INDIANB

Indian Bank

858.2 -3.20 (-0.37%)

L: 849.5 H: 868.1

Back to Option Chain

Historical option data for INDIANB
05 Jan 2026 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 810 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Jan	858.20	51.1 ₹ 51,100	-11.15 -11150.00	-	14 14,000	-5 -5,000	96 96,000
2 Jan	861.40	62.5 ₹ 62,500	21.6 21600.00	27.73	28 28,000	-17 -17,000	101 1,01,000
1 Jan	832.60	40.9 ₹ 40,900	-0.95 -950.00	26.88	35 35,000	-11 -11,000	119 1,19,000
31 Dec	837.25	41.75 ₹ 41,750	17.25 17250.00	24.17	1,070 10,70,000	-87 -87,000	131 1,31,000
30 Dec	809.00	24.65 ₹ 24,650	10.25 10250.00	25.81	1,423 14,23,000	188 1,88,000	214 2,14,000
29 Dec	784.45	14.4 ₹ 14,400	1.65 1650.00	25.22	30 30,000	11 11,000	26 26,000
26 Dec	778.45	12.75 ₹ 12,750	-0.15 -150.00	25.83	5 5,000	2 2,000	15 15,000
24 Dec	777.20	12.9 ₹ 12,900	-3.4 -3400.00	25.35	11 11,000	9 9,000	12 12,000
23 Dec	783.25	16.3 ₹ 16,300	-0.2 -200.00	25.83	1 1,000	0 0	3 3,000
22 Dec	787.90	16.5 ₹ 16,500	-3.5 -3500.00	-	0 0	0 0	3 3,000
19 Dec	781.40	16.5 ₹ 16,500	-3.5 -3500.00	-	0 0	0 0	3 3,000
18 Dec	777.85	16.5 ₹ 16,500	-3.5 -3500.00	-	0 0	0 0	3 3,000
17 Dec	775.00	16.5 ₹ 16,500	-3.5 -3500.00	-	0 0	0 0	3 3,000
16 Dec	773.15	16.5 ₹ 16,500	-3.5 -3500.00	27.53	2 2,000	-1 -1,000	2 2,000
15 Dec	783.85	20 ₹ 20,000	-10 -10000.00	-	0 0	0 0	0 0
12 Dec	789.35	20 ₹ 20,000	-10 -10000.00	-	0 0	0 0	3 3,000
11 Dec	782.65	20 ₹ 20,000	-10 -10000.00	-	0 0	0 0	3 3,000
10 Dec	782.80	20 ₹ 20,000	-10 -10000.00	-	0 0	0 0	3 3,000
9 Dec	793.90	20 ₹ 20,000	-10 -10000.00	19.94	1 1,000	0 0	3 3,000
8 Dec	779.10	30 ₹ 30,000	-57.25 -57250.00	-	1 1,000	0 0	2 2,000
5 Dec	808.95	87.25 ₹ 87,250	-7.95 -7950.00	-	0 0	0 0	0 0
4 Dec	802.60	87.25 ₹ 87,250	-7.95 -7950.00	-	0 0	0 0	0 0
3 Dec	812.80	87.25 ₹ 87,250	-7.95 -7950.00	-	0 0	0 0	0 0
2 Dec	859.45	87.25 ₹ 87,250	-7.95 -7950.00	-	0 0	0 0	0 0

1 Dec	887.35	87.25 ₹ 87,250	-7.95 -7950.00	-	0 0	0 0	0 0
28 Nov	870.25	87.25 ₹ 87,250	-7.95 -7950.00	-	0 0	0 0	0 0
27 Nov	865.90	87.25 ₹ 87,250	-7.95 -7950.00	-	0 0	2 2,000	0 0
26 Nov	886.75	87.25 ₹ 87,250	-7.95 -7950.00	-	2 2,000	0 0	0 0

For Indian Bank - strike price 810 expiring on 27JAN2026

Delta for 810 CE is -

Historical price for 810 CE is as follows

On 5 Jan INDIANB was trading at 858.20. The strike last trading price was 51.1, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 96

On 2 Jan INDIANB was trading at 861.40. The strike last trading price was 62.5, which was 21.6 higher than the previous day. The implied volatity was 27.73, the open interest changed by -17 which decreased total open position to 101

On 1 Jan INDIANB was trading at 832.60. The strike last trading price was 40.9, which was -0.95 lower than the previous day. The implied volatity was 26.88, the open interest changed by -11 which decreased total open position to 119

On 31 Dec INDIANB was trading at 837.25. The strike last trading price was 41.75, which was 17.25 higher than the previous day. The implied volatity was 24.17, the open interest changed by -87 which decreased total open position to 131

On 30 Dec INDIANB was trading at 809.00. The strike last trading price was 24.65, which was 10.25 higher than the previous day. The implied volatity was 25.81, the open interest changed by 188 which increased total open position to 214

