INDIANB

Indian Bank

782.8 -11.10 (-1.40%)

L: 779.25 H: 796.95

Back to Option Chain

Historical option data for INDIANB
10 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 810 CE
Delta: 0.31 Vega: 0.64 Theta: -0.48 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	782.80	9 ₹ 9,000	-4.85 -4850.00	25.87	242 2,42,000	11 11,000	257 2,57,000
9 Dec	793.90	13.5 ₹ 13,500	3.35 3350.00	25.43	367 3,67,000	-22 -22,000	245 2,45,000
8 Dec	779.10	10 ₹ 10,000	-13.4 -13400.00	26.39	631 6,31,000	63 63,000	267 2,67,000
5 Dec	808.95	23 ₹ 23,000	1.25 1250.00	25.43	1,416 14,16,000	2 2,000	204 2,04,000
4 Dec	802.60	21.55 ₹ 21,550	-6.9 -6900.00	24.84	768 7,68,000	-28 -28,000	203 2,03,000
3 Dec	812.80	27.8 ₹ 27,800	-36.2 -36200.00	26.93	1,450 14,50,000	229 2,29,000	232 2,32,000

2 Dec	859.45	64 ₹ 64,000	5.5 5500.00	-	0 0	0 0	0 0
1 Dec	887.35	64 ₹ 64,000	5.5 5500.00	-	0 0	0 0	0 0
28 Nov	870.25	64 ₹ 64,000	5.5 5500.00	-	0 0	0 0	0 0
27 Nov	865.90	64 ₹ 64,000	5.5 5500.00	-	0 0	0 0	0 0
26 Nov	886.75	64 ₹ 64,000	5.5 5500.00	-	0 0	0 0	0 0
25 Nov	873.10	64 ₹ 64,000	5.5 5500.00	-	0 0	1 1,000	0 0
24 Nov	854.75	64 ₹ 64,000	5.5 5500.00	29.76	1 1,000	0 0	2 2,000
21 Nov	851.80	59 ₹ 59,000	-25 -25000.00	22.66	6 6,000	1 1,000	2 2,000
20 Nov	882.35	84 ₹ 84,000	1.95 1950.00	-	0 0	1 1,000	0 0
19 Nov	885.55	84 ₹ 84,000	1.95 1950.00	-	1 1,000	0 0	0 0
18 Nov	886.90	82.05 ₹ 82,050	0 0.00	-	0 0	0 0	0 0
17 Nov	890.15	82.05 ₹ 82,050	0 0.00	-	0 0	0 0	0 0
14 Nov	868.45	82.05 ₹ 82,050	0 0.00	-	0 0	0 0	0 0
13 Nov	869.45	82.05 ₹ 82,050	0 0.00	-	0 0	0 0	0 0
12 Nov	867.50	82.05 ₹ 82,050	0 0.00	-	0 0	0 0	0 0
11 Nov	867.90	82.05 ₹ 82,050	0 0.00	-	0 0	0 0	0 0
10 Nov	876.35	82.05 ₹ 82,050	0 0.00	-	0 0	0 0	0 0
7 Nov	873.95	82.05 ₹ 82,050	0 0.00	-	0 0	0 0	0 0
6 Nov	865.80	82.05 ₹ 82,050	0 0.00	-	0 0	0 0	0 0
4 Nov	872.40	82.05 ₹ 82,050	0 0.00	-	0 0	0 0	0 0
3 Nov	880.35	82.05 ₹ 82,050	0 0.00	-	0 0	0 0	0 0
31 Oct	858.70	82.05 ₹ 82,050	0 0.00	-	0 0	0 0	0 0
30 Oct	854.85	82.05 ₹ 82,050	0 0.00	-	0 0	0 0	0 0
29 Oct	854.45	82.05 ₹ 82,050	0 0.00	-	0 0	0 0	0 0

