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 30-DEC-2025 820 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	781.40	2.4 ₹ 2,400	-0.2 -200.00	-	499 4,99,000	-33 -33,000	792 7,92,000
20 Dec	781.40	2.4 ₹ 2,400	-0.2 -200.00	-	499 4,99,000	-33 -33,000	792 7,92,000
14 Dec	789.35	6.45 ₹ 6,450	0.1 100.00	-	381 3,81,000	-37 -37,000	729 7,29,000
13 Dec	789.35	6.45 ₹ 6,450	0.1 100.00	-	381 3,81,000	-37 -37,000	729 7,29,000
7 Dec	808.95	17.9 ₹ 17,900	0.6 600.00	-	3,284 32,84,000	1 1,000	586 5,86,000
5 Dec	808.95	17.9 ₹ 17,900	0.6 600.00	24.96	3,284 32,84,000	6 6,000	586 5,86,000
30 Nov	870.25	60.9 ₹ 60,900	2.9 2900.00	-	2 2,000	-1 -1,000	40 40,000
29 Nov	870.25	60.9 ₹ 60,900	2.9 2900.00	-	2 2,000	-1 -1,000	40 40,000
23 Nov	851.80	59.5 ₹ 59,500	-20.5 -20500.00	-	1 1,000	0 0	63 63,000
22 Nov	851.80	59.5 ₹ 59,500	-20.5 -20500.00	-	1 1,000	0 0	63 63,000

16 Nov	868.45	67.1 ₹ 67,100	7.1 7100.00	-	0 0	0 0	0 0
15 Nov	868.45	67.1 ₹ 67,100	7.1 7100.00	-	0 0	0 0	0 0
14 Nov	868.45	67.1 ₹ 67,100	7.1 7100.00	-	0 0	-2 -2,000	0 0
13 Nov	869.45	67.1 ₹ 67,100	7.1 7100.00	-	2 2,000	0 0	32 32,000
9 Nov	873.95	60 ₹ 60,000	-14.15 -14150.00	-	2 2,000	2 2,000	30 30,000
8 Nov	873.95	60 ₹ 60,000	-14.15 -14150.00	-	2 2,000	2 2,000	30 30,000
2 Nov	858.70	65 ₹ 65,000	7.3 7300.00	-	6 6,000	6 6,000	31 31,000
1 Nov	858.70	65 ₹ 65,000	7.3 7300.00	-	6 6,000	6 6,000	31 31,000
27 Oct	825.85	35.6 ₹ 35,600	0 0.00	-	0 0	0 0	0 0
18 Oct	782.35	35.6 ₹ 35,600	0 0.00	-	0 0	0 0	0 0
15 Oct	768.15	35.6 ₹ 35,600	0 0.00	-	0 0	0 0	0 0

For Indian Bank - strike price 820 expiring on 30DEC2025

Delta for 820 CE is -

Historical price for 820 CE is as follows

On 21 Dec INDIANB was trading at 781.40. The strike last trading price was 2.4, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 792

On 20 Dec INDIANB was trading at 781.40. The strike last trading price was 2.4, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 792

On 14 Dec INDIANB was trading at 789.35. The strike last trading price was 6.45, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 729

On 13 Dec INDIANB was trading at 789.35. The strike last trading price was 6.45, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 729

On 7 Dec INDIANB was trading at 808.95. The strike last trading price was 17.9, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 586

On 5 Dec INDIANB was trading at 808.95. The strike last trading price was 17.9, which was 0.6 higher than the previous day. The implied volatity was 24.96, the open interest changed by 6 which increased total open position to 586

On 30 Nov INDIANB was trading at 870.25. The strike last trading price was 60.9, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 40

On 29 Nov INDIANB was trading at 870.25. The strike last trading price was 60.9, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 40

On 23 Nov INDIANB was trading at 851.80. The strike last trading price was 59.5, which was -20.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63

On 22 Nov INDIANB was trading at 851.80. The strike last trading price was 59.5, which was -20.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63

On 16 Nov INDIANB was trading at 868.45. The strike last trading price was 67.1, which was 7.1 higher 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 67.1, which was 7.1 higher 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 67.1, which was 7.1 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 13 Nov INDIANB was trading at 869.45. The strike last trading price was 67.1, which was 7.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 9 Nov INDIANB was trading at 873.95. The strike last trading price was 60, which was -14.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 30

On 8 Nov INDIANB was trading at 873.95. The strike last trading price was 60, which was -14.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 30

On 2 Nov INDIANB was trading at 858.70. The strike last trading price was 65, which was 7.3 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 31

On 1 Nov INDIANB was trading at 858.70. The strike last trading price was 65, which was 7.3 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 31

