INDIANB
Indian Bank
Historical option data for INDIANB
16 Apr 2025 04:13 PM IST
| INDIANB 24APR2025 620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.14
Theta: -0.39
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 16 Apr | 568.15 | 1.5 | 1.1 | 42.96 | 591 | 183 | 276 | |||
| 15 Apr | 541.25 | 0.4 | -0.1 | 44.29 | 23 | 2 | 92 | |||
|
|
||||||||||
| 11 Apr | 535.80 | 0.5 | -0.1 | 41.12 | 14 | 0 | 90 | |||
| 9 Apr | 526.95 | 0.6 | -1.9 | 42.28 | 36 | -1 | 90 | |||
| 8 Apr | 546.90 | 2.5 | 0.2 | 44.66 | 95 | 2 | 91 | |||
| 7 Apr | 539.45 | 2.35 | 0.65 | 45.28 | 46 | -5 | 89 | |||
| 4 Apr | 546.05 | 1.7 | -0.85 | 36.29 | 41 | 6 | 96 | |||
| 3 Apr | 549.20 | 2.5 | 0.85 | 37.08 | 79 | 13 | 90 | |||
| 2 Apr | 529.70 | 1.65 | 0.15 | 40.87 | 19 | -1 | 77 | |||
| 1 Apr | 530.95 | 1.5 | -1.05 | 39.45 | 39 | -23 | 80 | |||
| 28 Mar | 541.30 | 2.6 | -2.35 | 36.64 | 188 | 88 | 103 | |||
| 27 Mar | 552.90 | 4.95 | 1.3 | 39.23 | 4 | 3 | 15 | |||
| 26 Mar | 542.75 | 3.7 | -0.2 | 37.90 | 13 | 5 | 12 | |||
| 25 Mar | 543.05 | 3.9 | 0.2 | 37.57 | 3 | 2 | 7 | |||
| 21 Mar | 547.95 | 3.7 | 0.7 | 32.64 | 2 | 0 | 4 | |||
| 20 Mar | 534.25 | 3 | 0.9 | 35.91 | 2 | 0 | 2 | |||
| 18 Mar | 512.95 | 2.05 | -23.05 | 38.18 | 23 | 1 | 1 | |||
| 27 Feb | 521.60 | 0 | 0 | 10.87 | 0 | 0 | 0 | |||
| 26 Feb | 521.15 | 0 | 0 | 10.57 | 0 | 0 | 0 | |||
| 25 Feb | 522.00 | 0 | 0 | 10.57 | 0 | 0 | 0 | |||
| 24 Feb | 528.15 | 0 | 0 | 9.91 | 0 | 0 | 0 | |||
| 20 Feb | 525.65 | 0 | 0 | 9.93 | 0 | 0 | 0 | |||
| 19 Feb | 525.95 | 0 | 0 | 9.75 | 0 | 0 | 0 | |||
| 10 Feb | 524.50 | 0 | 0 | 8.45 | 0 | 0 | 0 | |||
| 7 Feb | 543.35 | 0 | 0 | 6.63 | 0 | 0 | 0 | |||
| 6 Feb | 547.90 | 0 | 0 | 5.94 | 0 | 0 | 0 | |||
| 5 Feb | 540.20 | 0 | 0 | 6.84 | 0 | 0 | 0 | |||
| 4 Feb | 540.25 | 0 | 0 | 6.67 | 0 | 0 | 0 | |||
| 3 Feb | 520.40 | 0 | 0 | 8.69 | 0 | 0 | 0 | |||
| 1 Feb | 535.35 | 0 | 0 | 6.77 | 0 | 0 | 0 | |||
For Indian Bank - strike price 620 expiring on 24APR2025
Delta for 620 CE is 0.09
Historical price for 620 CE is as follows
On 16 Apr INDIANB was trading at 568.15. The strike last trading price was 1.5, which was 1.1 higher than the previous day. The implied volatity was 42.96, the open interest changed by 183 which increased total open position to 276
On 15 Apr INDIANB was trading at 541.25. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 44.29, the open interest changed by 2 which increased total open position to 92
On 11 Apr INDIANB was trading at 535.80. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 41.12, the open interest changed by 0 which decreased total open position to 90
On 9 Apr INDIANB was trading at 526.95. The strike last trading price was 0.6, which was -1.9 lower than the previous day. The implied volatity was 42.28, the open interest changed by -1 which decreased total open position to 90
On 8 Apr INDIANB was trading at 546.90. The strike last trading price was 2.5, which was 0.2 higher than the previous day. The implied volatity was 44.66, the open interest changed by 2 which increased total open position to 91
On 7 Apr INDIANB was trading at 539.45. The strike last trading price was 2.35, which was 0.65 higher than the previous day. The implied volatity was 45.28, the open interest changed by -5 which decreased total open position to 89
On 4 Apr INDIANB was trading at 546.05. The strike last trading price was 1.7, which was -0.85 lower than the previous day. The implied volatity was 36.29, the open interest changed by 6 which increased total open position to 96
On 3 Apr INDIANB was trading at 549.20. The strike last trading price was 2.5, which was 0.85 higher than the previous day. The implied volatity was 37.08, the open interest changed by 13 which increased total open position to 90
On 2 Apr INDIANB was trading at 529.70. The strike last trading price was 1.65, which was 0.15 higher than the previous day. The implied volatity was 40.87, the open interest changed by -1 which decreased total open position to 77
On 1 Apr INDIANB was trading at 530.95. The strike last trading price was 1.5, which was -1.05 lower than the previous day. The implied volatity was 39.45, the open interest changed by -23 which decreased total open position to 80
On 28 Mar INDIANB was trading at 541.30. The strike last trading price was 2.6, which was -2.35 lower than the previous day. The implied volatity was 36.64, the open interest changed by 88 which increased total open position to 103
