283.95 | 2.8 | -0.05 (-1.75%) | 26.57 | 38 | 14 | 61 | |||||||||
| 15 May | 281.30 | 2.85 | 0.15 (5.56%) | 27.9 | 44 | 5 | 49 | |||||||||
| 14 May | 280.25 | 2.7 | -0.2 (-6.90%) | 27.59 | 31 | -3 | 42 | |||||||||
| 13 May | 280.05 | 2.85 | -1.2 (-29.63%) | 0 | 24 | 0 | 44 | |||||||||
| 12 May | 284.80 | 3.85 | -4.05 (-51.27%) | 0 | 15 | 3 | 43 | |||||||||
| 11 May | 292.45 | 7.5 | -0.4 (-5.06%) | 0 | 0 | 0 | 40 | |||||||||
| 8 May | 297.25 | 7.5 | -0.1 (-1.32%) | 25.95 | 26 | 6 | 38 | |||||||||
| 7 May | 297.05 | 7.6 | 1.1 (16.92%) | 26.37 | 15 | 3 | 31 | |||||||||
| 6 May | 293.00 | 6.5 | -0.15 (-2.26%) | 27.17 | 7 | 5 | 26 | |||||||||
| 5 May | 292.60 | 6.35 | 0.35 (5.83%) | 26.94 | 23 | 6 | 19 | |||||||||
| 4 May | 289.15 | 6 | 0.1 (1.69%) | 27.81 | 9 | 6 | 9 | |||||||||
| 30 Apr | 286.95 | 5.9 | -0.1 (-1.67%) | 28.5 | 8 | 3 | 6 | |||||||||
| 29 Apr | 284.75 | 6 | 2.3 (62.16%) | 30.48 | 8 | 3 | 3 | |||||||||
For Federal Bank Ltd - strike price 310 expiring on 30JUN2026
Delta for 310 CE is 0.78
Historical price for 310 CE is as follows
On 16 Jun FEDERALBNK was trading at 320.60. The strike last trading price was 13, which was 1.75 higher than the previous day. The implied volatity was 23.42, the open interest changed by -59 which decreased total open position to 992
On 15 Jun FEDERALBNK was trading at 317.10. The strike last trading price was 11, which was 0.15 higher than the previous day. The implied volatity was 25.37, the open interest changed by -166 which decreased total open position to 1054
On 12 Jun FEDERALBNK was trading at 315.70. The strike last trading price was 10.3, which was 2.8 higher than the previous day. The implied volatity was 25.04, the open interest changed by -193 which decreased total open position to 1222
On 11 Jun FEDERALBNK was trading at 309.75. The strike last trading price was 7.8, which was -0.05 lower than the previous day. The implied volatity was 24.31, the open interest changed by 169 which increased total open position to 1407
On 10 Jun FEDERALBNK was trading at 311.10. The strike last trading price was 7.85, which was -3.85 lower than the previous day. The implied volatity was 23.31, the open interest changed by -65 which decreased total open position to 1241
On 9 Jun FEDERALBNK was trading at 315.10. The strike last trading price was 11.8, which was 5.55 higher than the previous day. The implied volatity was 26.6, the open interest changed by -854 which decreased total open position to 1328
On 8 Jun FEDERALBNK was trading at 304.60. The strike last trading price was 6.05, which was -0.8 lower than the previous day. The implied volatity was 27.15, the open interest changed by 601 which increased total open position to 2211
On 5 Jun FEDERALBNK was trading at 304.15. The strike last trading price was 6.95, which was 1.85 higher than the previous day. The implied volatity was 27.48, the open interest changed by 194 which increased total open position to 1591
On 4 Jun FEDERALBNK was trading at 300.10. The strike last trading price was 5.15, which was -1.15 lower than the previous day. The implied volatity was 26.73, the open interest changed by 283 which increased total open position to 1397
On 3 Jun FEDERALBNK was trading at 301.05. The strike last trading price was 6.45, which was 3.5 higher than the previous day. The implied volatity was 27.93, the open interest changed by 608 which increased total open position to 1150
On 2 Jun FEDERALBNK was trading at 293.05. The strike last trading price was 3, which was 1.15 higher than the previous day. The implied volatity was 25.2, the open interest changed by 40 which increased total open position to 525
On 1 Jun FEDERALBNK was trading at 288.20. The strike last trading price was 1.8, which was 0.1 higher than the previous day. The implied volatity was 24.6, the open interest changed by -22 which decreased total open position to 485
On 29 May FEDERALBNK was trading at 288.95. The strike last trading price was 1.55, which was -0.6 lower than the previous day. The implied volatity was 22.2, the open interest changed by 1 which increased total open position to 505