On 27 Oct INDIANB was trading at 825.85. The strike last trading price was 35.6, 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 Oct INDIANB was trading at 782.35. The strike last trading price was 35.6, 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 Oct INDIANB was trading at 768.15. The strike last trading price was 35.6, 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 30DEC2025 820 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	781.40	38.2 ₹ 38,200	-3.8 -3800.00	-	14 14,000	-7 -7,000	303 3,03,000
20 Dec	781.40	38.2 ₹ 38,200	-3.8 -3800.00	-	14 14,000	-7 -7,000	303 3,03,000
14 Dec	789.35	33.5 ₹ 33,500	-2.5 -2500.00	-	16 16,000	-4 -4,000	324 3,24,000
13 Dec	789.35	33.5 ₹ 33,500	-2.5 -2500.00	-	16 16,000	-4 -4,000	324 3,24,000
7 Dec	808.95	25 ₹ 25,000	-4.2 -4200.00	-	814 8,14,000	32 32,000	403 4,03,000
5 Dec	808.95	25 ₹ 25,000	-4.2 -4200.00	25.31	814 8,14,000	34 34,000	403 4,03,000
30 Nov	870.25	6.35 ₹ 6,350	-1.5 -1500.00	-	62 62,000	-9 -9,000	251 2,51,000
29 Nov	870.25	6.35 ₹ 6,350	-1.5 -1500.00	-	62 62,000	-9 -9,000	251 2,51,000
23 Nov	851.80	13.7 ₹ 13,700	4.35 4350.00	-	89 89,000	40 40,000	216 2,16,000
22 Nov	851.80	13.7 ₹ 13,700	4.35 4350.00	-	89 89,000	40 40,000	216 2,16,000
16 Nov	868.45	14.9 ₹ 14,900	0.75 750.00	-	8 8,000	6 6,000	63 63,000
15 Nov	868.45	14.9 ₹ 14,900	0.75 750.00	-	8 8,000	6 6,000	63 63,000
14 Nov	868.45	14.9 ₹ 14,900	0.75 750.00	-	8 8,000	5 5,000	63 63,000
13 Nov	869.45	11.35 ₹ 11,350	-4.4 -4400.00	-	24 24,000	10 10,000	54 54,000
9 Nov	873.95	12.9 ₹ 12,900	-4.55 -4550.00	-	5 5,000	5 5,000	22 22,000
8 Nov	873.95	12.9 ₹ 12,900	-4.55 -4550.00	-	5 5,000	5 5,000	22 22,000
2 Nov	858.70	19.2 ₹ 19,200	-2.65 -2650.00	-	7 7,000	-2 -2,000	15 15,000
1 Nov	858.70	19.2 ₹ 19,200	-2.65 -2650.00	-	7 7,000	-2 -2,000	15 15,000
27 Oct	825.85	92.5 ₹ 92,500	0 0.00	-	0 0	0 0	0 0
18 Oct	782.35	92.5 ₹ 92,500	0 0.00	-	0 0	0 0	0 0
15 Oct	768.15	92.5 ₹ 92,500	0 0.00	-	0 0	0 0	0 0

For Indian Bank - strike price 820 expiring on 30DEC2025

Delta for 820 PE is -

Historical price for 820 PE is as follows

On 21 Dec INDIANB was trading at 781.40. The strike last trading price was 38.2, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 303

On 20 Dec INDIANB was trading at 781.40. The strike last trading price was 38.2, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 303

On 14 Dec INDIANB was trading at 789.35. The strike last trading price was 33.5, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 324

On 13 Dec INDIANB was trading at 789.35. The strike last trading price was 33.5, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 324

On 7 Dec INDIANB was trading at 808.95. The strike last trading price was 25, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 403

On 5 Dec INDIANB was trading at 808.95. The strike last trading price was 25, which was -4.2 lower than the previous day. The implied volatity was 25.31, the open interest changed by 34 which increased total open position to 403

On 30 Nov INDIANB was trading at 870.25. The strike last trading price was 6.35, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 251

On 29 Nov INDIANB was trading at 870.25. The strike last trading price was 6.35, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 251

On 23 Nov INDIANB was trading at 851.80. The strike last trading price was 13.7, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 216

On 22 Nov INDIANB was trading at 851.80. The strike last trading price was 13.7, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 216

On 16 Nov INDIANB was trading at 868.45. The strike last trading price was 14.9, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 63

On 15 Nov INDIANB was trading at 868.45. The strike last trading price was 14.9, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 63

On 14 Nov INDIANB was trading at 868.45. The strike last trading price was 14.9, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 63

On 13 Nov INDIANB was trading at 869.45. The strike last trading price was 11.35, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 54

On 9 Nov INDIANB was trading at 873.95. The strike last trading price was 12.9, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 22

On 8 Nov INDIANB was trading at 873.95. The strike last trading price was 12.9, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 22

On 2 Nov INDIANB was trading at 858.70. The strike last trading price was 19.2, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 15

On 1 Nov INDIANB was trading at 858.70. The strike last trading price was 19.2, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 15

On 27 Oct INDIANB was trading at 825.85. The strike last trading price was 92.5, 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 18 Oct INDIANB was trading at 782.35. The strike last trading price was 92.5, 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 15 Oct INDIANB was trading at 768.15. The strike last trading price was 92.5, 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

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