INDIANB

Indian Bank

775 +1.85 (0.24%)

L: 769.6 H: 783.7

Back to Option Chain

Historical option data for INDIANB
17 Dec 2025 04:13 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 700 CE
Delta: 0.90 Vega: 0.26 Theta: -0.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	775.00	79.25 ₹ 79,250	-7.75 -7750.00	44.40	8 8,000	4 4,000	18 18,000
16 Dec	773.15	87 ₹ 87,000	-6.25 -6250.00	-	0 0	0 0	14 14,000
15 Dec	783.85	87 ₹ 87,000	-6.25 -6250.00	35.09	3 3,000	0 0	15 15,000
12 Dec	789.35	93.25 ₹ 93,250	-0.95 -950.00	18.01	3 3,000	1 1,000	14 14,000
11 Dec	782.65	94.2 ₹ 94,200	-2.05 -2050.00	-	0 0	0 0	13 13,000
10 Dec	782.80	94.2 ₹ 94,200	-2.05 -2050.00	56.28	5 5,000	-3 -3,000	13 13,000
9 Dec	793.90	96.25 ₹ 96,250	16.1 16100.00	-	3 3,000	2 2,000	15 15,000
8 Dec	779.10	80.15 ₹ 80,150	-33.7 -33700.00	-	4 4,000	-2 -2,000	12 12,000

5 Dec	808.95	113.85 ₹ 1,13,850	4.75 4750.00	35.04	15 15,000	11 11,000	15 15,000
4 Dec	802.60	109.1 ₹ 1,09,100	-3.9 -3900.00	-	7 7,000	4 4,000	5 5,000
3 Dec	812.80	113 ₹ 1,13,000	21.75 21750.00	-	1 1,000	0 0	0 0
17 Oct	782.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	771.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	775.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	768.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	783.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	776.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	766.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	760.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	757.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	758.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	765.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Indian Bank - strike price 700 expiring on 30DEC2025

Delta for 700 CE is 0.90

Historical price for 700 CE is as follows

On 17 Dec INDIANB was trading at 775.00. The strike last trading price was 79.25, which was -7.75 lower than the previous day. The implied volatity was 44.40, the open interest changed by 4 which increased total open position to 18

On 16 Dec INDIANB was trading at 773.15. The strike last trading price was 87, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 15 Dec INDIANB was trading at 783.85. The strike last trading price was 87, which was -6.25 lower than the previous day. The implied volatity was 35.09, the open interest changed by 0 which decreased total open position to 15

On 12 Dec INDIANB was trading at 789.35. The strike last trading price was 93.25, which was -0.95 lower than the previous day. The implied volatity was 18.01, the open interest changed by 1 which increased total open position to 14

On 11 Dec INDIANB was trading at 782.65. The strike last trading price was 94.2, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 10 Dec INDIANB was trading at 782.80. The strike last trading price was 94.2, which was -2.05 lower than the previous day. The implied volatity was 56.28, the open interest changed by -3 which decreased total open position to 13

On 9 Dec INDIANB was trading at 793.90. The strike last trading price was 96.25, which was 16.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 15

On 8 Dec INDIANB was trading at 779.10. The strike last trading price was 80.15, which was -33.7 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 12

On 5 Dec INDIANB was trading at 808.95. The strike last trading price was 113.85, which was 4.75 higher than the previous day. The implied volatity was 35.04, the open interest changed by 11 which increased total open position to 15

On 4 Dec INDIANB was trading at 802.60. The strike last trading price was 109.1, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 5

