INDIANB
Indian Bank
Historical option data for INDIANB
01 Apr 2026 04:13 PM IST
| INDIANB 28-Apr-2026 (27d) 880 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 0.94
Theta: -0.74
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 888.00 | 40.05 | 16.55 | 35.04 | 868 | 75 | 198 | |||||||||
| 30 Mar | 845.70 | 22.45 | -12.45 | 34.63 | 114 | -18 | 123 | |||||||||
| 27 Mar | 871.75 | 35 | -22.9 | 34.64 | 263 | 131 | 145 | |||||||||
| 25 Mar | 909.05 | 57.9 | 21.75 | 32.15 | 8 | 0 | 14 | |||||||||
| 24 Mar | 871.45 | 36.15 | 11.15 | 34.02 | 54 | 7 | 14 | |||||||||
| 23 Mar | 838.20 | 25 | -19.05 | 38.79 | 2 | 1 | 7 | |||||||||
| 20 Mar | 878.65 | 44.05 | 11.15 | 34.85 | 4 | -2 | 0 | |||||||||
| 19 Mar | 859.15 | 34 | -4.8 | 33.9 | 4 | -1 | 7 | |||||||||
| 18 Mar | 888.90 | 38.8 | 4.8 | 23.6 | 1 | 0 | 7 | |||||||||
| 17 Mar | 873.95 | 34 | -36.8 | 26.6 | 13 | 7 | 7 | |||||||||
| 16 Mar | 877.45 | 70.8 | 0 | 0.47 | 0 | 0 | 0 | |||||||||
| 13 Mar | 870.30 | 70.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 909.60 | 70.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 917.80 | 70.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 929.75 | 70.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 898.90 | 70.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 983.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 985.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 982.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 946.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 927.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 938.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 920.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 888.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 873.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 880.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Feb | 897.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 906.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 902.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 871.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 879.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 879.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 870.10 | 0 | 0 | 1.76 | 0 | 0 | 0 | |||||||||
| 2 Feb | 834.80 | 0 | 0 | 2.01 | 0 | 0 | 0 | |||||||||
| 1 Feb | 843.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 911.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 909.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Indian Bank - strike price 880 expiring on 28APR2026
Delta for 880 CE is 0.58
Historical price for 880 CE is as follows
On 1 Apr INDIANB was trading at 888.00. The strike last trading price was 40.05, which was 16.55 higher than the previous day. The implied volatity was 35.04, the open interest changed by 75 which increased total open position to 198
On 30 Mar INDIANB was trading at 845.70. The strike last trading price was 22.45, which was -12.45 lower than the previous day. The implied volatity was 34.63, the open interest changed by -18 which decreased total open position to 123
On 27 Mar INDIANB was trading at 871.75. The strike last trading price was 35, which was -22.9 lower than the previous day. The implied volatity was 34.64, the open interest changed by 131 which increased total open position to 145
On 25 Mar INDIANB was trading at 909.05. The strike last trading price was 57.9, which was 21.75 higher than the previous day. The implied volatity was 32.15, the open interest changed by 0 which decreased total open position to 14
On 24 Mar INDIANB was trading at 871.45. The strike last trading price was 36.15, which was 11.15 higher than the previous day. The implied volatity was 34.02, the open interest changed by 7 which increased total open position to 14
On 23 Mar INDIANB was trading at 838.20. The strike last trading price was 25, which was -19.05 lower than the previous day. The implied volatity was 38.79, the open interest changed by 1 which increased total open position to 7
On 20 Mar INDIANB was trading at 878.65. The strike last trading price was 44.05, which was 11.15 higher than the previous day. The implied volatity was 34.85, the open interest changed by -2 which decreased total open position to 0
On 19 Mar INDIANB was trading at 859.15. The strike last trading price was 34, which was -4.8 lower than the previous day. The implied volatity was 33.9, the open interest changed by -1 which decreased total open position to 7
On 18 Mar INDIANB was trading at 888.90. The strike last trading price was 38.8, which was 4.8 higher than the previous day. The implied volatity was 23.6, the open interest changed by 0 which decreased total open position to 7
On 17 Mar INDIANB was trading at 873.95. The strike last trading price was 34, which was -36.8 lower than the previous day. The implied volatity was 26.6, the open interest changed by 7 which increased total open position to 7