For Indian Bank - strike price 810 expiring on 30DEC2025

Delta for 810 CE is 0.31

Historical price for 810 CE is as follows

On 10 Dec INDIANB was trading at 782.80. The strike last trading price was 9, which was -4.85 lower than the previous day. The implied volatity was 25.87, the open interest changed by 11 which increased total open position to 257

On 9 Dec INDIANB was trading at 793.90. The strike last trading price was 13.5, which was 3.35 higher than the previous day. The implied volatity was 25.43, the open interest changed by -22 which decreased total open position to 245

On 8 Dec INDIANB was trading at 779.10. The strike last trading price was 10, which was -13.4 lower than the previous day. The implied volatity was 26.39, the open interest changed by 63 which increased total open position to 267

On 5 Dec INDIANB was trading at 808.95. The strike last trading price was 23, which was 1.25 higher than the previous day. The implied volatity was 25.43, the open interest changed by 2 which increased total open position to 204

On 4 Dec INDIANB was trading at 802.60. The strike last trading price was 21.55, which was -6.9 lower than the previous day. The implied volatity was 24.84, the open interest changed by -28 which decreased total open position to 203

On 3 Dec INDIANB was trading at 812.80. The strike last trading price was 27.8, which was -36.2 lower than the previous day. The implied volatity was 26.93, the open interest changed by 229 which increased total open position to 232

On 2 Dec INDIANB was trading at 859.45. The strike last trading price was 64, which was 5.5 higher 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 64, which was 5.5 higher 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 64, which was 5.5 higher 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 64, which was 5.5 higher 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 64, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov INDIANB was trading at 873.10. The strike last trading price was 64, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov INDIANB was trading at 854.75. The strike last trading price was 64, which was 5.5 higher than the previous day. The implied volatity was 29.76, the open interest changed by 0 which decreased total open position to 2

On 21 Nov INDIANB was trading at 851.80. The strike last trading price was 59, which was -25 lower than the previous day. The implied volatity was 22.66, the open interest changed by 1 which increased total open position to 2

