INDIANB

Indian Bank

789.35 +6.70 (0.86%)

L: 781.15 H: 793.5

Back to Option Chain

Historical option data for INDIANB
12 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 740 CE
Delta: 0.83 Vega: 0.45 Theta: -0.60 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	789.35	59.35 ₹ 59,350	8.8 8800.00	34.95	1 1,000	0 0	16 16,000
11 Dec	782.65	50.55 ₹ 50,550	-17.85 -17850.00	-	0 0	0 0	16 16,000
10 Dec	782.80	50.55 ₹ 50,550	-17.85 -17850.00	-	0 0	0 0	16 16,000
9 Dec	793.90	50.55 ₹ 50,550	-17.85 -17850.00	-	0 0	16 16,000	0 0
8 Dec	779.10	50.55 ₹ 50,550	-17.85 -17850.00	30.28	16 16,000	0 0	0 0
5 Dec	808.95	68.4 ₹ 68,400	0 0.00	-	0 0	0 0	0 0
4 Dec	802.60	68.4 ₹ 68,400	0 0.00	-	0 0	0 0	0 0

3 Dec	812.80	68.4 ₹ 68,400	0 0.00	-	0 0	0 0	0 0
27 Oct	825.85	68.4 ₹ 68,400	0 0.00	-	0 0	0 0	0 0
23 Oct	826.20	68.4 ₹ 68,400	0 0.00	-	0 0	0 0	0 0
21 Oct	813.30	68.4 ₹ 68,400	0 0.00	-	0 0	0 0	0 0
17 Oct	782.35	68.4 ₹ 68,400	0 0.00	-	0 0	0 0	0 0
16 Oct	771.05	68.4 ₹ 68,400	0 0.00	-	0 0	0 0	0 0
15 Oct	775.50	68.4 ₹ 68,400	0 0.00	-	0 0	0 0	0 0
14 Oct	768.15	68.4 ₹ 68,400	0 0.00	-	0 0	0 0	0 0
13 Oct	783.50	68.4 ₹ 68,400	0 0.00	-	0 0	0 0	0 0
10 Oct	776.25	68.4 ₹ 68,400	0 0.00	-	0 0	0 0	0 0
9 Oct	766.20	68.4 ₹ 68,400	0 0.00	-	0 0	0 0	0 0
8 Oct	760.60	68.4 ₹ 68,400	0 0.00	-	0 0	0 0	0 0
7 Oct	757.70	68.4 ₹ 68,400	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 740 expiring on 30DEC2025

Delta for 740 CE is 0.83

Historical price for 740 CE is as follows

On 12 Dec INDIANB was trading at 789.35. The strike last trading price was 59.35, which was 8.8 higher than the previous day. The implied volatity was 34.95, the open interest changed by 0 which decreased total open position to 16

On 11 Dec INDIANB was trading at 782.65. The strike last trading price was 50.55, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 10 Dec INDIANB was trading at 782.80. The strike last trading price was 50.55, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 9 Dec INDIANB was trading at 793.90. The strike last trading price was 50.55, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 0

On 8 Dec INDIANB was trading at 779.10. The strike last trading price was 50.55, which was -17.85 lower than the previous day. The implied volatity was 30.28, the open interest changed by 0 which decreased total open position to 0

