INDIANB

Indian Bank

777.2 -6.05 (-0.77%)

L: 773.25 H: 783.25

Back to Option Chain

Historical option data for INDIANB
24 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 27-JAN-2026 800 CE
Delta: 0.40 Vega: 0.91 Theta: -0.42 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	777.20	16.5 ₹ 16,500	-3.55 -3550.00	25.61	183 1,83,000	63 63,000	266 2,66,000
23 Dec	783.25	19.8 ₹ 19,800	-2.95 -2950.00	25.48	72 72,000	32 32,000	201 2,01,000
22 Dec	787.90	22.5 ₹ 22,500	0.65 650.00	25.17	85 85,000	22 22,000	167 1,67,000
19 Dec	781.40	21.25 ₹ 21,250	1.25 1250.00	24.81	141 1,41,000	-4 -4,000	146 1,46,000
18 Dec	777.85	19.45 ₹ 19,450	-1.15 -1150.00	25.30	73 73,000	48 48,000	149 1,49,000
17 Dec	775.00	20.6 ₹ 20,600	0.7 700.00	27.26	76 76,000	39 39,000	96 96,000
16 Dec	773.15	19.5 ₹ 19,500	-6.2 -6200.00	27.11	32 32,000	20 20,000	56 56,000
15 Dec	783.85	25.5 ₹ 25,500	-2.5 -2500.00	27.07	32 32,000	8 8,000	38 38,000
12 Dec	789.35	28 ₹ 28,000	2 2000.00	25.12	13 13,000	11 11,000	29 29,000
11 Dec	782.65	26 ₹ 26,000	-0.3 -300.00	26.43	10 10,000	0 0	16 16,000
10 Dec	782.80	26.3 ₹ 26,300	-6.2 -6200.00	27.20	11 11,000	2 2,000	16 16,000
9 Dec	793.90	32.5 ₹ 32,500	0.5 500.00	26.94	2 2,000	-1 -1,000	14 14,000
8 Dec	779.10	32 ₹ 32,000	-12 -12000.00	31.84	14 14,000	8 8,000	15 15,000

5 Dec	808.95	44 ₹ 44,000	4 4000.00	27.69	2 2,000	-1 -1,000	8 8,000
4 Dec	802.60	40 ₹ 40,000	-7.05 -7050.00	25.40	10 10,000	6 6,000	8 8,000
3 Dec	812.80	47.05 ₹ 47,050	-53.2 -53200.00	27.23	5 5,000	1 1,000	1 1,000
2 Dec	859.45	100.25 ₹ 1,00,250	0 0.00	-	0 0	0 0	0 0
1 Dec	887.35	100.25 ₹ 1,00,250	0 0.00	-	0 0	0 0	0 0
28 Nov	870.25	100.25 ₹ 1,00,250	0 0.00	-	0 0	0 0	0 0
27 Nov	865.90	100.25 ₹ 1,00,250	0 0.00	-	0 0	0 0	0 0
26 Nov	886.75	100.25 ₹ 1,00,250	0 0.00	-	0 0	0 0	0 0
14 Nov	868.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	869.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	876.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	873.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	865.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	872.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	854.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Indian Bank - strike price 800 expiring on 27JAN2026

Delta for 800 CE is 0.40

Historical price for 800 CE is as follows

On 24 Dec INDIANB was trading at 777.20. The strike last trading price was 16.5, which was -3.55 lower than the previous day. The implied volatity was 25.61, the open interest changed by 63 which increased total open position to 266

On 23 Dec INDIANB was trading at 783.25. The strike last trading price was 19.8, which was -2.95 lower than the previous day. The implied volatity was 25.48, the open interest changed by 32 which increased total open position to 201

On 22 Dec INDIANB was trading at 787.90. The strike last trading price was 22.5, which was 0.65 higher than the previous day. The implied volatity was 25.17, the open interest changed by 22 which increased total open position to 167