On 27 Mar INDIANB was trading at 552.90. The strike last trading price was 4.95, which was 1.3 higher than the previous day. The implied volatity was 39.23, the open interest changed by 3 which increased total open position to 15
On 26 Mar INDIANB was trading at 542.75. The strike last trading price was 3.7, which was -0.2 lower than the previous day. The implied volatity was 37.90, the open interest changed by 5 which increased total open position to 12
On 25 Mar INDIANB was trading at 543.05. The strike last trading price was 3.9, which was 0.2 higher than the previous day. The implied volatity was 37.57, the open interest changed by 2 which increased total open position to 7
On 21 Mar INDIANB was trading at 547.95. The strike last trading price was 3.7, which was 0.7 higher than the previous day. The implied volatity was 32.64, the open interest changed by 0 which decreased total open position to 4
On 20 Mar INDIANB was trading at 534.25. The strike last trading price was 3, which was 0.9 higher than the previous day. The implied volatity was 35.91, the open interest changed by 0 which decreased total open position to 2
On 18 Mar INDIANB was trading at 512.95. The strike last trading price was 2.05, which was -23.05 lower than the previous day. The implied volatity was 38.18, the open interest changed by 1 which increased total open position to 1
On 27 Feb INDIANB was trading at 521.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.87, the open interest changed by 0 which decreased total open position to 0
On 26 Feb INDIANB was trading at 521.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.57, the open interest changed by 0 which decreased total open position to 0
On 25 Feb INDIANB was trading at 522.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.57, the open interest changed by 0 which decreased total open position to 0
On 24 Feb INDIANB was trading at 528.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.91, the open interest changed by 0 which decreased total open position to 0
On 20 Feb INDIANB was trading at 525.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.93, the open interest changed by 0 which decreased total open position to 0
On 19 Feb INDIANB was trading at 525.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.75, the open interest changed by 0 which decreased total open position to 0
On 10 Feb INDIANB was trading at 524.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.45, the open interest changed by 0 which decreased total open position to 0
On 7 Feb INDIANB was trading at 543.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.63, the open interest changed by 0 which decreased total open position to 0
On 6 Feb INDIANB was trading at 547.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.94, the open interest changed by 0 which decreased total open position to 0
On 5 Feb INDIANB was trading at 540.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.84, the open interest changed by 0 which decreased total open position to 0
On 4 Feb INDIANB was trading at 540.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.67, the open interest changed by 0 which decreased total open position to 0
On 3 Feb INDIANB was trading at 520.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.69, the open interest changed by 0 which decreased total open position to 0
On 1 Feb INDIANB was trading at 535.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.77, the open interest changed by 0 which decreased total open position to 0
| INDIANB 24APR2025 620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 16 Apr | 568.15 | 69.95 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Apr | 541.25 | 69.95 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 535.80 | 69.95 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 526.95 | 69.95 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 546.90 | 69.95 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 539.45 | 69.95 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 546.05 | 69.95 | 0 | 0.00 | 0 | 2 | 0 |
| 3 Apr | 549.20 | 69.95 | 3.85 | 42.55 | 5 | 0 | 3 |
| 2 Apr | 529.70 | 66.1 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 530.95 | 66.1 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 541.30 | 66.1 | -4.9 | - | 1 | 0 | 2 |
| 27 Mar | 552.90 | 71 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 542.75 | 71 | 0 | 0.00 | 0 | 2 | 0 |
| 25 Mar | 543.05 | 71 | -17.9 | - | 2 | 1 | 1 |