On 5 Dec INDIANB was trading at 808.95. The strike last trading price was 68.4, 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 Dec INDIANB was trading at 802.60. The strike last trading price was 68.4, 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 Dec INDIANB was trading at 812.80. The strike last trading price was 68.4, 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 Oct INDIANB was trading at 825.85. The strike last trading price was 68.4, 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 23 Oct INDIANB was trading at 826.20. The strike last trading price was 68.4, 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 21 Oct INDIANB was trading at 813.30. The strike last trading price was 68.4, 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 17 Oct INDIANB was trading at 782.35. The strike last trading price was 68.4, 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 68.4, 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 68.4, 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 68.4, 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 68.4, 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 68.4, 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 68.4, 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 68.4, 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 68.4, 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 740 PE
Delta: -0.10 Vega: 0.32 Theta: -0.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	789.35	2.3 ₹ 2,300	-1.1 -1100.00	25.53	75 75,000	8 8,000	253 2,53,000
11 Dec	782.65	3.25 ₹ 3,250	-1.15 -1150.00	25.08	67 67,000	-2 -2,000	244 2,44,000
10 Dec	782.80	4.75 ₹ 4,750	1.45 1450.00	28.27	103 1,03,000	-14 -14,000	254 2,54,000
9 Dec	793.90	3.4 ₹ 3,400	-2.6 -2600.00	27.67	244 2,44,000	45 45,000	268 2,68,000
8 Dec	779.10	5.9 ₹ 5,900	3.65 3650.00	28.04	391 3,91,000	132 1,32,000	223 2,23,000
5 Dec	808.95	2.25 ₹ 2,250	-1.4 -1400.00	26.84	112 1,12,000	16 16,000	93 93,000
4 Dec	802.60	3.55 ₹ 3,550	0.2 200.00	29.12	93 93,000	6 6,000	76 76,000
3 Dec	812.80	3.4 ₹ 3,400	-43.1 -43100.00	30.18	205 2,05,000	66 66,000	66 66,000
27 Oct	825.85	46.5 ₹ 46,500	0 0.00	-	0 0	0 0	0 0
23 Oct	826.20	46.5 ₹ 46,500	0 0.00	-	0 0	0 0	0 0
21 Oct	813.30	46.5 ₹ 46,500	0 0.00	-	0 0	0 0	0 0
17 Oct	782.35	46.5 ₹ 46,500	0 0.00	-	0 0	0 0	0 0
16 Oct	771.05	46.5 ₹ 46,500	0 0.00	4.09	0 0	0 0	0 0
15 Oct	775.50	46.5 ₹ 46,500	0 0.00	-	0 0	0 0	0 0
14 Oct	768.15	46.5 ₹ 46,500	0 0.00	-	0 0	0 0	0 0
13 Oct	783.50	46.5 ₹ 46,500	0 0.00	-	0 0	0 0	0 0
10 Oct	776.25	46.5 ₹ 46,500	0 0.00	-	0 0	0 0	0 0
9 Oct	766.20	46.5 ₹ 46,500	0 0.00	3.43	0 0	0 0	0 0
8 Oct	760.60	46.5 ₹ 46,500	0 0.00	-	0 0	0 0	0 0
7 Oct	757.70	46.5 ₹ 46,500	0 0.00	2.77	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	3.13	0 0	0 0	0 0

For Indian Bank - strike price 740 expiring on 30DEC2025

Delta for 740 PE is -0.10

Historical price for 740 PE is as follows

On 12 Dec INDIANB was trading at 789.35. The strike last trading price was 2.3, which was -1.1 lower than the previous day. The implied volatity was 25.53, the open interest changed by 8 which increased total open position to 253

On 11 Dec INDIANB was trading at 782.65. The strike last trading price was 3.25, which was -1.15 lower than the previous day. The implied volatity was 25.08, the open interest changed by -2 which decreased total open position to 244

On 10 Dec INDIANB was trading at 782.80. The strike last trading price was 4.75, which was 1.45 higher than the previous day. The implied volatity was 28.27, the open interest changed by -14 which decreased total open position to 254

On 9 Dec INDIANB was trading at 793.90. The strike last trading price was 3.4, which was -2.6 lower than the previous day. The implied volatity was 27.67, the open interest changed by 45 which increased total open position to 268

On 8 Dec INDIANB was trading at 779.10. The strike last trading price was 5.9, which was 3.65 higher than the previous day. The implied volatity was 28.04, the open interest changed by 132 which increased total open position to 223

On 5 Dec INDIANB was trading at 808.95. The strike last trading price was 2.25, which was -1.4 lower than the previous day. The implied volatity was 26.84, the open interest changed by 16 which increased total open position to 93

On 4 Dec INDIANB was trading at 802.60. The strike last trading price was 3.55, which was 0.2 higher than the previous day. The implied volatity was 29.12, the open interest changed by 6 which increased total open position to 76

On 3 Dec INDIANB was trading at 812.80. The strike last trading price was 3.4, which was -43.1 lower than the previous day. The implied volatity was 30.18, the open interest changed by 66 which increased total open position to 66

On 27 Oct INDIANB was trading at 825.85. The strike last trading price was 46.5, 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 23 Oct INDIANB was trading at 826.20. The strike last trading price was 46.5, 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 21 Oct INDIANB was trading at 813.30. The strike last trading price was 46.5, 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 17 Oct INDIANB was trading at 782.35. The strike last trading price was 46.5, 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 16 Oct INDIANB was trading at 771.05. The strike last trading price was 46.5, which was 0 lower than the previous day. The implied volatity was 4.09, 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 46.5, 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 14 Oct INDIANB was trading at 768.15. The strike last trading price was 46.5, 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 13 Oct INDIANB was trading at 783.50. The strike last trading price was 46.5, 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 10 Oct INDIANB was trading at 776.25. The strike last trading price was 46.5, 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 9 Oct INDIANB was trading at 766.20. The strike last trading price was 46.5, which was 0 lower than the previous day. The implied volatity was 3.43, 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 46.5, 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 7 Oct INDIANB was trading at 757.70. The strike last trading price was 46.5, which was 0 lower than the previous day. The implied volatity was 2.77, 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 3.13, 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