On 19 Dec INDIANB was trading at 781.40. The strike last trading price was 21.25, which was 1.25 higher than the previous day. The implied volatity was 24.81, the open interest changed by -4 which decreased total open position to 146

On 18 Dec INDIANB was trading at 777.85. The strike last trading price was 19.45, which was -1.15 lower than the previous day. The implied volatity was 25.30, the open interest changed by 48 which increased total open position to 149

On 17 Dec INDIANB was trading at 775.00. The strike last trading price was 20.6, which was 0.7 higher than the previous day. The implied volatity was 27.26, the open interest changed by 39 which increased total open position to 96

On 16 Dec INDIANB was trading at 773.15. The strike last trading price was 19.5, which was -6.2 lower than the previous day. The implied volatity was 27.11, the open interest changed by 20 which increased total open position to 56

On 15 Dec INDIANB was trading at 783.85. The strike last trading price was 25.5, which was -2.5 lower than the previous day. The implied volatity was 27.07, the open interest changed by 8 which increased total open position to 38

On 12 Dec INDIANB was trading at 789.35. The strike last trading price was 28, which was 2 higher than the previous day. The implied volatity was 25.12, the open interest changed by 11 which increased total open position to 29

On 11 Dec INDIANB was trading at 782.65. The strike last trading price was 26, which was -0.3 lower than the previous day. The implied volatity was 26.43, 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 26.3, which was -6.2 lower than the previous day. The implied volatity was 27.20, the open interest changed by 2 which increased total open position to 16

On 9 Dec INDIANB was trading at 793.90. The strike last trading price was 32.5, which was 0.5 higher than the previous day. The implied volatity was 26.94, the open interest changed by -1 which decreased total open position to 14

On 8 Dec INDIANB was trading at 779.10. The strike last trading price was 32, which was -12 lower than the previous day. The implied volatity was 31.84, the open interest changed by 8 which increased total open position to 15

On 5 Dec INDIANB was trading at 808.95. The strike last trading price was 44, which was 4 higher than the previous day. The implied volatity was 27.69, the open interest changed by -1 which decreased total open position to 8

On 4 Dec INDIANB was trading at 802.60. The strike last trading price was 40, which was -7.05 lower than the previous day. The implied volatity was 25.40, the open interest changed by 6 which increased total open position to 8

On 3 Dec INDIANB was trading at 812.80. The strike last trading price was 47.05, which was -53.2 lower than the previous day. The implied volatity was 27.23, the open interest changed by 1 which increased total open position to 1