On 16 Mar INDIANB was trading at 877.45. The strike last trading price was 70.8, which was 0 lower than the previous day. The implied volatity was 0.47, 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 70.8, 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 70.8, 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 70.8, 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 70.8, 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 70.8, 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 Feb INDIANB was trading at 983.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb INDIANB was trading at 985.85. The strike last trading price was 0, 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 Feb INDIANB was trading at 982.75. The strike last trading price was 0, 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 Feb INDIANB was trading at 946.70. The strike last trading price was 0, 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 Feb INDIANB was trading at 927.35. The strike last trading price was 0, 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 Feb INDIANB was trading at 938.15. The strike last trading price was 0, 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 Feb INDIANB was trading at 920.10. The strike last trading price was 0, 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 Feb INDIANB was trading at 888.90. The strike last trading price was 0, 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 Feb INDIANB was trading at 873.70. The strike last trading price was 0, 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 Feb INDIANB was trading at 880.70. The strike last trading price was 0, 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 Feb INDIANB was trading at 897.30. The strike last trading price was 0, 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 Feb INDIANB was trading at 906.05. The strike last trading price was 0, 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 Feb INDIANB was trading at 902.50. The strike last trading price was 0, 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 Feb INDIANB was trading at 871.20. The strike last trading price was 0, 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 Feb INDIANB was trading at 879.50. The strike last trading price was 0, 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 Feb INDIANB was trading at 879.25. The strike last trading price was 0, 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 Feb INDIANB was trading at 870.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.76, the open interest changed by 0 which decreased total open position to 0
On 2 Feb INDIANB was trading at 834.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0
On 1 Feb INDIANB was trading at 843.15. The strike last trading price was 0, 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 Jan INDIANB was trading at 911.70. The strike last trading price was 0, 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 0, 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 (27d) 880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 0.95
Theta: -0.66
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 888.00 | 36 | -25.15 | 43.97 | 457 | 164 | 238 |
| 30 Mar | 845.70 | 61.6 | 15.4 | 49.7 | 40 | 1 | 82 |
| 27 Mar | 871.75 | 45.6 | 17.9 | 43.67 | 292 | -8 | 80 |
| 25 Mar | 909.05 | 28.1 | -18.85 | 41.49 | 111 | 59 | 88 |
| 24 Mar | 871.45 | 46 | -18.5 | 42.35 | 101 | 31 | 35 |
| 23 Mar | 838.20 | 64.5 | 3.9 | 39.93 | 4 | 3 | 3 |
| 20 Mar | 878.65 | 60.6 | 0 | 0.91 | 0 | 0 | 0 |
| 19 Mar | 859.15 | 60.6 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 888.90 | 60.6 | 0 | 2.07 | 0 | 0 | 0 |
| 17 Mar | 873.95 | 60.6 | 0 | 0.53 | 0 | 0 | 0 |
| 16 Mar | 877.45 | 60.6 | 0 | 0.66 | 0 | 0 | 0 |
| 13 Mar | 870.30 | 60.6 | 0 | 0.56 | 0 | 0 | 0 |
| 12 Mar | 909.60 | 60.6 | 0 | 3.47 | 0 | 0 | 0 |
| 11 Mar | 917.80 | 60.6 | 0 | 4.12 | 0 | 0 | 0 |
| 10 Mar | 929.75 | 60.6 | 0 | 5.23 | 0 | 0 | 0 |
| 9 Mar | 898.90 | 60.6 | 0 | 2.76 | 0 | 0 | 0 |
| 25 Feb | 983.60 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 985.85 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 982.75 | 0 | 0 | 7.89 | 0 | 0 | 0 |
| 20 Feb | 946.70 | 0 | 0 | 5.91 | 0 | 0 | 0 |
| 19 Feb | 927.35 | 0 | 0 | 4.83 | 0 | 0 | 0 |
| 18 Feb | 938.15 | 0 | 0 | 5.24 | 0 | 0 | 0 |
| 17 Feb | 920.10 | 0 | 0 | 4.01 | 0 | 0 | 0 |
| 16 Feb | 888.90 | 0 | 0 | 1.8 | 0 | 0 | 0 |
| 13 Feb | 873.70 | 0 | 0 | 0.89 | 0 | 0 | 0 |
| 12 Feb | 880.70 | 0 | 0 | 1.45 | 0 | 0 | 0 |
| 11 Feb | 897.30 | 0 | 0 | 2.49 | 0 | 0 | 0 |
| 10 Feb | 906.05 | 0 | 0 | 3.14 | 0 | 0 | 0 |
| 9 Feb | 902.50 | 0 | 0 | 2.83 | 0 | 0 | 0 |
| 6 Feb | 871.20 | 0 | 0 | 0.91 | 0 | 0 | 0 |
| 5 Feb | 879.50 | 0 | 0 | 1.41 | 0 | 0 | 0 |
| 4 Feb | 879.25 | 0 | 0 | 1.42 | 0 | 0 | 0 |
| 3 Feb | 870.10 | 0 | 0 | 0.74 | 0 | 0 | 0 |
| 2 Feb | 834.80 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 843.15 | 0 | 0 | 1.05 | 0 | 0 | 0 |
| 30 Jan | 911.70 | 0 | 0 | 3.42 | 0 | 0 | 0 |
| 29 Jan | 909.50 | 0 | 0 | 3.23 | 0 | 0 | 0 |
For Indian Bank - strike price 880 expiring on 28APR2026
Delta for 880 PE is -0.43
Historical price for 880 PE is as follows
On 1 Apr INDIANB was trading at 888.00. The strike last trading price was 36, which was -25.15 lower than the previous day. The implied volatity was 43.97, the open interest changed by 164 which increased total open position to 238
On 30 Mar INDIANB was trading at 845.70. The strike last trading price was 61.6, which was 15.4 higher than the previous day. The implied volatity was 49.7, the open interest changed by 1 which increased total open position to 82
