INDIANB
Indian Bank
Historical option data for INDIANB
23 Apr 2026 04:10 PM IST
| INDIANB 28-Apr-2026 (5d) 850 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 0
Theta: -0.46
Gamma: 0.00254
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Apr | 914.95 | 67.05 | -12.950000000000003 | 39.2 | 282 | 154 | 330 | |||||||||
| 22 Apr | 925.35 | 80 | -22.299999999999997 | 51.16 | 9 | 0 | 175 | |||||||||
| 21 Apr | 921.05 | 102.3 | 21.099999999999994 | 63.47 | 0 | 0 | 175 | |||||||||
| 20 Apr | 928.30 | 102.3 | 6.950000000000003 | 63.47 | 4 | -1 | 177 | |||||||||
| 17 Apr | 939.45 | 95.35 | 0.19999999999998863 | 52.02 | 3 | 0 | 179 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 940.05 | 95.15 | -11.25 | 42.94 | 7 | 3 | 181 | |||||||||
| 15 Apr | 946.00 | 106.4 | -11.049999999999997 | 39.55 | 6 | -2 | 178 | |||||||||
| 13 Apr | 966.50 | 117.45 | 8.700000000000003 | 33.58 | 8 | -1 | 180 | |||||||||
| 10 Apr | 967.75 | 108.75 | 6 | 46.12 | 10 | 0 | 181 | |||||||||
| 9 Apr | 941.85 | 102.75 | -9.5 | 45.62 | 12 | -1 | 182 | |||||||||
| 8 Apr | 956.50 | 112.25 | 41.75 | 24.86 | 75 | -27 | 191 | |||||||||
| 7 Apr | 905.25 | 70.5 | -0.75 | 43.8 | 96 | 2 | 220 | |||||||||
| 6 Apr | 899.85 | 71.35 | 19.25 | 42.92 | 92 | 2 | 218 | |||||||||
| 2 Apr | 869.40 | 52.15 | -5.8 | 41.35 | 340 | 1 | 216 | |||||||||
| 1 Apr | 888.00 | 58.1 | 22.15 | 34.88 | 143 | -6 | 216 | |||||||||
| 30 Mar | 845.70 | 37 | -13.4 | 36.39 | 169 | 53 | 221 | |||||||||
| 27 Mar | 871.75 | 50 | -29.8 | 33.52 | 179 | 111 | 167 | |||||||||
| 25 Mar | 909.05 | 79.8 | 28.7 | 32.94 | 42 | 11 | 56 | |||||||||
| 24 Mar | 871.45 | 51.95 | 14.85 | 33.78 | 257 | -12 | 49 | |||||||||
| 23 Mar | 838.20 | 37.25 | -26.75 | 39.52 | 163 | 60 | 61 | |||||||||
| 20 Mar | 878.65 | 64 | -94.4 | 37.74 | 1 | 0 | 0 | |||||||||
| 19 Mar | 859.15 | 158.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 888.90 | 158.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 873.95 | 158.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 877.45 | 158.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 870.30 | 158.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 909.60 | 158.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 917.80 | 158.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 929.75 | 158.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 898.90 | 158.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Indian Bank - strike price 850 expiring on 28APR2026
Delta for 850 CE is 0.95
Historical price for 850 CE is as follows
On 23 Apr INDIANB was trading at 914.95. The strike last trading price was 67.05, which was -12.950000000000003 lower than the previous day. The implied volatity was 39.2, the open interest changed by 154 which increased total open position to 330
On 22 Apr INDIANB was trading at 925.35. The strike last trading price was 80, which was -22.299999999999997 lower than the previous day. The implied volatity was 51.16, the open interest changed by 0 which decreased total open position to 175
On 21 Apr INDIANB was trading at 921.05. The strike last trading price was 102.3, which was 21.099999999999994 higher than the previous day. The implied volatity was 63.47, the open interest changed by 0 which decreased total open position to 175
On 20 Apr INDIANB was trading at 928.30. The strike last trading price was 102.3, which was 6.950000000000003 higher than the previous day. The implied volatity was 63.47, the open interest changed by -1 which decreased total open position to 177
On 17 Apr INDIANB was trading at 939.45. The strike last trading price was 95.35, which was 0.19999999999998863 higher than the previous day. The implied volatity was 52.02, the open interest changed by 0 which decreased total open position to 179
On 16 Apr INDIANB was trading at 940.05. The strike last trading price was 95.15, which was -11.25 lower than the previous day. The implied volatity was 42.94, the open interest changed by 3 which increased total open position to 181
On 15 Apr INDIANB was trading at 946.00. The strike last trading price was 106.4, which was -11.049999999999997 lower than the previous day. The implied volatity was 39.55, the open interest changed by -2 which decreased total open position to 178