On 2 Dec INDIANB was trading at 859.45. The strike last trading price was 100.25, 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 Dec INDIANB was trading at 887.35. The strike last trading price was 100.25, 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 28 Nov INDIANB was trading at 870.25. The strike last trading price was 100.25, 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 Nov INDIANB was trading at 865.90. The strike last trading price was 100.25, 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 Nov INDIANB was trading at 886.75. The strike last trading price was 100.25, 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 Nov INDIANB was trading at 868.45. 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 Nov INDIANB was trading at 869.45. 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 Nov INDIANB was trading at 876.35. 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 7 Nov INDIANB was trading at 873.95. 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 6 Nov INDIANB was trading at 865.80. 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 Nov INDIANB was trading at 872.40. 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 30 Oct INDIANB was trading at 854.85. 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 27JAN2026 800 PE
Delta: -0.60 Vega: 0.91 Theta: -0.20 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	777.20	33.8 ₹ 33,800	2.35 2350.00	24.91	19 19,000	2 2,000	61 61,000
23 Dec	783.25	31.85 ₹ 31,850	2.05 2050.00	26.93	21 21,000	7 7,000	58 58,000
22 Dec	787.90	29.95 ₹ 29,950	-2.3 -2300.00	27.71	36 36,000	9 9,000	49 49,000
19 Dec	781.40	32.25 ₹ 32,250	-3.95 -3950.00	26.87	17 17,000	1 1,000	30 30,000
18 Dec	777.85	36.5 ₹ 36,500	-3.1 -3100.00	27.54	7 7,000	2 2,000	29 29,000
17 Dec	775.00	39.6 ₹ 39,600	12.5 12500.00	-	0 0	0 0	27 27,000
16 Dec	773.15	39.6 ₹ 39,600	12.5 12500.00	-	0 0	0 0	27 27,000
15 Dec	783.85	39.6 ₹ 39,600	12.5 12500.00	-	0 0	0 0	0 0
12 Dec	789.35	39.6 ₹ 39,600	12.5 12500.00	-	0 0	0 0	27 27,000
11 Dec	782.65	39.6 ₹ 39,600	12.5 12500.00	-	0 0	0 0	27 27,000
10 Dec	782.80	39.6 ₹ 39,600	12.5 12500.00	-	0 0	0 0	27 27,000
9 Dec	793.90	39.6 ₹ 39,600	12.5 12500.00	-	0 0	-1 -1,000	0 0
8 Dec	779.10	39.6 ₹ 39,600	12.5 12500.00	29.46	9 9,000	-2 -2,000	26 26,000
5 Dec	808.95	27.1 ₹ 27,100	1 1000.00	29.54	8 8,000	-4 -4,000	28 28,000
4 Dec	802.60	26.1 ₹ 26,100	-1.1 -1100.00	27.61	14 14,000	-6 -6,000	33 33,000
3 Dec	812.80	27.2 ₹ 27,200	16.45 16450.00	30.68	41 41,000	21 21,000	39 39,000
2 Dec	859.45	10.75 ₹ 10,750	3.75 3750.00	27.68	11 11,000	1 1,000	17 17,000
1 Dec	887.35	7 ₹ 7,000	-3.1 -3100.00	28.40	3 3,000	0 0	15 15,000
28 Nov	870.25	10.1 ₹ 10,100	-0.8 -800.00	28.43	3 3,000	2 2,000	16 16,000
27 Nov	865.90	10.9 ₹ 10,900	2.7 2700.00	28.42	13 13,000	11 11,000	13 13,000
26 Nov	886.75	8.2 ₹ 8,200	-27.05 -27050.00	28.94	2 2,000	1 1,000	1 1,000
14 Nov	868.45	35.25 ₹ 35,250	0 0.00	6.26	0 0	0 0	0 0
13 Nov	869.45	35.25 ₹ 35,250	0 0.00	6.24	0 0	0 0	0 0
10 Nov	876.35	35.25 ₹ 35,250	0 0.00	6.56	0 0	0 0	0 0
7 Nov	873.95	35.25 ₹ 35,250	0 0.00	6.35	0 0	0 0	0 0
6 Nov	865.80	35.25 ₹ 35,250	0 0.00	-	0 0	0 0	0 0
4 Nov	872.40	35.25 ₹ 35,250	0 0.00	6.13	0 0	0 0	0 0
30 Oct	854.85	35.25 ₹ 35,250	0 0.00	-	0 0	0 0	0 0

For Indian Bank - strike price 800 expiring on 27JAN2026

Delta for 800 PE is -0.60

Historical price for 800 PE is as follows

On 24 Dec INDIANB was trading at 777.20. The strike last trading price was 33.8, which was 2.35 higher than the previous day. The implied volatity was 24.91, the open interest changed by 2 which increased total open position to 61

On 23 Dec INDIANB was trading at 783.25. The strike last trading price was 31.85, which was 2.05 higher than the previous day. The implied volatity was 26.93, the open interest changed by 7 which increased total open position to 58

On 22 Dec INDIANB was trading at 787.90. The strike last trading price was 29.95, which was -2.3 lower than the previous day. The implied volatity was 27.71, the open interest changed by 9 which increased total open position to 49

On 19 Dec INDIANB was trading at 781.40. The strike last trading price was 32.25, which was -3.95 lower than the previous day. The implied volatity was 26.87, the open interest changed by 1 which increased total open position to 30

