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 760 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	789.35	43 ₹ 43,000	8.2 8200.00	-	0 0	0 0	47 47,000

11 Dec	782.65	43 ₹ 43,000	8.2 8200.00	-	0 0	0 0	47 47,000
10 Dec	782.80	43 ₹ 43,000	8.2 8200.00	-	0 0	0 0	47 47,000
9 Dec	793.90	43 ₹ 43,000	8.2 8200.00	26.56	27 27,000	-2 -2,000	47 47,000
8 Dec	779.10	34.55 ₹ 34,550	-24.8 -24800.00	27.51	31 31,000	0 0	49 49,000
5 Dec	808.95	59.35 ₹ 59,350	2.35 2350.00	29.92	6 6,000	-1 -1,000	48 48,000
4 Dec	802.60	57 ₹ 57,000	-5.6 -5600.00	28.93	2 2,000	0 0	48 48,000
3 Dec	812.80	62.6 ₹ 62,600	-46.1 -46100.00	27.44	71 71,000	22 22,000	47 47,000
2 Dec	859.45	108.7 ₹ 1,08,700	-10.3 -10300.00	35.77	13 13,000	0 0	26 26,000
1 Dec	887.35	119 ₹ 1,19,000	-12 -12000.00	-	0 0	0 0	0 0
28 Nov	870.25	119 ₹ 1,19,000	-12 -12000.00	-	0 0	0 0	0 0
27 Nov	865.90	119 ₹ 1,19,000	-12 -12000.00	-	0 0	0 0	0 0
26 Nov	886.75	119 ₹ 1,19,000	-12 -12000.00	-	0 0	14 14,000	0 0
25 Nov	873.10	119 ₹ 1,19,000	-12 -12000.00	-	14 14,000	13 13,000	25 25,000
24 Nov	854.75	131 ₹ 1,31,000	19.5 19500.00	-	0 0	0 0	0 0
21 Nov	851.80	131 ₹ 1,31,000	19.5 19500.00	-	0 0	0 0	0 0
20 Nov	882.35	131 ₹ 1,31,000	19.5 19500.00	-	0 0	11 11,000	0 0
19 Nov	885.55	131 ₹ 1,31,000	19.5 19500.00	-	11 11,000	9 9,000	10 10,000
27 Oct	825.85	58.65 ₹ 58,650	0 0.00	-	0 0	0 0	0 0
23 Oct	826.20	58.65 ₹ 58,650	0 0.00	-	0 0	0 0	0 0
21 Oct	813.30	58.65 ₹ 58,650	0 0.00	-	0 0	0 0	0 0
17 Oct	782.35	58.65 ₹ 58,650	0 0.00	-	0 0	0 0	0 0
16 Oct	771.05	58.65 ₹ 58,650	0 0.00	-	0 0	0 0	0 0
15 Oct	775.50	58.65 ₹ 58,650	0 0.00	-	0 0	0 0	0 0
14 Oct	768.15	58.65 ₹ 58,650	0 0.00	-	0 0	0 0	0 0
13 Oct	783.50	58.65 ₹ 58,650	0 0.00	-	0 0	0 0	0 0
10 Oct	776.25	58.65 ₹ 58,650	0 0.00	-	0 0	0 0	0 0
9 Oct	766.20	58.65 ₹ 58,650	0 0.00	-	0 0	0 0	0 0
8 Oct	760.60	58.65 ₹ 58,650	0 0.00	-	0 0	0 0	0 0
7 Oct	757.70	58.65 ₹ 58,650	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 760 expiring on 30DEC2025

Delta for 760 CE is -

Historical price for 760 CE is as follows

On 12 Dec INDIANB was trading at 789.35. The strike last trading price was 43, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47

On 11 Dec INDIANB was trading at 782.65. The strike last trading price was 43, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47

On 10 Dec INDIANB was trading at 782.80. The strike last trading price was 43, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47

On 9 Dec INDIANB was trading at 793.90. The strike last trading price was 43, which was 8.2 higher than the previous day. The implied volatity was 26.56, the open interest changed by -2 which decreased total open position to 47

On 8 Dec INDIANB was trading at 779.10. The strike last trading price was 34.55, which was -24.8 lower than the previous day. The implied volatity was 27.51, the open interest changed by 0 which decreased total open position to 49

On 5 Dec INDIANB was trading at 808.95. The strike last trading price was 59.35, which was 2.35 higher than the previous day. The implied volatity was 29.92, the open interest changed by -1 which decreased total open position to 48

On 4 Dec INDIANB was trading at 802.60. The strike last trading price was 57, which was -5.6 lower than the previous day. The implied volatity was 28.93, the open interest changed by 0 which decreased total open position to 48

On 3 Dec INDIANB was trading at 812.80. The strike last trading price was 62.6, which was -46.1 lower than the previous day. The implied volatity was 27.44, the open interest changed by 22 which increased total open position to 47

