INDIANB
Indian Bank
Historical option data for INDIANB
20 Feb 2026 04:13 PM IST
| INDIANB 24-FEB-2026 810 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 946.70 | 128 | 47.9 | - | 0 | 0 | 22 | |||||||||
| 19 Feb | 927.35 | 128 | 47.9 | - | 0 | 0 | 22 | |||||||||
| 18 Feb | 938.15 | 128 | 47.9 | - | 2 | 0 | 24 | |||||||||
| 17 Feb | 920.10 | 80.1 | 12.35 | - | 0 | 0 | 24 | |||||||||
| 16 Feb | 888.90 | 80.1 | 12.35 | - | 0 | 0 | 24 | |||||||||
| 13 Feb | 873.70 | 80.1 | 12.35 | - | 0 | 0 | 24 | |||||||||
| 12 Feb | 880.70 | 80.1 | 12.35 | - | 0 | 0 | 24 | |||||||||
| 11 Feb | 897.30 | 80.1 | 12.35 | - | 0 | 0 | 24 | |||||||||
| 10 Feb | 906.05 | 80.1 | 12.35 | - | 0 | 0 | 24 | |||||||||
| 9 Feb | 902.50 | 80.1 | 12.35 | - | 0 | 0 | 24 | |||||||||
| 6 Feb | 871.20 | 80.1 | 12.35 | - | 0 | 0 | 24 | |||||||||
| 5 Feb | 879.50 | 80.1 | 12.35 | - | 0 | 0 | 24 | |||||||||
| 4 Feb | 879.25 | 80.1 | 12.35 | 37.1 | 1 | 0 | 24 | |||||||||
| 3 Feb | 870.10 | 67.8 | 24 | 31.88 | 61 | -52 | 24 | |||||||||
| 2 Feb | 834.80 | 45.35 | -4.5 | 32.47 | 230 | 74 | 76 | |||||||||
| 1 Feb | 843.15 | 49.95 | -0.2 | 33.89 | 4 | 2 | 2 | |||||||||
| 30 Jan | 911.70 | 50.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 909.50 | 50.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 898.35 | 50.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 876.70 | 50.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 876.45 | 50.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 896.75 | 50.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 850.55 | 50.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 846.60 | 50.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 858.70 | 50.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 852.10 | 50.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 846.40 | 50.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 817.75 | 50.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 826.65 | 50.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 832.90 | 50.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 828.00 | 50.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 864.60 | 50.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 861.50 | 50.15 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Jan | 858.20 | 50.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 861.40 | 50.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 832.60 | 50.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 837.25 | 50.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Indian Bank - strike price 810 expiring on 24FEB2026
Delta for 810 CE is -
Historical price for 810 CE is as follows
On 20 Feb INDIANB was trading at 946.70. The strike last trading price was 128, which was 47.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 19 Feb INDIANB was trading at 927.35. The strike last trading price was 128, which was 47.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 18 Feb INDIANB was trading at 938.15. The strike last trading price was 128, which was 47.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 17 Feb INDIANB was trading at 920.10. The strike last trading price was 80.1, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 16 Feb INDIANB was trading at 888.90. The strike last trading price was 80.1, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 13 Feb INDIANB was trading at 873.70. The strike last trading price was 80.1, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 12 Feb INDIANB was trading at 880.70. The strike last trading price was 80.1, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 11 Feb INDIANB was trading at 897.30. The strike last trading price was 80.1, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 10 Feb INDIANB was trading at 906.05. The strike last trading price was 80.1, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 9 Feb INDIANB was trading at 902.50. The strike last trading price was 80.1, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 6 Feb INDIANB was trading at 871.20. The strike last trading price was 80.1, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 5 Feb INDIANB was trading at 879.50. The strike last trading price was 80.1, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 4 Feb INDIANB was trading at 879.25. The strike last trading price was 80.1, which was 12.35 higher than the previous day. The implied volatity was 37.1, the open interest changed by 0 which decreased total open position to 24
