INDIANB

Indian Bank

808.95 +6.35 (0.79%)

L: 800.6 H: 825

Back to Option Chain

Historical option data for INDIANB
05 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 830 CE
Delta: 0.39 Vega: 0.81 Theta: -0.50 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	808.95	14.4 ₹ 14,400	0.9 900.00	25.54	1,790 17,90,000	-4 -4,000	344 3,44,000
4 Dec	802.60	13.8 ₹ 13,800	-4.95 -4950.00	25.52	487 4,87,000	23 23,000	346 3,46,000
3 Dec	812.80	18 ₹ 18,000	-25 -25000.00	26.44	2,083 20,83,000	320 3,20,000	326 3,26,000
2 Dec	859.45	43 ₹ 43,000	-7.1 -7100.00	22.28	5 5,000	1 1,000	5 5,000
1 Dec	887.35	50.1 ₹ 50,100	-20.25 -20250.00	-	0 0	0 0	0 0
28 Nov	870.25	50.1 ₹ 50,100	-20.25 -20250.00	-	0 0	4 4,000	0 0
27 Nov	865.90	50.1 ₹ 50,100	-20.25 -20250.00	21.00	4 4,000	3 3,000	3 3,000
26 Nov	886.75	70.35 ₹ 70,350	0 0.00	-	0 0	0 0	0 0
25 Nov	873.10	70.35 ₹ 70,350	0 0.00	-	0 0	0 0	0 0
24 Nov	854.75	70.35 ₹ 70,350	0 0.00	-	0 0	0 0	0 0
21 Nov	851.80	70.35 ₹ 70,350	0 0.00	-	0 0	0 0	0 0
20 Nov	882.35	70.35 ₹ 70,350	0 0.00	-	0 0	0 0	0 0
19 Nov	885.55	70.35 ₹ 70,350	0 0.00	-	0 0	0 0	0 0
18 Nov	886.90	70.35 ₹ 70,350	0 0.00	-	0 0	0 0	0 0
17 Nov	890.15	70.35 ₹ 70,350	0 0.00	-	0 0	0 0	0 0
14 Nov	868.45	70.35 ₹ 70,350	0 0.00	-	0 0	0 0	0 0
13 Nov	869.45	70.35 ₹ 70,350	0 0.00	-	0 0	0 0	0 0
12 Nov	867.50	70.35 ₹ 70,350	0 0.00	-	0 0	0 0	0 0
11 Nov	867.90	70.35 ₹ 70,350	0 0.00	-	0 0	0 0	0 0
10 Nov	876.35	70.35 ₹ 70,350	0 0.00	-	0 0	0 0	0 0
7 Nov	873.95	70.35 ₹ 70,350	0 0.00	-	0 0	0 0	0 0

6 Nov	865.80	70.35 ₹ 70,350	0 0.00	-	0 0	0 0	0 0
4 Nov	872.40	70.35 ₹ 70,350	0 0.00	-	0 0	0 0	0 0
3 Nov	880.35	70.35 ₹ 70,350	0 0.00	-	0 0	0 0	0 0
31 Oct	858.70	70.35 ₹ 70,350	0 0.00	-	0 0	0 0	0 0
30 Oct	854.85	70.35 ₹ 70,350	0 0.00	-	0 0	0 0	0 0
29 Oct	854.45	70.35 ₹ 70,350	0 0.00	-	0 0	0 0	0 0

For Indian Bank - strike price 830 expiring on 30DEC2025

Delta for 830 CE is 0.39

Historical price for 830 CE is as follows

On 5 Dec INDIANB was trading at 808.95. The strike last trading price was 14.4, which was 0.9 higher than the previous day. The implied volatity was 25.54, the open interest changed by -4 which decreased total open position to 344

On 4 Dec INDIANB was trading at 802.60. The strike last trading price was 13.8, which was -4.95 lower than the previous day. The implied volatity was 25.52, the open interest changed by 23 which increased total open position to 346

On 3 Dec INDIANB was trading at 812.80. The strike last trading price was 18, which was -25 lower than the previous day. The implied volatity was 26.44, the open interest changed by 320 which increased total open position to 326

On 2 Dec INDIANB was trading at 859.45. The strike last trading price was 43, which was -7.1 lower than the previous day. The implied volatity was 22.28, the open interest changed by 1 which increased total open position to 5