On 18 Dec INDIANB was trading at 777.85. The strike last trading price was 36.5, which was -3.1 lower than the previous day. The implied volatity was 27.54, the open interest changed by 2 which increased total open position to 29

On 17 Dec INDIANB was trading at 775.00. The strike last trading price was 39.6, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 16 Dec INDIANB was trading at 773.15. The strike last trading price was 39.6, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 15 Dec INDIANB was trading at 783.85. The strike last trading price was 39.6, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec INDIANB was trading at 789.35. The strike last trading price was 39.6, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 11 Dec INDIANB was trading at 782.65. The strike last trading price was 39.6, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 10 Dec INDIANB was trading at 782.80. The strike last trading price was 39.6, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 9 Dec INDIANB was trading at 793.90. The strike last trading price was 39.6, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec INDIANB was trading at 779.10. The strike last trading price was 39.6, which was 12.5 higher than the previous day. The implied volatity was 29.46, the open interest changed by -2 which decreased total open position to 26

On 5 Dec INDIANB was trading at 808.95. The strike last trading price was 27.1, which was 1 higher than the previous day. The implied volatity was 29.54, the open interest changed by -4 which decreased total open position to 28

On 4 Dec INDIANB was trading at 802.60. The strike last trading price was 26.1, which was -1.1 lower than the previous day. The implied volatity was 27.61, the open interest changed by -6 which decreased total open position to 33

On 3 Dec INDIANB was trading at 812.80. The strike last trading price was 27.2, which was 16.45 higher than the previous day. The implied volatity was 30.68, the open interest changed by 21 which increased total open position to 39

On 2 Dec INDIANB was trading at 859.45. The strike last trading price was 10.75, which was 3.75 higher than the previous day. The implied volatity was 27.68, the open interest changed by 1 which increased total open position to 17

On 1 Dec INDIANB was trading at 887.35. The strike last trading price was 7, which was -3.1 lower than the previous day. The implied volatity was 28.40, the open interest changed by 0 which decreased total open position to 15

On 28 Nov INDIANB was trading at 870.25. The strike last trading price was 10.1, which was -0.8 lower than the previous day. The implied volatity was 28.43, the open interest changed by 2 which increased total open position to 16

On 27 Nov INDIANB was trading at 865.90. The strike last trading price was 10.9, which was 2.7 higher than the previous day. The implied volatity was 28.42, the open interest changed by 11 which increased total open position to 13

On 26 Nov INDIANB was trading at 886.75. The strike last trading price was 8.2, which was -27.05 lower than the previous day. The implied volatity was 28.94, the open interest changed by 1 which increased total open position to 1

On 14 Nov INDIANB was trading at 868.45. The strike last trading price was 35.25, which was 0 lower than the previous day. The implied volatity was 6.26, the open interest changed by 0 which decreased total open position to 0

On 13 Nov INDIANB was trading at 869.45. The strike last trading price was 35.25, which was 0 lower than the previous day. The implied volatity was 6.24, the open interest changed by 0 which decreased total open position to 0

On 10 Nov INDIANB was trading at 876.35. The strike last trading price was 35.25, which was 0 lower than the previous day. The implied volatity was 6.56, the open interest changed by 0 which decreased total open position to 0

On 7 Nov INDIANB was trading at 873.95. The strike last trading price was 35.25, which was 0 lower than the previous day. The implied volatity was 6.35, the open interest changed by 0 which decreased total open position to 0

On 6 Nov INDIANB was trading at 865.80. The strike last trading price was 35.25, 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 Nov INDIANB was trading at 872.40. The strike last trading price was 35.25, which was 0 lower than the previous day. The implied volatity was 6.13, the open interest changed by 0 which decreased total open position to 0

On 30 Oct INDIANB was trading at 854.85. The strike last trading price was 35.25, 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

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