On 13 Apr INDIANB was trading at 966.50. The strike last trading price was 117.45, which was 8.700000000000003 higher than the previous day. The implied volatity was 33.58, the open interest changed by -1 which decreased total open position to 180
On 10 Apr INDIANB was trading at 967.75. The strike last trading price was 108.75, which was 6 higher than the previous day. The implied volatity was 46.12, the open interest changed by 0 which decreased total open position to 181
On 9 Apr INDIANB was trading at 941.85. The strike last trading price was 102.75, which was -9.5 lower than the previous day. The implied volatity was 45.62, the open interest changed by -1 which decreased total open position to 182
On 8 Apr INDIANB was trading at 956.50. The strike last trading price was 112.25, which was 41.75 higher than the previous day. The implied volatity was 24.86, the open interest changed by -27 which decreased total open position to 191
On 7 Apr INDIANB was trading at 905.25. The strike last trading price was 70.5, which was -0.75 lower than the previous day. The implied volatity was 43.8, the open interest changed by 2 which increased total open position to 220
On 6 Apr INDIANB was trading at 899.85. The strike last trading price was 71.35, which was 19.25 higher than the previous day. The implied volatity was 42.92, the open interest changed by 2 which increased total open position to 218
On 2 Apr INDIANB was trading at 869.40. The strike last trading price was 52.15, which was -5.8 lower than the previous day. The implied volatity was 41.35, the open interest changed by 1 which increased total open position to 216
On 1 Apr INDIANB was trading at 888.00. The strike last trading price was 58.1, which was 22.15 higher than the previous day. The implied volatity was 34.88, the open interest changed by -6 which decreased total open position to 216
On 30 Mar INDIANB was trading at 845.70. The strike last trading price was 37, which was -13.4 lower than the previous day. The implied volatity was 36.39, the open interest changed by 53 which increased total open position to 221
On 27 Mar INDIANB was trading at 871.75. The strike last trading price was 50, which was -29.8 lower than the previous day. The implied volatity was 33.52, the open interest changed by 111 which increased total open position to 167
On 25 Mar INDIANB was trading at 909.05. The strike last trading price was 79.8, which was 28.7 higher than the previous day. The implied volatity was 32.94, the open interest changed by 11 which increased total open position to 56
On 24 Mar INDIANB was trading at 871.45. The strike last trading price was 51.95, which was 14.85 higher than the previous day. The implied volatity was 33.78, the open interest changed by -12 which decreased total open position to 49
On 23 Mar INDIANB was trading at 838.20. The strike last trading price was 37.25, which was -26.75 lower than the previous day. The implied volatity was 39.52, the open interest changed by 60 which increased total open position to 61
On 20 Mar INDIANB was trading at 878.65. The strike last trading price was 64, which was -94.4 lower than the previous day. The implied volatity was 37.74, the open interest changed by 0 which decreased total open position to 0
On 19 Mar INDIANB was trading at 859.15. The strike last trading price was 158.4, 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 Mar INDIANB was trading at 888.90. The strike last trading price was 158.4, 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 Mar INDIANB was trading at 873.95. The strike last trading price was 158.4, 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 Mar INDIANB was trading at 877.45. The strike last trading price was 158.4, 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 Mar INDIANB was trading at 870.30. The strike last trading price was 158.4, 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 Mar INDIANB was trading at 909.60. The strike last trading price was 158.4, 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 Mar INDIANB was trading at 917.80. The strike last trading price was 158.4, 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 Mar INDIANB was trading at 929.75. The strike last trading price was 158.4, 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 Mar INDIANB was trading at 898.90. The strike last trading price was 158.4, 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 28-Apr-2026 (5d) 850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0