On 1 Dec INDIANB was trading at 887.35. The strike last trading price was 50.1, which was -20.25 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 50.1, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 27 Nov INDIANB was trading at 865.90. The strike last trading price was 50.1, which was -20.25 lower than the previous day. The implied volatity was 21.00, the open interest changed by 3 which increased total open position to 3

On 26 Nov INDIANB was trading at 886.75. The strike last trading price was 70.35, 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 25 Nov INDIANB was trading at 873.10. The strike last trading price was 70.35, 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 24 Nov INDIANB was trading at 854.75. The strike last trading price was 70.35, 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 Nov INDIANB was trading at 851.80. The strike last trading price was 70.35, 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 Nov INDIANB was trading at 882.35. The strike last trading price was 70.35, 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 Nov INDIANB was trading at 885.55. The strike last trading price was 70.35, 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 18 Nov INDIANB was trading at 886.90. The strike last trading price was 70.35, 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 70.35, 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 70.35, 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 70.35, 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 70.35, 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 70.35, 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 70.35, 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 70.35, 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 70.35, 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 70.35, 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 70.35, 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 70.35, 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 70.35, 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 70.35, 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 830 PE
Delta: -0.61 Vega: 0.81 Theta: -0.27 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	808.95	31.15 ₹ 31,150	-4.7 -4700.00	25.56	182 1,82,000	15 15,000	259 2,59,000
4 Dec	802.60	36.65 ₹ 36,650	5.8 5800.00	29.83	82 82,000	-11 -11,000	243 2,43,000
3 Dec	812.80	31.25 ₹ 31,250	20.3 20300.00	28.02	2,554 25,54,000	56 56,000	256 2,56,000
2 Dec	859.45	11.3 ₹ 11,300	6.25 6250.00	27.03	206 2,06,000	46 46,000	199 1,99,000
1 Dec	887.35	5.15 ₹ 5,150	-2.95 -2950.00	26.14	97 97,000	9 9,000	153 1,53,000
28 Nov	870.25	8.1 ₹ 8,100	-1.95 -1950.00	24.93	27 27,000	0 0	144 1,44,000
27 Nov	865.90	10.05 ₹ 10,050	3.25 3250.00	26.09	83 83,000	2 2,000	143 1,43,000
26 Nov	886.75	6.8 ₹ 6,800	-2.5 -2500.00	26.91	84 84,000	31 31,000	142 1,42,000
25 Nov	873.10	9.75 ₹ 9,750	-4.35 -4350.00	26.94	60 60,000	23 23,000	106 1,06,000
24 Nov	854.75	14.45 ₹ 14,450	0.45 450.00	26.08	13 13,000	4 4,000	83 83,000
21 Nov	851.80	14 ₹ 14,000	2.9 2900.00	24.94	19 19,000	4 4,000	78 78,000
20 Nov	882.35	11.1 ₹ 11,100	0.1 100.00	29.42	78 78,000	50 50,000	74 74,000
19 Nov	885.55	11 ₹ 11,000	-1.25 -1250.00	29.78	14 14,000	3 3,000	21 21,000
18 Nov	886.90	12.25 ₹ 12,250	0.4 400.00	31.60	19 19,000	4 4,000	19 19,000
17 Nov	890.15	11.85 ₹ 11,850	-5.85 -5850.00	31.62	12 12,000	9 9,000	14 14,000
14 Nov	868.45	17.7 ₹ 17,700	-1.45 -1450.00	31.24	4 4,000	2 2,000	3 3,000
13 Nov	869.45	19.15 ₹ 19,150	-19.6 -19600.00	-	0 0	1 1,000	0 0
12 Nov	867.50	19.15 ₹ 19,150	-19.6 -19600.00	31.14	1 1,000	0 0	0 0
11 Nov	867.90	38.75 ₹ 38,750	0 0.00	4.50	0 0	0 0	0 0
10 Nov	876.35	38.75 ₹ 38,750	0 0.00	4.99	0 0	0 0	0 0
7 Nov	873.95	38.75 ₹ 38,750	0 0.00	4.79	0 0	0 0	0 0
6 Nov	865.80	38.75 ₹ 38,750	0 0.00	3.99	0 0	0 0	0 0
4 Nov	872.40	38.75 ₹ 38,750	0 0.00	4.51	0 0	0 0	0 0
3 Nov	880.35	38.75 ₹ 38,750	0 0.00	5.30	0 0	0 0	0 0
31 Oct	858.70	38.75 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
30 Oct	854.85	38.75 ₹ 38,750	0 0.00	-	0 0	0 0	0 0
29 Oct	854.45	38.75 ₹ 38,750	0 0.00	3.32	0 0	0 0	0 0