On 27 May FEDERALBNK was trading at 288.90. The strike last trading price was 2.1, which was -0.4 lower than the previous day. The implied volatity was 23.32, the open interest changed by 271 which increased total open position to 504
On 26 May FEDERALBNK was trading at 290.20. The strike last trading price was 2.45, which was -0.3 lower than the previous day. The implied volatity was 23.7, the open interest changed by 19 which increased total open position to 224
On 25 May FEDERALBNK was trading at 289.25. The strike last trading price was 2.8, which was 0.4 higher than the previous day. The implied volatity was 24.52, the open interest changed by 66 which increased total open position to 210
On 22 May FEDERALBNK was trading at 287.20. The strike last trading price was 2.45, which was 0.3 higher than the previous day. The implied volatity was 24.62, the open interest changed by 17 which increased total open position to 144
On 21 May FEDERALBNK was trading at 283.75. The strike last trading price was 2.15, which was -0.8 lower than the previous day. The implied volatity was 25.4, the open interest changed by 37 which increased total open position to 127
On 20 May FEDERALBNK was trading at 289.90. The strike last trading price was 2.85, which was 0.35 higher than the previous day. The implied volatity was 23.15, the open interest changed by 16 which increased total open position to 90
On 19 May FEDERALBNK was trading at 286.60. The strike last trading price was 2.45, which was -0.45 lower than the previous day. The implied volatity was 23.67, the open interest changed by 13 which increased total open position to 74
On 18 May FEDERALBNK was trading at 283.95. The strike last trading price was 2.8, which was -0.05 lower than the previous day. The implied volatity was 26.57, the open interest changed by 14 which increased total open position to 61
On 15 May FEDERALBNK was trading at 281.30. The strike last trading price was 2.85, which was 0.15 higher than the previous day. The implied volatity was 27.9, the open interest changed by 5 which increased total open position to 49
On 14 May FEDERALBNK was trading at 280.25. The strike last trading price was 2.7, which was -0.2 lower than the previous day. The implied volatity was 27.59, the open interest changed by -3 which decreased total open position to 42
On 13 May FEDERALBNK was trading at 280.05. The strike last trading price was 2.85, which was -1.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 44
On 12 May FEDERALBNK was trading at 284.80. The strike last trading price was 3.85, which was -4.05 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 43
On 11 May FEDERALBNK was trading at 292.45. The strike last trading price was 7.5, which was -0.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 40
On 8 May FEDERALBNK was trading at 297.25. The strike last trading price was 7.5, which was -0.1 lower than the previous day. The implied volatity was 25.95, the open interest changed by 6 which increased total open position to 38
On 7 May FEDERALBNK was trading at 297.05. The strike last trading price was 7.6, which was 1.1 higher than the previous day. The implied volatity was 26.37, the open interest changed by 3 which increased total open position to 31
On 6 May FEDERALBNK was trading at 293.00. The strike last trading price was 6.5, which was -0.15 lower than the previous day. The implied volatity was 27.17, the open interest changed by 5 which increased total open position to 26
On 5 May FEDERALBNK was trading at 292.60. The strike last trading price was 6.35, which was 0.35 higher than the previous day. The implied volatity was 26.94, the open interest changed by 6 which increased total open position to 19
On 4 May FEDERALBNK was trading at 289.15. The strike last trading price was 6, which was 0.1 higher than the previous day. The implied volatity was 27.81, the open interest changed by 6 which increased total open position to 9