On 20 Nov INDIANB was trading at 882.35. The strike last trading price was 84, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov INDIANB was trading at 885.55. The strike last trading price was 84, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov INDIANB was trading at 886.90. The strike last trading price was 82.05, 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 Nov INDIANB was trading at 890.15. The strike last trading price was 82.05, 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 82.05, 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 82.05, 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 Nov INDIANB was trading at 867.50. The strike last trading price was 82.05, 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 11 Nov INDIANB was trading at 867.90. The strike last trading price was 82.05, 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 82.05, 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 82.05, 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 82.05, 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 82.05, 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 Nov INDIANB was trading at 880.35. The strike last trading price was 82.05, 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 Oct INDIANB was trading at 858.70. The strike last trading price was 82.05, 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 82.05, 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 Oct INDIANB was trading at 854.45. The strike last trading price was 82.05, 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 810 PE
Delta: -0.69 Vega: 0.65 Theta: -0.27 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	782.80	34.95 ₹ 34,950	6.6 6600.00	26.37	45 45,000	-14 -14,000	243 2,43,000
9 Dec	793.90	28.35 ₹ 28,350	-8.3 -8300.00	27.52	43 43,000	-8 -8,000	258 2,58,000
8 Dec	779.10	36.35 ₹ 36,350	16.9 16900.00	26.71	417 4,17,000	57 57,000	266 2,66,000
5 Dec	808.95	20.05 ₹ 20,050	-3.65 -3650.00	25.65	801 8,01,000	13 13,000	208 2,08,000
4 Dec	802.60	23.9 ₹ 23,900	3.15 3150.00	28.23	1,174 11,74,000	-104 -1,04,000	194 1,94,000
3 Dec	812.80	21 ₹ 21,000	14.95 14950.00	28.37	2,289 22,89,000	194 1,94,000	302 3,02,000
2 Dec	859.45	6.65 ₹ 6,650	3.95 3950.00	27.44	68 68,000	7 7,000	108 1,08,000
1 Dec	887.35	2.7 ₹ 2,700	-1.9 -1900.00	26.41	39 39,000	5 5,000	102 1,02,000
28 Nov	870.25	4.65 ₹ 4,650	-1.4 -1400.00	25.48	47 47,000	3 3,000	97 97,000
27 Nov	865.90	6 ₹ 6,000	1.75 1750.00	26.54	51 51,000	5 5,000	93 93,000
26 Nov	886.75	4.25 ₹ 4,250	-1.55 -1550.00	27.88	62 62,000	20 20,000	89 89,000
25 Nov	873.10	5.75 ₹ 5,750	-3.9 -3900.00	27.06	44 44,000	19 19,000	67 67,000
24 Nov	854.75	9.65 ₹ 9,650	-1.2 -1200.00	27.19	28 28,000	4 4,000	49 49,000
21 Nov	851.80	11.2 ₹ 11,200	3.7 3700.00	28.26	43 43,000	16 16,000	44 44,000
20 Nov	882.35	7.35 ₹ 7,350	0.25 250.00	29.97	15 15,000	3 3,000	26 26,000
19 Nov	885.55	7.1 ₹ 7,100	-1.1 -1100.00	29.97	25 25,000	17 17,000	23 23,000
18 Nov	886.90	8.2 ₹ 8,200	-5 -5000.00	31.83	1 1,000	0 0	5 5,000
17 Nov	890.15	13.2 ₹ 13,200	0 0.00	-	0 0	0 0	0 0
14 Nov	868.45	13.2 ₹ 13,200	0 0.00	-	0 0	1 1,000	0 0
13 Nov	869.45	13.2 ₹ 13,200	0 0.00	32.41	1 1,000	0 0	4 4,000
12 Nov	867.50	13.2 ₹ 13,200	-17.45 -17450.00	31.01	4 4,000	0 0	0 0
11 Nov	867.90	30.65 ₹ 30,650	0 0.00	6.21	0 0	0 0	0 0
10 Nov	876.35	30.65 ₹ 30,650	0 0.00	6.66	0 0	0 0	0 0
7 Nov	873.95	30.65 ₹ 30,650	0 0.00	6.42	0 0	0 0	0 0
6 Nov	865.80	30.65 ₹ 30,650	0 0.00	5.64	0 0	0 0	0 0
4 Nov	872.40	30.65 ₹ 30,650	0 0.00	6.11	0 0	0 0	0 0
3 Nov	880.35	30.65 ₹ 30,650	0 0.00	6.85	0 0	0 0	0 0
31 Oct	858.70	30.65 ₹ 30,650	0 0.00	-	0 0	0 0	0 0
30 Oct	854.85	30.65 ₹ 30,650	0 0.00	-	0 0	0 0	0 0
29 Oct	854.45	30.65 ₹ 30,650	0 0.00	4.89	0 0	0 0	0 0

For Indian Bank - strike price 810 expiring on 30DEC2025

Delta for 810 PE is -0.69

Historical price for 810 PE is as follows

On 10 Dec INDIANB was trading at 782.80. The strike last trading price was 34.95, which was 6.6 higher than the previous day. The implied volatity was 26.37, the open interest changed by -14 which decreased total open position to 243

On 9 Dec INDIANB was trading at 793.90. The strike last trading price was 28.35, which was -8.3 lower than the previous day. The implied volatity was 27.52, the open interest changed by -8 which decreased total open position to 258

On 8 Dec INDIANB was trading at 779.10. The strike last trading price was 36.35, which was 16.9 higher than the previous day. The implied volatity was 26.71, the open interest changed by 57 which increased total open position to 266

On 5 Dec INDIANB was trading at 808.95. The strike last trading price was 20.05, which was -3.65 lower than the previous day. The implied volatity was 25.65, the open interest changed by 13 which increased total open position to 208

On 4 Dec INDIANB was trading at 802.60. The strike last trading price was 23.9, which was 3.15 higher than the previous day. The implied volatity was 28.23, the open interest changed by -104 which decreased total open position to 194