On 27 Mar INDIANB was trading at 871.75. The strike last trading price was 45.6, which was 17.9 higher than the previous day. The implied volatity was 43.67, the open interest changed by -8 which decreased total open position to 80
On 25 Mar INDIANB was trading at 909.05. The strike last trading price was 28.1, which was -18.85 lower than the previous day. The implied volatity was 41.49, the open interest changed by 59 which increased total open position to 88
On 24 Mar INDIANB was trading at 871.45. The strike last trading price was 46, which was -18.5 lower than the previous day. The implied volatity was 42.35, the open interest changed by 31 which increased total open position to 35
On 23 Mar INDIANB was trading at 838.20. The strike last trading price was 64.5, which was 3.9 higher than the previous day. The implied volatity was 39.93, the open interest changed by 3 which increased total open position to 3
On 20 Mar INDIANB was trading at 878.65. The strike last trading price was 60.6, which was 0 lower than the previous day. The implied volatity was 0.91, 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 60.6, 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 18 Mar INDIANB was trading at 888.90. The strike last trading price was 60.6, which was 0 lower than the previous day. The implied volatity was 2.07, 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 60.6, which was 0 lower than the previous day. The implied volatity was 0.53, 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 60.6, which was 0 lower than the previous day. The implied volatity was 0.66, 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 60.6, which was 0 lower than the previous day. The implied volatity was 0.56, 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 60.6, which was 0 lower than the previous day. The implied volatity was 3.47, 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 60.6, which was 0 lower than the previous day. The implied volatity was 4.12, 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 60.6, which was 0 lower than the previous day. The implied volatity was 5.23, 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 60.6, which was 0 lower than the previous day. The implied volatity was 2.76, the open interest changed by 0 which decreased total open position to 0
On 25 Feb INDIANB was trading at 983.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb INDIANB was trading at 985.85. The strike last trading price was 0, 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 Feb INDIANB was trading at 982.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.89, the open interest changed by 0 which decreased total open position to 0
On 20 Feb INDIANB was trading at 946.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.91, the open interest changed by 0 which decreased total open position to 0
On 19 Feb INDIANB was trading at 927.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.83, the open interest changed by 0 which decreased total open position to 0
On 18 Feb INDIANB was trading at 938.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.24, the open interest changed by 0 which decreased total open position to 0
On 17 Feb INDIANB was trading at 920.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.01, the open interest changed by 0 which decreased total open position to 0
On 16 Feb INDIANB was trading at 888.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.8, the open interest changed by 0 which decreased total open position to 0
On 13 Feb INDIANB was trading at 873.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0
On 12 Feb INDIANB was trading at 880.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.45, the open interest changed by 0 which decreased total open position to 0
On 11 Feb INDIANB was trading at 897.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.49, the open interest changed by 0 which decreased total open position to 0
On 10 Feb INDIANB was trading at 906.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0
On 9 Feb INDIANB was trading at 902.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.83, the open interest changed by 0 which decreased total open position to 0
On 6 Feb INDIANB was trading at 871.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.91, the open interest changed by 0 which decreased total open position to 0
On 5 Feb INDIANB was trading at 879.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0
On 4 Feb INDIANB was trading at 879.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.42, the open interest changed by 0 which decreased total open position to 0
On 3 Feb INDIANB was trading at 870.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.74, the open interest changed by 0 which decreased total open position to 0
On 2 Feb INDIANB was trading at 834.80. The strike last trading price was 0, 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 Feb INDIANB was trading at 843.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0
On 30 Jan INDIANB was trading at 911.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.42, 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 0, which was 0 lower than the previous day. The implied volatity was 3.23, the open interest changed by 0 which decreased total open position to 0