On 29 Dec INDIANB was trading at 784.45. The strike last trading price was 14.4, which was 1.65 higher than the previous day. The implied volatity was 25.22, the open interest changed by 11 which increased total open position to 26

On 26 Dec INDIANB was trading at 778.45. The strike last trading price was 12.75, which was -0.15 lower than the previous day. The implied volatity was 25.83, the open interest changed by 2 which increased total open position to 15

On 24 Dec INDIANB was trading at 777.20. The strike last trading price was 12.9, which was -3.4 lower than the previous day. The implied volatity was 25.35, the open interest changed by 9 which increased total open position to 12

On 23 Dec INDIANB was trading at 783.25. The strike last trading price was 16.3, which was -0.2 lower than the previous day. The implied volatity was 25.83, the open interest changed by 0 which decreased total open position to 3

On 22 Dec INDIANB was trading at 787.90. The strike last trading price was 16.5, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 19 Dec INDIANB was trading at 781.40. The strike last trading price was 16.5, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 18 Dec INDIANB was trading at 777.85. The strike last trading price was 16.5, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 17 Dec INDIANB was trading at 775.00. The strike last trading price was 16.5, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec INDIANB was trading at 773.15. The strike last trading price was 16.5, which was -3.5 lower than the previous day. The implied volatity was 27.53, the open interest changed by -1 which decreased total open position to 2

On 15 Dec INDIANB was trading at 783.85. The strike last trading price was 20, which was -10 lower 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 20, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec INDIANB was trading at 782.65. The strike last trading price was 20, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec INDIANB was trading at 782.80. The strike last trading price was 20, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec INDIANB was trading at 793.90. The strike last trading price was 20, which was -10 lower than the previous day. The implied volatity was 19.94, the open interest changed by 0 which decreased total open position to 3

On 8 Dec INDIANB was trading at 779.10. The strike last trading price was 30, which was -57.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec INDIANB was trading at 808.95. The strike last trading price was 87.25, which was -7.95 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 87.25, which was -7.95 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 87.25, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec INDIANB was trading at 859.45. The strike last trading price was 87.25, which was -7.95 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 87.25, which was -7.95 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 87.25, which was -7.95 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 87.25, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Nov INDIANB was trading at 886.75. The strike last trading price was 87.25, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

INDIANB 27JAN2026 810 PE
Delta: -0.18 Vega: 0.55 Theta: -0.31 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Jan	858.20	5.85 ₹ 5,850	0.05 50.00	28.15	88 88,000	5 5,000	175 1,75,000
2 Jan	861.40	5.7 ₹ 5,700	-6.7 -6700.00	27.88	341 3,41,000	19 19,000	168 1,68,000
1 Jan	832.60	12.1 ₹ 12,100	-0.2 -200.00	27.46	130 1,30,000	-24 -24,000	150 1,50,000
31 Dec	837.25	12.45 ₹ 12,450	-10.1 -10100.00	28.73	260 2,60,000	84 84,000	164 1,64,000
30 Dec	809.00	22.5 ₹ 22,500	-11.1 -11100.00	27.10	197 1,97,000	51 51,000	80 80,000
29 Dec	784.45	34.15 ₹ 34,150	-3.95 -3950.00	26.47	11 11,000	5 5,000	28 28,000
26 Dec	778.45	38.1 ₹ 38,100	0 0.00	23.05	1 1,000	0 0	23 23,000
24 Dec	777.20	38.1 ₹ 38,100	-11.9 -11900.00	22.25	3 3,000	1 1,000	22 22,000
23 Dec	783.25	50 ₹ 50,000	12 12000.00	-	0 0	0 0	0 0
22 Dec	787.90	50 ₹ 50,000	12 12000.00	-	0 0	0 0	21 21,000
19 Dec	781.40	50 ₹ 50,000	12 12000.00	-	0 0	0 0	21 21,000
18 Dec	777.85	50 ₹ 50,000	12 12000.00	-	0 0	0 0	21 21,000
17 Dec	775.00	50 ₹ 50,000	12 12000.00	-	0 0	0 0	21 21,000
16 Dec	773.15	50 ₹ 50,000	12 12000.00	30.60	1 1,000	0 0	21 21,000
15 Dec	783.85	38 ₹ 38,000	5.6 5600.00	-	0 0	0 0	0 0
12 Dec	789.35	38 ₹ 38,000	5.6 5600.00	-	0 0	0 0	21 21,000
11 Dec	782.65	38 ₹ 38,000	5.6 5600.00	-	0 0	0 0	21 21,000
10 Dec	782.80	38 ₹ 38,000	5.6 5600.00	-	0 0	0 0	21 21,000
9 Dec	793.90	38 ₹ 38,000	5.6 5600.00	-	0 0	-1 -1,000	0 0
8 Dec	779.10	38 ₹ 38,000	5.6 5600.00	-	1 1,000	0 0	22 22,000
5 Dec	808.95	32.4 ₹ 32,400	0.9 900.00	-	0 0	-8 -8,000	0 0
4 Dec	802.60	32.4 ₹ 32,400	0.9 900.00	29.00	13 13,000	-6 -6,000	24 24,000
3 Dec	812.80	31.5 ₹ 31,500	7.9 7900.00	30.62	44 44,000	30 30,000	30 30,000
2 Dec	859.45	23.6 ₹ 23,600	0 0.00	5.11	0 0	0 0	0 0
1 Dec	887.35	23.6 ₹ 23,600	0 0.00	7.20	0 0	0 0	0 0
28 Nov	870.25	23.6 ₹ 23,600	0 0.00	5.85	0 0	0 0	0 0
27 Nov	865.90	23.6 ₹ 23,600	0 0.00	-	0 0	0 0	0 0
26 Nov	886.75	23.6 ₹ 23,600	0 0.00	6.99	0 0	0 0	0 0