On 3 Dec INDIANB was trading at 812.80. The strike last trading price was 21, which was 14.95 higher than the previous day. The implied volatity was 28.37, the open interest changed by 194 which increased total open position to 302

On 2 Dec INDIANB was trading at 859.45. The strike last trading price was 6.65, which was 3.95 higher than the previous day. The implied volatity was 27.44, the open interest changed by 7 which increased total open position to 108

On 1 Dec INDIANB was trading at 887.35. The strike last trading price was 2.7, which was -1.9 lower than the previous day. The implied volatity was 26.41, the open interest changed by 5 which increased total open position to 102

On 28 Nov INDIANB was trading at 870.25. The strike last trading price was 4.65, which was -1.4 lower than the previous day. The implied volatity was 25.48, the open interest changed by 3 which increased total open position to 97

On 27 Nov INDIANB was trading at 865.90. The strike last trading price was 6, which was 1.75 higher than the previous day. The implied volatity was 26.54, the open interest changed by 5 which increased total open position to 93

On 26 Nov INDIANB was trading at 886.75. The strike last trading price was 4.25, which was -1.55 lower than the previous day. The implied volatity was 27.88, the open interest changed by 20 which increased total open position to 89

On 25 Nov INDIANB was trading at 873.10. The strike last trading price was 5.75, which was -3.9 lower than the previous day. The implied volatity was 27.06, the open interest changed by 19 which increased total open position to 67

On 24 Nov INDIANB was trading at 854.75. The strike last trading price was 9.65, which was -1.2 lower than the previous day. The implied volatity was 27.19, the open interest changed by 4 which increased total open position to 49

On 21 Nov INDIANB was trading at 851.80. The strike last trading price was 11.2, which was 3.7 higher than the previous day. The implied volatity was 28.26, the open interest changed by 16 which increased total open position to 44

On 20 Nov INDIANB was trading at 882.35. The strike last trading price was 7.35, which was 0.25 higher than the previous day. The implied volatity was 29.97, the open interest changed by 3 which increased total open position to 26

On 19 Nov INDIANB was trading at 885.55. The strike last trading price was 7.1, which was -1.1 lower than the previous day. The implied volatity was 29.97, the open interest changed by 17 which increased total open position to 23

On 18 Nov INDIANB was trading at 886.90. The strike last trading price was 8.2, which was -5 lower than the previous day. The implied volatity was 31.83, the open interest changed by 0 which decreased total open position to 5

On 17 Nov INDIANB was trading at 890.15. The strike last trading price was 13.2, 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 13.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov INDIANB was trading at 869.45. The strike last trading price was 13.2, which was 0 lower than the previous day. The implied volatity was 32.41, the open interest changed by 0 which decreased total open position to 4

On 12 Nov INDIANB was trading at 867.50. The strike last trading price was 13.2, which was -17.45 lower than the previous day. The implied volatity was 31.01, the open interest changed by 0 which decreased total open position to 0

On 11 Nov INDIANB was trading at 867.90. The strike last trading price was 30.65, which was 0 lower than the previous day. The implied volatity was 6.21, 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 30.65, which was 0 lower than the previous day. The implied volatity was 6.66, 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 30.65, which was 0 lower than the previous day. The implied volatity was 6.42, 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 30.65, which was 0 lower than the previous day. The implied volatity was 5.64, 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 30.65, which was 0 lower than the previous day. The implied volatity was 6.11, the open interest changed by 0 which decreased total open position to 0

On 3 Nov INDIANB was trading at 880.35. The strike last trading price was 30.65, which was 0 lower than the previous day. The implied volatity was 6.85, the open interest changed by 0 which decreased total open position to 0

On 31 Oct INDIANB was trading at 858.70. The strike last trading price was 30.65, 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 30 Oct INDIANB was trading at 854.85. The strike last trading price was 30.65, 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 29 Oct INDIANB was trading at 854.45. The strike last trading price was 30.65, which was 0 lower than the previous day. The implied volatity was 4.89, 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