On 2 Dec INDIANB was trading at 859.45. The strike last trading price was 108.7, which was -10.3 lower than the previous day. The implied volatity was 35.77, the open interest changed by 0 which decreased total open position to 26

On 1 Dec INDIANB was trading at 887.35. The strike last trading price was 119, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov INDIANB was trading at 870.25. The strike last trading price was 119, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov INDIANB was trading at 865.90. The strike last trading price was 119, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov INDIANB was trading at 886.75. The strike last trading price was 119, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0

On 25 Nov INDIANB was trading at 873.10. The strike last trading price was 119, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 25

On 24 Nov INDIANB was trading at 854.75. The strike last trading price was 131, which was 19.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov INDIANB was trading at 851.80. The strike last trading price was 131, which was 19.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov INDIANB was trading at 882.35. The strike last trading price was 131, which was 19.5 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 19 Nov INDIANB was trading at 885.55. The strike last trading price was 131, which was 19.5 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 10

On 27 Oct INDIANB was trading at 825.85. The strike last trading price was 58.65, 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 58.65, 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 58.65, 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 58.65, 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 58.65, 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 58.65, 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 58.65, 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 58.65, 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 58.65, 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 58.65, 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 58.65, 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 58.65, 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 760 PE
Delta: -0.20 Vega: 0.50 Theta: -0.29 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	789.35	5 ₹ 5,000	-1.95 -1950.00	24.35	125 1,25,000	7 7,000	302 3,02,000
11 Dec	782.65	6.7 ₹ 6,700	-1.65 -1650.00	23.63	183 1,83,000	-23 -23,000	299 2,99,000
10 Dec	782.80	9.2 ₹ 9,200	2.6 2600.00	27.61	77 77,000	-3 -3,000	322 3,22,000
9 Dec	793.90	6.65 ₹ 6,650	-4.25 -4250.00	26.67	299 2,99,000	-22 -22,000	324 3,24,000
8 Dec	779.10	10.6 ₹ 10,600	5.8 5800.00	26.94	550 5,50,000	-59 -59,000	346 3,46,000
5 Dec	808.95	4.65 ₹ 4,650	-1.95 -1950.00	26.34	433 4,33,000	-74 -74,000	405 4,05,000
4 Dec	802.60	6.65 ₹ 6,650	0.65 650.00	28.66	490 4,90,000	-60 -60,000	478 4,78,000
3 Dec	812.80	6.05 ₹ 6,050	4.75 4750.00	29.39	3,005 30,05,000	469 4,69,000	538 5,38,000
2 Dec	859.45	1.35 ₹ 1,350	0.65 650.00	28.73	84 84,000	13 13,000	69 69,000
1 Dec	887.35	0.7 ₹ 700	-0.6 -600.00	29.84	29 29,000	-7 -7,000	59 59,000
28 Nov	870.25	1.3 ₹ 1,300	-0.1 -100.00	28.66	1 1,000	0 0	66 66,000
27 Nov	865.90	1.35 ₹ 1,350	0.35 350.00	27.99	71 71,000	23 23,000	62 62,000
26 Nov	886.75	1 ₹ 1,000	-0.35 -350.00	29.18	43 43,000	-1 -1,000	38 38,000
25 Nov	873.10	1.35 ₹ 1,350	-1.15 -1150.00	28.49	7 7,000	2 2,000	39 39,000
24 Nov	854.75	2.5 ₹ 2,500	-0.8 -800.00	28.23	24 24,000	7 7,000	38 38,000
21 Nov	851.80	3.4 ₹ 3,400	0.95 950.00	29.52	35 35,000	15 15,000	31 31,000
20 Nov	882.35	2.45 ₹ 2,450	0.05 50.00	32.25	10 10,000	0 0	17 17,000
19 Nov	885.55	2.4 ₹ 2,400	-54.05 -54050.00	31.97	58 58,000	16 16,000	16 16,000
27 Oct	825.85	56.45 ₹ 56,450	0 0.00	7.02	0 0	0 0	0 0
23 Oct	826.20	56.45 ₹ 56,450	0 0.00	6.45	0 0	0 0	0 0
21 Oct	813.30	56.45 ₹ 56,450	0 0.00	-	0 0	0 0	0 0
17 Oct	782.35	56.45 ₹ 56,450	0 0.00	-	0 0	0 0	0 0
16 Oct	771.05	56.45 ₹ 56,450	0 0.00	2.49	0 0	0 0	0 0
15 Oct	775.50	56.45 ₹ 56,450	0 0.00	-	0 0	0 0	0 0
14 Oct	768.15	56.45 ₹ 56,450	0 0.00	-	0 0	0 0	0 0
13 Oct	783.50	56.45 ₹ 56,450	0 0.00	-	0 0	0 0	0 0
10 Oct	776.25	56.45 ₹ 56,450	0 0.00	-	0 0	0 0	0 0
9 Oct	766.20	56.45 ₹ 56,450	0 0.00	1.88	0 0	0 0	0 0
8 Oct	760.60	56.45 ₹ 56,450	0 0.00	1.58	0 0	0 0	0 0
7 Oct	757.70	56.45 ₹ 56,450	0 0.00	1.36	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	1.63	0 0	0 0	0 0