| 21 Mar | 547.95 | 88.9 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 534.25 | 88.9 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 512.95 | 88.9 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 521.60 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 521.15 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 522.00 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 528.15 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 525.65 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 525.95 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 524.50 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 543.35 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 547.90 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 540.20 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 540.25 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 520.40 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 535.35 | 0 | 0 | - | 0 | 0 | 0 |
For Indian Bank - strike price 620 expiring on 24APR2025
Delta for 620 PE is 0.00
Historical price for 620 PE is as follows
On 16 Apr INDIANB was trading at 568.15. The strike last trading price was 69.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 15 Apr INDIANB was trading at 541.25. The strike last trading price was 69.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Apr INDIANB was trading at 535.80. The strike last trading price was 69.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Apr INDIANB was trading at 526.95. The strike last trading price was 69.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Apr INDIANB was trading at 546.90. The strike last trading price was 69.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Apr INDIANB was trading at 539.45. The strike last trading price was 69.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Apr INDIANB was trading at 546.05. The strike last trading price was 69.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 3 Apr INDIANB was trading at 549.20. The strike last trading price was 69.95, which was 3.85 higher than the previous day. The implied volatity was 42.55, the open interest changed by 0 which decreased total open position to 3
On 2 Apr INDIANB was trading at 529.70. The strike last trading price was 66.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Apr INDIANB was trading at 530.95. The strike last trading price was 66.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Mar INDIANB was trading at 541.30. The strike last trading price was 66.1, which was -4.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Mar INDIANB was trading at 552.90. The strike last trading price was 71, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Mar INDIANB was trading at 542.75. The strike last trading price was 71, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 25 Mar INDIANB was trading at 543.05. The strike last trading price was 71, which was -17.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 21 Mar INDIANB was trading at 547.95. The strike last trading price was 88.9, 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 Mar INDIANB was trading at 534.25. The strike last trading price was 88.9, 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 Mar INDIANB was trading at 512.95. The strike last trading price was 88.9, 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 Feb INDIANB was trading at 521.60. 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 26 Feb INDIANB was trading at 521.15. 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 25 Feb INDIANB was trading at 522.00. 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 24 Feb INDIANB was trading at 528.15. 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 20 Feb INDIANB was trading at 525.65. 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 Feb INDIANB was trading at 525.95. 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 10 Feb INDIANB was trading at 524.50. 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 Feb INDIANB was trading at 543.35. 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 Feb INDIANB was trading at 547.90. 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 5 Feb INDIANB was trading at 540.20. 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 4 Feb INDIANB was trading at 540.25. 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 3 Feb INDIANB was trading at 520.40. 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 1 Feb INDIANB was trading at 535.35. 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