Theta: -0.53
Gamma: 0.00293
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Apr | 914.95 | 1.65 | 0.2999999999999998 | 43.56 | 199 | 16 | 143 |
| 22 Apr | 925.35 | 1.35 | -1.5 | 44.22 | 24 | 0 | 128 |
| 21 Apr | 921.05 | 2.75 | -0.7000000000000002 | 46.57 | 144 | -64 | 128 |
| 20 Apr | 928.30 | 3.4 | 0.6499999999999999 | 48.31 | 61 | -3 | 192 |
| 17 Apr | 939.45 | 2.75 | -0.6499999999999999 | 42.62 | 24 | -1 | 196 |
| 16 Apr | 940.05 | 3.25 | -1.0999999999999996 | 43.05 | 129 | -9 | 197 |
| 15 Apr | 946.00 | 4.4 | 0.40000000000000036 | 46.08 | 185 | -27 | 213 |
| 13 Apr | 966.50 | 3.8 | 0.04999999999999982 | 48.66 | 145 | 7 | 240 |
| 10 Apr | 967.75 | 4.15 | -1.9499999999999993 | 45.9 | 136 | -9 | 233 |
| 9 Apr | 941.85 | 6.15 | 0.7 | 43.06 | 200 | -36 | 242 |
| 8 Apr | 956.50 | 5.25 | -13.25 | 44.33 | 208 | -2 | 276 |
| 7 Apr | 905.25 | 18.65 | -0.25 | 48.36 | 130 | -17 | 277 |
| 6 Apr | 899.85 | 18.65 | -11 | 47.65 | 250 | 18 | 294 |
| 2 Apr | 869.40 | 30.3 | 6.45 | 46.11 | 362 | 38 | 279 |
| 1 Apr | 888.00 | 24.3 | -20 | 44.9 | 278 | 16 | 240 |
| 30 Mar | 845.70 | 46 | 13.85 | 50.86 | 461 | 99 | 226 |
| 27 Mar | 871.75 | 32.45 | 13.65 | 44.74 | 149 | -5 | 127 |
| 25 Mar | 909.05 | 19.2 | -14.1 | 42.78 | 173 | 55 | 131 |
| 24 Mar | 871.45 | 32.9 | -14.2 | 43.4 | 210 | 30 | 77 |
| 23 Mar | 838.20 | 47 | 20.05 | 40.57 | 86 | -4 | 50 |
| 20 Mar | 878.65 | 25.65 | -5.35 | 37.44 | 45 | -1 | 50 |
| 19 Mar | 859.15 | 31 | 11 | 35.75 | 52 | 48 | 51 |
| 18 Mar | 888.90 | 20 | 4 | 34.57 | 1 | 0 | 2 |
| 17 Mar | 873.95 | 16 | 3.2 | - | 0 | 0 | 2 |
| 16 Mar | 877.45 | 16 | 3.2 | - | 0 | 0 | 0 |
| 13 Mar | 870.30 | 16 | 3.2 | - | 0 | 0 | 0 |
| 12 Mar | 909.60 | 16 | 3.2 | - | 0 | 0 | 0 |
| 11 Mar | 917.80 | 16 | 3.2 | - | 0 | 0 | 2 |
| 10 Mar | 929.75 | 16 | 3.2 | 38.37 | 2 | 0 | 0 |
| 9 Mar | 898.90 | 12.8 | 0 | 5.18 | 0 | 0 | 0 |
For Indian Bank - strike price 850 expiring on 28APR2026
Delta for 850 PE is -0.07
Historical price for 850 PE is as follows
On 23 Apr INDIANB was trading at 914.95. The strike last trading price was 1.65, which was 0.2999999999999998 higher than the previous day. The implied volatity was 43.56, the open interest changed by 16 which increased total open position to 143
On 22 Apr INDIANB was trading at 925.35. The strike last trading price was 1.35, which was -1.5 lower than the previous day. The implied volatity was 44.22, the open interest changed by 0 which decreased total open position to 128
On 21 Apr INDIANB was trading at 921.05. The strike last trading price was 2.75, which was -0.7000000000000002 lower than the previous day. The implied volatity was 46.57, the open interest changed by -64 which decreased total open position to 128
On 20 Apr INDIANB was trading at 928.30. The strike last trading price was 3.4, which was 0.6499999999999999 higher than the previous day. The implied volatity was 48.31, the open interest changed by -3 which decreased total open position to 192
On 17 Apr INDIANB was trading at 939.45. The strike last trading price was 2.75, which was -0.6499999999999999 lower than the previous day. The implied volatity was 42.62, the open interest changed by -1 which decreased total open position to 196
On 16 Apr INDIANB was trading at 940.05. The strike last trading price was 3.25, which was -1.0999999999999996 lower than the previous day. The implied volatity was 43.05, the open interest changed by -9 which decreased total open position to 197
On 15 Apr INDIANB was trading at 946.00. The strike last trading price was 4.4, which was 0.40000000000000036 higher than the previous day. The implied volatity was 46.08, the open interest changed by -27 which decreased total open position to 213
On 13 Apr INDIANB was trading at 966.50. The strike last trading price was 3.8, which was 0.04999999999999982 higher than the previous day. The implied volatity was 48.66, the open interest changed by 7 which increased total open position to 240
On 10 Apr INDIANB was trading at 967.75. The strike last trading price was 4.15, which was -1.9499999999999993 lower than the previous day. The implied volatity was 45.9, the open interest changed by -9 which decreased total open position to 233