On 3 Feb INDIANB was trading at 870.10. The strike last trading price was 67.8, which was 24 higher than the previous day. The implied volatity was 31.88, the open interest changed by -52 which decreased total open position to 24
On 2 Feb INDIANB was trading at 834.80. The strike last trading price was 45.35, which was -4.5 lower than the previous day. The implied volatity was 32.47, the open interest changed by 74 which increased total open position to 76
On 1 Feb INDIANB was trading at 843.15. The strike last trading price was 49.95, which was -0.2 lower than the previous day. The implied volatity was 33.89, the open interest changed by 2 which increased total open position to 2
On 30 Jan INDIANB was trading at 911.70. The strike last trading price was 50.15, 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 29 Jan INDIANB was trading at 909.50. The strike last trading price was 50.15, 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 Jan INDIANB was trading at 898.35. The strike last trading price was 50.15, 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 Jan INDIANB was trading at 876.70. The strike last trading price was 50.15, 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 Jan INDIANB was trading at 876.45. The strike last trading price was 50.15, 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 22 Jan INDIANB was trading at 896.75. The strike last trading price was 50.15, 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 Jan INDIANB was trading at 850.55. The strike last trading price was 50.15, 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 20 Jan INDIANB was trading at 846.60. The strike last trading price was 50.15, 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 19 Jan INDIANB was trading at 858.70. The strike last trading price was 50.15, 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 Jan INDIANB was trading at 852.10. The strike last trading price was 50.15, 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 Jan INDIANB was trading at 846.40. The strike last trading price was 50.15, 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 Jan INDIANB was trading at 817.75. The strike last trading price was 50.15, 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 12 Jan INDIANB was trading at 826.65. The strike last trading price was 50.15, 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 Jan INDIANB was trading at 832.90. The strike last trading price was 50.15, 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 Jan INDIANB was trading at 828.00. The strike last trading price was 50.15, 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 Jan INDIANB was trading at 864.60. The strike last trading price was 50.15, 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 Jan INDIANB was trading at 861.50. The strike last trading price was 50.15, 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 5 Jan INDIANB was trading at 858.20. The strike last trading price was 50.15, 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 2 Jan INDIANB was trading at 861.40. The strike last trading price was 50.15, 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 Jan INDIANB was trading at 832.60. The strike last trading price was 50.15, 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 31 Dec INDIANB was trading at 837.25. The strike last trading price was 50.15, 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 24FEB2026 810 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 946.70 | 0.25 | -0.15 | - | 6 | 0 | 115 |
| 19 Feb | 927.35 | 0.4 | 0.1 | 55.75 | 9 | -3 | 117 |
| 18 Feb | 938.15 | 0.3 | -0.3 | 53.09 | 32 | -3 | 122 |
| 17 Feb | 920.10 | 0.6 | -0.4 | 48.5 | 33 | 2 | 125 |
| 16 Feb | 888.90 | 1 | -0.9 | 39.28 | 109 | 32 | 123 |
| 13 Feb | 873.70 | 2 | 0.1 | 33.22 | 34 | -6 | 92 |
| 12 Feb | 880.70 | 1.9 | 0.5 | 34.27 | 44 | -2 | 93 |
| 11 Feb | 897.30 | 1.4 | 0.2 | 35.2 | 15 | -2 | 95 |
| 10 Feb | 906.05 | 1.2 | -0.55 | 36.04 | 15 | 2 | 98 |
| 9 Feb | 902.50 | 1.7 | -2.35 | 36.57 | 118 | -22 | 96 |
| 6 Feb | 871.20 | 4.15 | -0.8 | 31.67 | 44 | -6 | 118 |
| 5 Feb | 879.50 | 4.95 | -1.5 | - | 0 | 0 | 124 |
| 4 Feb | 879.25 | 4.95 | -1.5 | 34.96 | 31 | -9 | 124 |
