INDIANB

Indian Bank

781.4 +3.55 (0.46%)

L: 772.1 H: 785.5

Back to Option Chain

Historical option data for INDIANB
21 Dec 2025 04:15 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

INDIANB 27-JAN-2026 800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	781.40	21.25 ₹ 21,250	1.25 1250.00	-	141 1,41,000	-5 -5,000	146 1,46,000

20 Dec	781.40	21.25 ₹ 21,250	1.25 1250.00	-	141 1,41,000	-5 -5,000	146 1,46,000
14 Dec	789.35	28 ₹ 28,000	2 2000.00	-	13 13,000	12 12,000	29 29,000
13 Dec	789.35	28 ₹ 28,000	2 2000.00	-	13 13,000	12 12,000	29 29,000
7 Dec	808.95	44 ₹ 44,000	4 4000.00	-	2 2,000	-2 -2,000	8 8,000
5 Dec	808.95	44 ₹ 44,000	4 4000.00	27.69	2 2,000	-1 -1,000	8 8,000
30 Nov	870.25	100.25 ₹ 1,00,250	0 0.00	-	0 0	0 0	0 0
29 Nov	870.25	100.25 ₹ 1,00,250	0 0.00	-	0 0	0 0	0 0
16 Nov	868.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Nov	868.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	868.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	869.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Nov	873.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Nov	873.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Indian Bank - strike price 800 expiring on 27JAN2026

Delta for 800 CE is -

Historical price for 800 CE is as follows

On 21 Dec INDIANB was trading at 781.40. The strike last trading price was 21.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 146

On 20 Dec INDIANB was trading at 781.40. The strike last trading price was 21.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 146

On 14 Dec INDIANB was trading at 789.35. The strike last trading price was 28, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 29

On 13 Dec INDIANB was trading at 789.35. The strike last trading price was 28, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 29

On 7 Dec INDIANB was trading at 808.95. The strike last trading price was 44, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 8

On 5 Dec INDIANB was trading at 808.95. The strike last trading price was 44, which was 4 higher than the previous day. The implied volatity was 27.69, the open interest changed by -1 which decreased total open position to 8

On 30 Nov INDIANB was trading at 870.25. The strike last trading price was 100.25, 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 Nov INDIANB was trading at 870.25. The strike last trading price was 100.25, 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 16 Nov INDIANB was trading at 868.45. 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 15 Nov INDIANB was trading at 868.45. 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 14 Nov INDIANB was trading at 868.45. 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 13 Nov INDIANB was trading at 869.45. 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 9 Nov INDIANB was trading at 873.95. 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 8 Nov INDIANB was trading at 873.95. 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

INDIANB 27JAN2026 800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	781.40	32.25 ₹ 32,250	-3.95 -3950.00	-	17 17,000	11 11,000	30 30,000
20 Dec	781.40	32.25 ₹ 32,250	-3.95 -3950.00	-	17 17,000	11 11,000	30 30,000
14 Dec	789.35	39.6 ₹ 39,600	12.5 12500.00	-	0 0	0 0	27 27,000
13 Dec	789.35	39.6 ₹ 39,600	12.5 12500.00	-	0 0	0 0	27 27,000
7 Dec	808.95	27.1 ₹ 27,100	1 1000.00	-	8 8,000	-4 -4,000	28 28,000
5 Dec	808.95	27.1 ₹ 27,100	1 1000.00	29.54	8 8,000	-4 -4,000	28 28,000
30 Nov	870.25	10.1 ₹ 10,100	-0.8 -800.00	-	3 3,000	1 1,000	16 16,000
29 Nov	870.25	10.1 ₹ 10,100	-0.8 -800.00	-	3 3,000	1 1,000	16 16,000
16 Nov	868.45	35.25 ₹ 35,250	0 0.00	-	0 0	0 0	0 0
15 Nov	868.45	35.25 ₹ 35,250	0 0.00	-	0 0	0 0	0 0
14 Nov	868.45	35.25 ₹ 35,250	0 0.00	-	0 0	0 0	0 0
13 Nov	869.45	35.25 ₹ 35,250	0 0.00	-	0 0	0 0	0 0
9 Nov	873.95	35.25 ₹ 35,250	0 0.00	-	0 0	0 0	0 0
8 Nov	873.95	35.25 ₹ 35,250	0 0.00	-	0 0	0 0	0 0

For Indian Bank - strike price 800 expiring on 27JAN2026

Delta for 800 PE is -

Historical price for 800 PE is as follows

On 21 Dec INDIANB was trading at 781.40. The strike last trading price was 32.25, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 30

On 20 Dec INDIANB was trading at 781.40. The strike last trading price was 32.25, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 30

On 14 Dec INDIANB was trading at 789.35. The strike last trading price was 39.6, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 13 Dec INDIANB was trading at 789.35. The strike last trading price was 39.6, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 7 Dec INDIANB was trading at 808.95. The strike last trading price was 27.1, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 28

On 5 Dec INDIANB was trading at 808.95. The strike last trading price was 27.1, which was 1 higher than the previous day. The implied volatity was 29.54, the open interest changed by -4 which decreased total open position to 28

On 30 Nov INDIANB was trading at 870.25. The strike last trading price was 10.1, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 16

On 29 Nov INDIANB was trading at 870.25. The strike last trading price was 10.1, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 16

On 16 Nov INDIANB was trading at 868.45. The strike last trading price was 35.25, 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 Nov INDIANB was trading at 868.45. The strike last trading price was 35.25, 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 14 Nov INDIANB was trading at 868.45. The strike last trading price was 35.25, 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 INDIANB was trading at 869.45. The strike last trading price was 35.25, 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 Nov INDIANB was trading at 873.95. The strike last trading price was 35.25, 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 Nov INDIANB was trading at 873.95. The strike last trading price was 35.25, 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 INDIANB

INDIANB

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