On 30 Apr FEDERALBNK was trading at 286.95. The strike last trading price was 5.9, which was -0.1 lower than the previous day. The implied volatity was 28.5, the open interest changed by 3 which increased total open position to 6
On 29 Apr FEDERALBNK was trading at 284.75. The strike last trading price was 6, which was 2.3 higher than the previous day. The implied volatity was 30.48, the open interest changed by 3 which increased total open position to 3
| FEDERALBNK 30-Jun-2026 (13d) 310 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 0
Theta: -0.13
Gamma: 0.01979
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Jun | 320.60 | 2 | -1 (-33.33%) | 23.82 | 990 | -6 | 1,073 |
| 15 Jun | 317.10 | 2.65 | -0.95 (-26.39%) | 22.11 | 1,709 | 204 | 1,084 |
| 12 Jun | 315.70 | 3.75 | -2.35 (-38.52%) | 22.39 | 1,935 | -38 | 884 |
| 11 Jun | 309.75 | 5.65 | -0.75 (-11.72%) | 22.72 | 1,295 | -43 | 922 |
| 10 Jun | 311.10 | 6.4 | 1.75 (37.63%) | 25.2 | 2,567 | -536 | 967 |
| 9 Jun | 315.10 | 4.6 | -5.4 (-54.00%) | 24.82 | 3,904 | 1,079 | 1,503 |
| 8 Jun | 304.60 | 10.45 | 0.3 (2.96%) | 25.93 | 1,077 | 190 | 420 |
| 5 Jun | 304.15 | 9.7 | -3.5 (-26.52%) | 23.51 | 239 | 17 | 230 |
| 4 Jun | 300.10 | 12.95 | 0.45 (3.60%) | 24.66 | 190 | 74 | 214 |
| 3 Jun | 301.05 | 12.7 | -4.75 (-27.22%) | 26.24 | 158 | 29 | 140 |
| 2 Jun | 293.05 | 17.45 | -4.05 (-18.84%) | 22.59 | 12 | 0 | 111 |
| 1 Jun | 288.20 | 21.5 | 21.5 | - | 18 | 0 | 111 |
| 29 May | 288.95 | 21.5 | 21.5 | - | 18 | 0 | 111 |
| 27 May | 288.90 | 21.55 | 1.55 (7.75%) | 23.31 | 18 | 7 | 117 |
| 26 May | 290.20 | 20 | -0.65 (-3.15%) | 25.04 | 14 | -8 | 111 |
| 25 May | 289.25 | 20.8 | -4.2 (-16.80%) | 20.89 | 15 | 3 | 109 |
| 22 May | 287.20 | 25.45 | 1.45 (6.04%) | 28.12 | 16 | 16 | 106 |
| 21 May | 283.75 | 23.6 | 0.2 (0.85%) | 30.11 | 73 | 68 | 86 |
| 20 May | 289.90 | 23.4 | -0.6 (-2.50%) | 28.03 | 10 | 8 | 17 |
| 19 May | 286.60 | 24 | -4 (-14.29%) | 26.48 | 3 | 3 | 9 |
| 18 May | 283.95 | 28 | -3.5 (-11.11%) | 27.82 | 1 | 1 | 6 |
| 15 May | 281.30 | 31.5 | 0 (0.00%) | - | 0 | 0 | 5 |
| 14 May | 280.25 | 31.5 | 0 (0.00%) | 0 | 0 | 0 | 5 |
| 13 May | 280.05 | 31.5 | 10.55 (50.36%) | 0 | 2 | 0 | 5 |
| 12 May | 284.80 | 20.95 | -27.8 (-57.03%) | 27.48 | 7 | 5 | 5 |
| 11 May | 292.45 | 0 | -48.75 (-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 |
For Federal Bank Ltd - strike price 310 expiring on 30JUN2026
Delta for 310 PE is -0.22
Historical price for 310 PE is as follows
On 16 Jun FEDERALBNK was trading at 320.60. The strike last trading price was 2, which was -1 lower than the previous day. The implied volatity was 23.82, the open interest changed by -6 which decreased total open position to 1073
On 15 Jun FEDERALBNK was trading at 317.10. The strike last trading price was 2.65, which was -0.95 lower than the previous day. The implied volatity was 22.11, the open interest changed by 204 which increased total open position to 1084
On 12 Jun FEDERALBNK was trading at 315.70. The strike last trading price was 3.75, which was -2.35 lower than the previous day. The implied volatity was 22.39, the open interest changed by -38 which decreased total open position to 884
On 11 Jun FEDERALBNK was trading at 309.75. The strike last trading price was 5.65, which was -0.75 lower than the previous day. The implied volatity was 22.72, the open interest changed by -43 which decreased total open position to 922
On 10 Jun FEDERALBNK was trading at 311.10. The strike last trading price was 6.4, which was 1.75 higher than the previous day. The implied volatity was 25.2, the open interest changed by -536 which decreased total open position to 967
On 9 Jun FEDERALBNK was trading at 315.10. The strike last trading price was 4.6, which was -5.4 lower than the previous day. The implied volatity was 24.82, the open interest changed by 1079 which increased total open position to 1503
On 8 Jun FEDERALBNK was trading at 304.60. The strike last trading price was 10.45, which was 0.3 higher than the previous day. The implied volatity was 25.93, the open interest changed by 190 which increased total open position to 420