| 3 Feb | 870.10 | 6.25 | -7.75 | 33.15 | 67 | 6 | 134 |
| 2 Feb | 834.80 | 13.25 | -3.6 | 32.7 | 602 | 68 | 130 |
| 1 Feb | 843.15 | 15.3 | 12.45 | 36.76 | 77 | 28 | 62 |
| 30 Jan | 911.70 | 2.85 | -2.55 | - | 0 | 0 | 34 |
| 29 Jan | 909.50 | 2.85 | -2.55 | 33.52 | 1 | 0 | 0 |
| 28 Jan | 898.35 | 5.25 | -4.35 | 36.28 | 43 | 12 | 33 |
| 27 Jan | 876.70 | 9.6 | 2 | 38.93 | 6 | 1 | 21 |
| 23 Jan | 876.45 | 7.6 | -0.05 | 31.2 | 17 | -1 | 20 |
| 22 Jan | 896.75 | 6.5 | -11.85 | 36.08 | 51 | 13 | 21 |
| 21 Jan | 850.55 | 18.35 | 3.35 | 37.69 | 5 | 3 | 9 |
| 20 Jan | 846.60 | 15 | 2.8 | 32.02 | 4 | 1 | 5 |
| 19 Jan | 858.70 | 12.2 | -6.45 | 32.31 | 5 | 2 | 5 |
| 16 Jan | 852.10 | 18.65 | 4.8 | - | 0 | 0 | 3 |
| 14 Jan | 846.40 | 18.65 | 4.8 | 32.26 | 3 | 0 | 2 |
| 13 Jan | 817.75 | 13.85 | -29.85 | - | 0 | 0 | 0 |
| 12 Jan | 826.65 | 13.85 | -29.85 | - | 0 | 0 | 2 |
| 9 Jan | 832.90 | 13.85 | -29.85 | - | 0 | 0 | 2 |
| 8 Jan | 828.00 | 13.85 | -29.85 | - | 0 | 0 | 2 |
| 7 Jan | 864.60 | 13.85 | -29.85 | - | 0 | 0 | 2 |
| 6 Jan | 861.50 | 13.85 | -29.85 | - | 0 | 0 | 2 |
| 5 Jan | 858.20 | 13.85 | -29.85 | - | 0 | 0 | 2 |
| 2 Jan | 861.40 | 13.85 | -29.85 | - | 2 | 0 | 0 |
| 1 Jan | 832.60 | 43.7 | 0 | 3.15 | 0 | 0 | 0 |
| 31 Dec | 837.25 | 43.7 | 0 | 3.38 | 0 | 0 | 0 |
For Indian Bank - strike price 810 expiring on 24FEB2026
Delta for 810 PE is -
Historical price for 810 PE is as follows
On 20 Feb INDIANB was trading at 946.70. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 115
On 19 Feb INDIANB was trading at 927.35. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was 55.75, the open interest changed by -3 which decreased total open position to 117
On 18 Feb INDIANB was trading at 938.15. The strike last trading price was 0.3, which was -0.3 lower than the previous day. The implied volatity was 53.09, the open interest changed by -3 which decreased total open position to 122
On 17 Feb INDIANB was trading at 920.10. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was 48.5, the open interest changed by 2 which increased total open position to 125
On 16 Feb INDIANB was trading at 888.90. The strike last trading price was 1, which was -0.9 lower than the previous day. The implied volatity was 39.28, the open interest changed by 32 which increased total open position to 123
On 13 Feb INDIANB was trading at 873.70. The strike last trading price was 2, which was 0.1 higher than the previous day. The implied volatity was 33.22, the open interest changed by -6 which decreased total open position to 92
On 12 Feb INDIANB was trading at 880.70. The strike last trading price was 1.9, which was 0.5 higher than the previous day. The implied volatity was 34.27, the open interest changed by -2 which decreased total open position to 93
On 11 Feb INDIANB was trading at 897.30. The strike last trading price was 1.4, which was 0.2 higher than the previous day. The implied volatity was 35.2, the open interest changed by -2 which decreased total open position to 95
On 10 Feb INDIANB was trading at 906.05. The strike last trading price was 1.2, which was -0.55 lower than the previous day. The implied volatity was 36.04, the open interest changed by 2 which increased total open position to 98
On 9 Feb INDIANB was trading at 902.50. The strike last trading price was 1.7, which was -2.35 lower than the previous day. The implied volatity was 36.57, the open interest changed by -22 which decreased total open position to 96
On 6 Feb INDIANB was trading at 871.20. The strike last trading price was 4.15, which was -0.8 lower than the previous day. The implied volatity was 31.67, the open interest changed by -6 which decreased total open position to 118
On 5 Feb INDIANB was trading at 879.50. The strike last trading price was 4.95, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 124
On 4 Feb INDIANB was trading at 879.25. The strike last trading price was 4.95, which was -1.5 lower than the previous day. The implied volatity was 34.96, the open interest changed by -9 which decreased total open position to 124
On 3 Feb INDIANB was trading at 870.10. The strike last trading price was 6.25, which was -7.75 lower than the previous day. The implied volatity was 33.15, the open interest changed by 6 which increased total open position to 134
