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 750 CE
Delta: 0.88 Vega: 0.36 Theta: -0.40 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	789.35	46 ₹ 46,000	6 6000.00	22.64	5 5,000	0 0	11 11,000
11 Dec	782.65	40 ₹ 40,000	-2.55 -2550.00	23.10	1 1,000	0 0	11 11,000
10 Dec	782.80	40.85 ₹ 40,850	-8.1 -8100.00	26.98	9 9,000	0 0	10 10,000
9 Dec	793.90	48.95 ₹ 48,950	7.4 7400.00	22.11	25 25,000	-5 -5,000	9 9,000
8 Dec	779.10	41.55 ₹ 41,550	-25.6 -25600.00	27.61	25 25,000	4 4,000	13 13,000
5 Dec	808.95	67.15 ₹ 67,150	4.3 4300.00	29.42	13 13,000	1 1,000	9 9,000
4 Dec	802.60	62.6 ₹ 62,600	-61.5 -61500.00	23.39	11 11,000	8 8,000	8 8,000

3 Dec	812.80	124.1 ₹ 1,24,100	0 0.00	-	0 0	0 0	0 0

For Indian Bank - strike price 750 expiring on 30DEC2025

Delta for 750 CE is 0.88

Historical price for 750 CE is as follows

On 12 Dec INDIANB was trading at 789.35. The strike last trading price was 46, which was 6 higher than the previous day. The implied volatity was 22.64, the open interest changed by 0 which decreased total open position to 11

On 11 Dec INDIANB was trading at 782.65. The strike last trading price was 40, which was -2.55 lower than the previous day. The implied volatity was 23.10, the open interest changed by 0 which decreased total open position to 11

On 10 Dec INDIANB was trading at 782.80. The strike last trading price was 40.85, which was -8.1 lower than the previous day. The implied volatity was 26.98, the open interest changed by 0 which decreased total open position to 10

On 9 Dec INDIANB was trading at 793.90. The strike last trading price was 48.95, which was 7.4 higher than the previous day. The implied volatity was 22.11, the open interest changed by -5 which decreased total open position to 9

On 8 Dec INDIANB was trading at 779.10. The strike last trading price was 41.55, which was -25.6 lower than the previous day. The implied volatity was 27.61, the open interest changed by 4 which increased total open position to 13

On 5 Dec INDIANB was trading at 808.95. The strike last trading price was 67.15, which was 4.3 higher than the previous day. The implied volatity was 29.42, the open interest changed by 1 which increased total open position to 9

On 4 Dec INDIANB was trading at 802.60. The strike last trading price was 62.6, which was -61.5 lower than the previous day. The implied volatity was 23.39, the open interest changed by 8 which increased total open position to 8

On 3 Dec INDIANB was trading at 812.80. The strike last trading price was 124.1, 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 750 PE
Delta: -0.14 Vega: 0.40 Theta: -0.24 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	789.35	3.3 ₹ 3,300	-1.6 -1600.00	24.71	119 1,19,000	-3 -3,000	338 3,38,000
11 Dec	782.65	4.9 ₹ 4,900	-0.95 -950.00	24.76	118 1,18,000	13 13,000	340 3,40,000
10 Dec	782.80	6.6 ₹ 6,600	1.9 1900.00	27.78	224 2,24,000	-26 -26,000	324 3,24,000
9 Dec	793.90	4.85 ₹ 4,850	-3.3 -3300.00	27.28	583 5,83,000	7 7,000	354 3,54,000
8 Dec	779.10	8 ₹ 8,000	4.5 4500.00	27.54	603 6,03,000	149 1,49,000	349 3,49,000
5 Dec	808.95	3.45 ₹ 3,450	-1.4 -1400.00	27.02	335 3,35,000	26 26,000	198 1,98,000
4 Dec	802.60	4.95 ₹ 4,950	0.4 400.00	28.98	273 2,73,000	-19 -19,000	169 1,69,000
3 Dec	812.80	4.55 ₹ 4,550	-8.75 -8750.00	29.75	411 4,11,000	192 1,92,000	192 1,92,000

For Indian Bank - strike price 750 expiring on 30DEC2025

Delta for 750 PE is -0.14

Historical price for 750 PE is as follows

On 12 Dec INDIANB was trading at 789.35. The strike last trading price was 3.3, which was -1.6 lower than the previous day. The implied volatity was 24.71, the open interest changed by -3 which decreased total open position to 338

On 11 Dec INDIANB was trading at 782.65. The strike last trading price was 4.9, which was -0.95 lower than the previous day. The implied volatity was 24.76, the open interest changed by 13 which increased total open position to 340

On 10 Dec INDIANB was trading at 782.80. The strike last trading price was 6.6, which was 1.9 higher than the previous day. The implied volatity was 27.78, the open interest changed by -26 which decreased total open position to 324

On 9 Dec INDIANB was trading at 793.90. The strike last trading price was 4.85, which was -3.3 lower than the previous day. The implied volatity was 27.28, the open interest changed by 7 which increased total open position to 354

On 8 Dec INDIANB was trading at 779.10. The strike last trading price was 8, which was 4.5 higher than the previous day. The implied volatity was 27.54, the open interest changed by 149 which increased total open position to 349

On 5 Dec INDIANB was trading at 808.95. The strike last trading price was 3.45, which was -1.4 lower than the previous day. The implied volatity was 27.02, the open interest changed by 26 which increased total open position to 198

On 4 Dec INDIANB was trading at 802.60. The strike last trading price was 4.95, which was 0.4 higher than the previous day. The implied volatity was 28.98, the open interest changed by -19 which decreased total open position to 169

On 3 Dec INDIANB was trading at 812.80. The strike last trading price was 4.55, which was -8.75 lower than the previous day. The implied volatity was 29.75, the open interest changed by 192 which increased total open position to 192

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