On 5 Jun FEDERALBNK was trading at 304.15. The strike last trading price was 9.7, which was -3.5 lower than the previous day. The implied volatity was 23.51, the open interest changed by 17 which increased total open position to 230
On 4 Jun FEDERALBNK was trading at 300.10. The strike last trading price was 12.95, which was 0.45 higher than the previous day. The implied volatity was 24.66, the open interest changed by 74 which increased total open position to 214
On 3 Jun FEDERALBNK was trading at 301.05. The strike last trading price was 12.7, which was -4.75 lower than the previous day. The implied volatity was 26.24, the open interest changed by 29 which increased total open position to 140
On 2 Jun FEDERALBNK was trading at 293.05. The strike last trading price was 17.45, which was -4.05 lower than the previous day. The implied volatity was 22.59, the open interest changed by 0 which decreased total open position to 111
On 1 Jun FEDERALBNK was trading at 288.20. The strike last trading price was 21.5, which was 21.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111
On 29 May FEDERALBNK was trading at 288.95. The strike last trading price was 21.5, which was 21.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111
On 27 May FEDERALBNK was trading at 288.90. The strike last trading price was 21.55, which was 1.55 higher than the previous day. The implied volatity was 23.31, the open interest changed by 7 which increased total open position to 117
On 26 May FEDERALBNK was trading at 290.20. The strike last trading price was 20, which was -0.65 lower than the previous day. The implied volatity was 25.04, the open interest changed by -8 which decreased total open position to 111
On 25 May FEDERALBNK was trading at 289.25. The strike last trading price was 20.8, which was -4.2 lower than the previous day. The implied volatity was 20.89, the open interest changed by 3 which increased total open position to 109
On 22 May FEDERALBNK was trading at 287.20. The strike last trading price was 25.45, which was 1.45 higher than the previous day. The implied volatity was 28.12, the open interest changed by 16 which increased total open position to 106
On 21 May FEDERALBNK was trading at 283.75. The strike last trading price was 23.6, which was 0.2 higher than the previous day. The implied volatity was 30.11, the open interest changed by 68 which increased total open position to 86
On 20 May FEDERALBNK was trading at 289.90. The strike last trading price was 23.4, which was -0.6 lower than the previous day. The implied volatity was 28.03, the open interest changed by 8 which increased total open position to 17
On 19 May FEDERALBNK was trading at 286.60. The strike last trading price was 24, which was -4 lower than the previous day. The implied volatity was 26.48, the open interest changed by 3 which increased total open position to 9
On 18 May FEDERALBNK was trading at 283.95. The strike last trading price was 28, which was -3.5 lower than the previous day. The implied volatity was 27.82, the open interest changed by 1 which increased total open position to 6
On 15 May FEDERALBNK was trading at 281.30. The strike last trading price was 31.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 14 May FEDERALBNK was trading at 280.25. The strike last trading price was 31.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 5
On 13 May FEDERALBNK was trading at 280.05. The strike last trading price was 31.5, which was 10.55 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 5
On 12 May FEDERALBNK was trading at 284.80. The strike last trading price was 20.95, which was -27.8 lower than the previous day. The implied volatity was 27.48, the open interest changed by 5 which increased total open position to 5
On 11 May FEDERALBNK was trading at 292.45. The strike last trading price was 0, which was -48.75 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