On 3 Dec INDIANB was trading at 812.80. The strike last trading price was 113, which was 21.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Oct INDIANB was trading at 782.35. 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 16 Oct INDIANB was trading at 771.05. 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 15 Oct INDIANB was trading at 775.50. 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 14 Oct INDIANB was trading at 768.15. 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 13 Oct INDIANB was trading at 783.50. 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 10 Oct INDIANB was trading at 776.25. 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 9 Oct INDIANB was trading at 766.20. 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 8 Oct INDIANB was trading at 760.60. 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 7 Oct INDIANB was trading at 757.70. 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 6 Oct INDIANB was trading at 758.05. 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 3 Oct INDIANB was trading at 765.95. 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 30DEC2025 700 PE
Delta: -0.04 Vega: 0.12 Theta: -0.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	775.00	0.75 ₹ 750	-0.05 -50.00	31.72	101 1,01,000	9 9,000	205 2,05,000
16 Dec	773.15	0.8 ₹ 800	0 0.00	30.00	78 78,000	28 28,000	195 1,95,000
15 Dec	783.85	0.8 ₹ 800	0.2 200.00	32.80	25 25,000	8 8,000	167 1,67,000
12 Dec	789.35	0.6 ₹ 600	-0.05 -50.00	30.14	39 39,000	-15 -15,000	160 1,60,000
11 Dec	782.65	0.65 ₹ 650	-0.4 -400.00	28.03	12 12,000	5 5,000	176 1,76,000
10 Dec	782.80	1.1 ₹ 1,100	0.15 150.00	30.46	54 54,000	-8 -8,000	172 1,72,000
9 Dec	793.90	1.05 ₹ 1,050	-0.4 -400.00	31.82	160 1,60,000	-6 -6,000	181 1,81,000
8 Dec	779.10	1.5 ₹ 1,500	0.8 800.00	30.13	321 3,21,000	148 1,48,000	188 1,88,000
5 Dec	808.95	0.7 ₹ 700	-0.35 -350.00	30.49	72 72,000	17 17,000	37 37,000
4 Dec	802.60	1.05 ₹ 1,050	0.1 100.00	31.61	57 57,000	11 11,000	19 19,000
3 Dec	812.80	1 ₹ 1,000	-28.95 -28950.00	32.27	15 15,000	8 8,000	8 8,000
17 Oct	782.35	29.95 ₹ 29,950	0 0.00	-	0 0	0 0	0 0
16 Oct	771.05	29.95 ₹ 29,950	0 0.00	7.20	0 0	0 0	0 0
15 Oct	775.50	29.95 ₹ 29,950	0 0.00	-	0 0	0 0	0 0
14 Oct	768.15	29.95 ₹ 29,950	0 0.00	-	0 0	0 0	0 0
13 Oct	783.50	29.95 ₹ 29,950	0 0.00	-	0 0	0 0	0 0
10 Oct	776.25	29.95 ₹ 29,950	0 0.00	-	0 0	0 0	0 0
9 Oct	766.20	29.95 ₹ 29,950	0 0.00	6.47	0 0	0 0	0 0
8 Oct	760.60	29.95 ₹ 29,950	0 0.00	-	0 0	0 0	0 0
7 Oct	757.70	29.95 ₹ 29,950	0 0.00	5.86	0 0	0 0	0 0
6 Oct	758.05	29.95 ₹ 29,950	0 0.00	-	0 0	0 0	0 0
3 Oct	765.95	0 ₹ 0	0 0.00	6.10	0 0	0 0	0 0

For Indian Bank - strike price 700 expiring on 30DEC2025

Delta for 700 PE is -0.04

Historical price for 700 PE is as follows

On 17 Dec INDIANB was trading at 775.00. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 31.72, the open interest changed by 9 which increased total open position to 205

On 16 Dec INDIANB was trading at 773.15. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 30.00, the open interest changed by 28 which increased total open position to 195

On 15 Dec INDIANB was trading at 783.85. The strike last trading price was 0.8, which was 0.2 higher than the previous day. The implied volatity was 32.80, the open interest changed by 8 which increased total open position to 167

On 12 Dec INDIANB was trading at 789.35. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 30.14, the open interest changed by -15 which decreased total open position to 160

On 11 Dec INDIANB was trading at 782.65. The strike last trading price was 0.65, which was -0.4 lower than the previous day. The implied volatity was 28.03, the open interest changed by 5 which increased total open position to 176

On 10 Dec INDIANB was trading at 782.80. The strike last trading price was 1.1, which was 0.15 higher than the previous day. The implied volatity was 30.46, the open interest changed by -8 which decreased total open position to 172

On 9 Dec INDIANB was trading at 793.90. The strike last trading price was 1.05, which was -0.4 lower than the previous day. The implied volatity was 31.82, the open interest changed by -6 which decreased total open position to 181

On 8 Dec INDIANB was trading at 779.10. The strike last trading price was 1.5, which was 0.8 higher than the previous day. The implied volatity was 30.13, the open interest changed by 148 which increased total open position to 188

On 5 Dec INDIANB was trading at 808.95. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 30.49, the open interest changed by 17 which increased total open position to 37

On 4 Dec INDIANB was trading at 802.60. The strike last trading price was 1.05, which was 0.1 higher than the previous day. The implied volatity was 31.61, the open interest changed by 11 which increased total open position to 19

On 3 Dec INDIANB was trading at 812.80. The strike last trading price was 1, which was -28.95 lower than the previous day. The implied volatity was 32.27, the open interest changed by 8 which increased total open position to 8

On 17 Oct INDIANB was trading at 782.35. The strike last trading price was 29.95, 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 Oct INDIANB was trading at 771.05. The strike last trading price was 29.95, which was 0 lower than the previous day. The implied volatity was 7.20, the open interest changed by 0 which decreased total open position to 0

On 15 Oct INDIANB was trading at 775.50. The strike last trading price was 29.95, 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 Oct INDIANB was trading at 768.15. The strike last trading price was 29.95, 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 Oct INDIANB was trading at 783.50. The strike last trading price was 29.95, 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 Oct INDIANB was trading at 776.25. The strike last trading price was 29.95, 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 Oct INDIANB was trading at 766.20. The strike last trading price was 29.95, which was 0 lower than the previous day. The implied volatity was 6.47, the open interest changed by 0 which decreased total open position to 0

On 8 Oct INDIANB was trading at 760.60. The strike last trading price was 29.95, 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 Oct INDIANB was trading at 757.70. The strike last trading price was 29.95, which was 0 lower than the previous day. The implied volatity was 5.86, the open interest changed by 0 which decreased total open position to 0

On 6 Oct INDIANB was trading at 758.05. The strike last trading price was 29.95, 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 Oct INDIANB was trading at 765.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.10, 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