On 2 Feb INDIANB was trading at 834.80. The strike last trading price was 13.25, which was -3.6 lower than the previous day. The implied volatity was 32.7, the open interest changed by 68 which increased total open position to 130
On 1 Feb INDIANB was trading at 843.15. The strike last trading price was 15.3, which was 12.45 higher than the previous day. The implied volatity was 36.76, the open interest changed by 28 which increased total open position to 62
On 30 Jan INDIANB was trading at 911.70. The strike last trading price was 2.85, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 29 Jan INDIANB was trading at 909.50. The strike last trading price was 2.85, which was -2.55 lower than the previous day. The implied volatity was 33.52, the open interest changed by 0 which decreased total open position to 0
On 28 Jan INDIANB was trading at 898.35. The strike last trading price was 5.25, which was -4.35 lower than the previous day. The implied volatity was 36.28, the open interest changed by 12 which increased total open position to 33
On 27 Jan INDIANB was trading at 876.70. The strike last trading price was 9.6, which was 2 higher than the previous day. The implied volatity was 38.93, the open interest changed by 1 which increased total open position to 21
On 23 Jan INDIANB was trading at 876.45. The strike last trading price was 7.6, which was -0.05 lower than the previous day. The implied volatity was 31.2, the open interest changed by -1 which decreased total open position to 20
On 22 Jan INDIANB was trading at 896.75. The strike last trading price was 6.5, which was -11.85 lower than the previous day. The implied volatity was 36.08, the open interest changed by 13 which increased total open position to 21
On 21 Jan INDIANB was trading at 850.55. The strike last trading price was 18.35, which was 3.35 higher than the previous day. The implied volatity was 37.69, the open interest changed by 3 which increased total open position to 9
On 20 Jan INDIANB was trading at 846.60. The strike last trading price was 15, which was 2.8 higher than the previous day. The implied volatity was 32.02, the open interest changed by 1 which increased total open position to 5
On 19 Jan INDIANB was trading at 858.70. The strike last trading price was 12.2, which was -6.45 lower than the previous day. The implied volatity was 32.31, the open interest changed by 2 which increased total open position to 5
On 16 Jan INDIANB was trading at 852.10. The strike last trading price was 18.65, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 14 Jan INDIANB was trading at 846.40. The strike last trading price was 18.65, which was 4.8 higher than the previous day. The implied volatity was 32.26, the open interest changed by 0 which decreased total open position to 2
On 13 Jan INDIANB was trading at 817.75. The strike last trading price was 13.85, which was -29.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan INDIANB was trading at 826.65. The strike last trading price was 13.85, which was -29.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Jan INDIANB was trading at 832.90. The strike last trading price was 13.85, which was -29.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Jan INDIANB was trading at 828.00. The strike last trading price was 13.85, which was -29.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Jan INDIANB was trading at 864.60. The strike last trading price was 13.85, which was -29.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Jan INDIANB was trading at 861.50. The strike last trading price was 13.85, which was -29.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Jan INDIANB was trading at 858.20. The strike last trading price was 13.85, which was -29.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Jan INDIANB was trading at 861.40. The strike last trading price was 13.85, which was -29.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan INDIANB was trading at 832.60. The strike last trading price was 43.7, which was 0 lower than the previous day. The implied volatity was 3.15, the open interest changed by 0 which decreased total open position to 0
On 31 Dec INDIANB was trading at 837.25. The strike last trading price was 43.7, which was 0 lower than the previous day. The implied volatity was 3.38, the open interest changed by 0 which decreased total open position to 0