On 9 Apr INDIANB was trading at 941.85. The strike last trading price was 6.15, which was 0.7 higher than the previous day. The implied volatity was 43.06, the open interest changed by -36 which decreased total open position to 242
On 8 Apr INDIANB was trading at 956.50. The strike last trading price was 5.25, which was -13.25 lower than the previous day. The implied volatity was 44.33, the open interest changed by -2 which decreased total open position to 276
On 7 Apr INDIANB was trading at 905.25. The strike last trading price was 18.65, which was -0.25 lower than the previous day. The implied volatity was 48.36, the open interest changed by -17 which decreased total open position to 277
On 6 Apr INDIANB was trading at 899.85. The strike last trading price was 18.65, which was -11 lower than the previous day. The implied volatity was 47.65, the open interest changed by 18 which increased total open position to 294
On 2 Apr INDIANB was trading at 869.40. The strike last trading price was 30.3, which was 6.45 higher than the previous day. The implied volatity was 46.11, the open interest changed by 38 which increased total open position to 279
On 1 Apr INDIANB was trading at 888.00. The strike last trading price was 24.3, which was -20 lower than the previous day. The implied volatity was 44.9, the open interest changed by 16 which increased total open position to 240
On 30 Mar INDIANB was trading at 845.70. The strike last trading price was 46, which was 13.85 higher than the previous day. The implied volatity was 50.86, the open interest changed by 99 which increased total open position to 226
On 27 Mar INDIANB was trading at 871.75. The strike last trading price was 32.45, which was 13.65 higher than the previous day. The implied volatity was 44.74, the open interest changed by -5 which decreased total open position to 127
On 25 Mar INDIANB was trading at 909.05. The strike last trading price was 19.2, which was -14.1 lower than the previous day. The implied volatity was 42.78, the open interest changed by 55 which increased total open position to 131
On 24 Mar INDIANB was trading at 871.45. The strike last trading price was 32.9, which was -14.2 lower than the previous day. The implied volatity was 43.4, the open interest changed by 30 which increased total open position to 77
On 23 Mar INDIANB was trading at 838.20. The strike last trading price was 47, which was 20.05 higher than the previous day. The implied volatity was 40.57, the open interest changed by -4 which decreased total open position to 50
On 20 Mar INDIANB was trading at 878.65. The strike last trading price was 25.65, which was -5.35 lower than the previous day. The implied volatity was 37.44, the open interest changed by -1 which decreased total open position to 50
On 19 Mar INDIANB was trading at 859.15. The strike last trading price was 31, which was 11 higher than the previous day. The implied volatity was 35.75, the open interest changed by 48 which increased total open position to 51
On 18 Mar INDIANB was trading at 888.90. The strike last trading price was 20, which was 4 higher than the previous day. The implied volatity was 34.57, the open interest changed by 0 which decreased total open position to 2
On 17 Mar INDIANB was trading at 873.95. The strike last trading price was 16, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar INDIANB was trading at 877.45. The strike last trading price was 16, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar INDIANB was trading at 870.30. The strike last trading price was 16, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar INDIANB was trading at 909.60. The strike last trading price was 16, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar INDIANB was trading at 917.80. The strike last trading price was 16, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar INDIANB was trading at 929.75. The strike last trading price was 16, which was 3.2 higher than the previous day. The implied volatity was 38.37, the open interest changed by 0 which decreased total open position to 0
On 9 Mar INDIANB was trading at 898.90. The strike last trading price was 12.8, which was 0 lower than the previous day. The implied volatity was 5.18, the open interest changed by 0 which decreased total open position to 0