For Indian Bank - strike price 760 expiring on 30DEC2025

Delta for 760 PE is -0.20

Historical price for 760 PE is as follows

On 12 Dec INDIANB was trading at 789.35. The strike last trading price was 5, which was -1.95 lower than the previous day. The implied volatity was 24.35, the open interest changed by 7 which increased total open position to 302

On 11 Dec INDIANB was trading at 782.65. The strike last trading price was 6.7, which was -1.65 lower than the previous day. The implied volatity was 23.63, the open interest changed by -23 which decreased total open position to 299

On 10 Dec INDIANB was trading at 782.80. The strike last trading price was 9.2, which was 2.6 higher than the previous day. The implied volatity was 27.61, the open interest changed by -3 which decreased total open position to 322

On 9 Dec INDIANB was trading at 793.90. The strike last trading price was 6.65, which was -4.25 lower than the previous day. The implied volatity was 26.67, the open interest changed by -22 which decreased total open position to 324

On 8 Dec INDIANB was trading at 779.10. The strike last trading price was 10.6, which was 5.8 higher than the previous day. The implied volatity was 26.94, the open interest changed by -59 which decreased total open position to 346

On 5 Dec INDIANB was trading at 808.95. The strike last trading price was 4.65, which was -1.95 lower than the previous day. The implied volatity was 26.34, the open interest changed by -74 which decreased total open position to 405

On 4 Dec INDIANB was trading at 802.60. The strike last trading price was 6.65, which was 0.65 higher than the previous day. The implied volatity was 28.66, the open interest changed by -60 which decreased total open position to 478

On 3 Dec INDIANB was trading at 812.80. The strike last trading price was 6.05, which was 4.75 higher than the previous day. The implied volatity was 29.39, the open interest changed by 469 which increased total open position to 538

On 2 Dec INDIANB was trading at 859.45. The strike last trading price was 1.35, which was 0.65 higher than the previous day. The implied volatity was 28.73, the open interest changed by 13 which increased total open position to 69

On 1 Dec INDIANB was trading at 887.35. The strike last trading price was 0.7, which was -0.6 lower than the previous day. The implied volatity was 29.84, the open interest changed by -7 which decreased total open position to 59

On 28 Nov INDIANB was trading at 870.25. The strike last trading price was 1.3, which was -0.1 lower than the previous day. The implied volatity was 28.66, the open interest changed by 0 which decreased total open position to 66

On 27 Nov INDIANB was trading at 865.90. The strike last trading price was 1.35, which was 0.35 higher than the previous day. The implied volatity was 27.99, the open interest changed by 23 which increased total open position to 62

On 26 Nov INDIANB was trading at 886.75. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 29.18, the open interest changed by -1 which decreased total open position to 38

On 25 Nov INDIANB was trading at 873.10. The strike last trading price was 1.35, which was -1.15 lower than the previous day. The implied volatity was 28.49, the open interest changed by 2 which increased total open position to 39

On 24 Nov INDIANB was trading at 854.75. The strike last trading price was 2.5, which was -0.8 lower than the previous day. The implied volatity was 28.23, the open interest changed by 7 which increased total open position to 38

On 21 Nov INDIANB was trading at 851.80. The strike last trading price was 3.4, which was 0.95 higher than the previous day. The implied volatity was 29.52, the open interest changed by 15 which increased total open position to 31

On 20 Nov INDIANB was trading at 882.35. The strike last trading price was 2.45, which was 0.05 higher than the previous day. The implied volatity was 32.25, the open interest changed by 0 which decreased total open position to 17

On 19 Nov INDIANB was trading at 885.55. The strike last trading price was 2.4, which was -54.05 lower than the previous day. The implied volatity was 31.97, the open interest changed by 16 which increased total open position to 16

On 27 Oct INDIANB was trading at 825.85. The strike last trading price was 56.45, which was 0 lower than the previous day. The implied volatity was 7.02, 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 56.45, which was 0 lower than the previous day. The implied volatity was 6.45, 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 56.45, 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 56.45, 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 56.45, which was 0 lower than the previous day. The implied volatity was 2.49, 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 56.45, 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 56.45, 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 56.45, 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 56.45, 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 56.45, which was 0 lower than the previous day. The implied volatity was 1.88, 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 56.45, which was 0 lower than the previous day. The implied volatity was 1.58, 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 56.45, which was 0 lower than the previous day. The implied volatity was 1.36, 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 1.63, 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