For Indian Bank - strike price 830 expiring on 30DEC2025

Delta for 830 PE is -0.61

Historical price for 830 PE is as follows

On 5 Dec INDIANB was trading at 808.95. The strike last trading price was 31.15, which was -4.7 lower than the previous day. The implied volatity was 25.56, the open interest changed by 15 which increased total open position to 259

On 4 Dec INDIANB was trading at 802.60. The strike last trading price was 36.65, which was 5.8 higher than the previous day. The implied volatity was 29.83, the open interest changed by -11 which decreased total open position to 243

On 3 Dec INDIANB was trading at 812.80. The strike last trading price was 31.25, which was 20.3 higher than the previous day. The implied volatity was 28.02, the open interest changed by 56 which increased total open position to 256

On 2 Dec INDIANB was trading at 859.45. The strike last trading price was 11.3, which was 6.25 higher than the previous day. The implied volatity was 27.03, the open interest changed by 46 which increased total open position to 199

On 1 Dec INDIANB was trading at 887.35. The strike last trading price was 5.15, which was -2.95 lower than the previous day. The implied volatity was 26.14, the open interest changed by 9 which increased total open position to 153

On 28 Nov INDIANB was trading at 870.25. The strike last trading price was 8.1, which was -1.95 lower than the previous day. The implied volatity was 24.93, the open interest changed by 0 which decreased total open position to 144

On 27 Nov INDIANB was trading at 865.90. The strike last trading price was 10.05, which was 3.25 higher than the previous day. The implied volatity was 26.09, the open interest changed by 2 which increased total open position to 143

On 26 Nov INDIANB was trading at 886.75. The strike last trading price was 6.8, which was -2.5 lower than the previous day. The implied volatity was 26.91, the open interest changed by 31 which increased total open position to 142

On 25 Nov INDIANB was trading at 873.10. The strike last trading price was 9.75, which was -4.35 lower than the previous day. The implied volatity was 26.94, the open interest changed by 23 which increased total open position to 106

On 24 Nov INDIANB was trading at 854.75. The strike last trading price was 14.45, which was 0.45 higher than the previous day. The implied volatity was 26.08, the open interest changed by 4 which increased total open position to 83

On 21 Nov INDIANB was trading at 851.80. The strike last trading price was 14, which was 2.9 higher than the previous day. The implied volatity was 24.94, the open interest changed by 4 which increased total open position to 78

On 20 Nov INDIANB was trading at 882.35. The strike last trading price was 11.1, which was 0.1 higher than the previous day. The implied volatity was 29.42, the open interest changed by 50 which increased total open position to 74

On 19 Nov INDIANB was trading at 885.55. The strike last trading price was 11, which was -1.25 lower than the previous day. The implied volatity was 29.78, the open interest changed by 3 which increased total open position to 21

On 18 Nov INDIANB was trading at 886.90. The strike last trading price was 12.25, which was 0.4 higher than the previous day. The implied volatity was 31.60, the open interest changed by 4 which increased total open position to 19

On 17 Nov INDIANB was trading at 890.15. The strike last trading price was 11.85, which was -5.85 lower than the previous day. The implied volatity was 31.62, the open interest changed by 9 which increased total open position to 14

On 14 Nov INDIANB was trading at 868.45. The strike last trading price was 17.7, which was -1.45 lower than the previous day. The implied volatity was 31.24, the open interest changed by 2 which increased total open position to 3

On 13 Nov INDIANB was trading at 869.45. The strike last trading price was 19.15, which was -19.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov INDIANB was trading at 867.50. The strike last trading price was 19.15, which was -19.6 lower than the previous day. The implied volatity was 31.14, 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 38.75, which was 0 lower than the previous day. The implied volatity was 4.50, 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 38.75, which was 0 lower than the previous day. The implied volatity was 4.99, 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 38.75, which was 0 lower than the previous day. The implied volatity was 4.79, 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 38.75, which was 0 lower than the previous day. The implied volatity was 3.99, 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 38.75, which was 0 lower than the previous day. The implied volatity was 4.51, 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 38.75, which was 0 lower than the previous day. The implied volatity was 5.30, 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 38.75, 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 38.75, 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 38.75, which was 0 lower than the previous day. The implied volatity was 3.32, 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