For Indian Bank - strike price 810 expiring on 27JAN2026

Delta for 810 PE is -0.18

Historical price for 810 PE is as follows

On 5 Jan INDIANB was trading at 858.20. The strike last trading price was 5.85, which was 0.05 higher than the previous day. The implied volatity was 28.15, the open interest changed by 5 which increased total open position to 175

On 2 Jan INDIANB was trading at 861.40. The strike last trading price was 5.7, which was -6.7 lower than the previous day. The implied volatity was 27.88, the open interest changed by 19 which increased total open position to 168

On 1 Jan INDIANB was trading at 832.60. The strike last trading price was 12.1, which was -0.2 lower than the previous day. The implied volatity was 27.46, the open interest changed by -24 which decreased total open position to 150

On 31 Dec INDIANB was trading at 837.25. The strike last trading price was 12.45, which was -10.1 lower than the previous day. The implied volatity was 28.73, the open interest changed by 84 which increased total open position to 164

On 30 Dec INDIANB was trading at 809.00. The strike last trading price was 22.5, which was -11.1 lower than the previous day. The implied volatity was 27.10, the open interest changed by 51 which increased total open position to 80

On 29 Dec INDIANB was trading at 784.45. The strike last trading price was 34.15, which was -3.95 lower than the previous day. The implied volatity was 26.47, the open interest changed by 5 which increased total open position to 28

On 26 Dec INDIANB was trading at 778.45. The strike last trading price was 38.1, which was 0 lower than the previous day. The implied volatity was 23.05, the open interest changed by 0 which decreased total open position to 23

On 24 Dec INDIANB was trading at 777.20. The strike last trading price was 38.1, which was -11.9 lower than the previous day. The implied volatity was 22.25, the open interest changed by 1 which increased total open position to 22

On 23 Dec INDIANB was trading at 783.25. The strike last trading price was 50, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Dec INDIANB was trading at 787.90. The strike last trading price was 50, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 19 Dec INDIANB was trading at 781.40. The strike last trading price was 50, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 18 Dec INDIANB was trading at 777.85. The strike last trading price was 50, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 17 Dec INDIANB was trading at 775.00. The strike last trading price was 50, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 16 Dec INDIANB was trading at 773.15. The strike last trading price was 50, which was 12 higher than the previous day. The implied volatity was 30.60, the open interest changed by 0 which decreased total open position to 21

On 15 Dec INDIANB was trading at 783.85. The strike last trading price was 38, which was 5.6 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 38, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 11 Dec INDIANB was trading at 782.65. The strike last trading price was 38, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 10 Dec INDIANB was trading at 782.80. The strike last trading price was 38, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 9 Dec INDIANB was trading at 793.90. The strike last trading price was 38, which was 5.6 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 38, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 5 Dec INDIANB was trading at 808.95. The strike last trading price was 32.4, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 0

On 4 Dec INDIANB was trading at 802.60. The strike last trading price was 32.4, which was 0.9 higher than the previous day. The implied volatity was 29.00, the open interest changed by -6 which decreased total open position to 24

On 3 Dec INDIANB was trading at 812.80. The strike last trading price was 31.5, which was 7.9 higher than the previous day. The implied volatity was 30.62, the open interest changed by 30 which increased total open position to 30

On 2 Dec INDIANB was trading at 859.45. The strike last trading price was 23.6, which was 0 lower than the previous day. The implied volatity was 5.11, 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 23.6, which was 0 lower than the previous day. The implied volatity was 7.20, 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 23.6, which was 0 lower than the previous day. The implied volatity was 5.85, 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 23.6, 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 23.6, which was 0 lower than the previous day. The implied volatity was 6.99, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD