INDIANB
Indian Bank
Historical option data for INDIANB
08 Apr 2026 10:13 AM IST
| INDIANB 28-Apr-2026 (20d) 890 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 0.67
Theta: -0.83
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Apr | 945.05 | 71.7 | 27.05 | 39.1 | 28 | -8 | 119 | |||||||||
| 7 Apr | 905.25 | 44.15 | -1.1 | 42.15 | 349 | 28 | 129 | |||||||||
| 6 Apr | 899.85 | 45.2 | 13.6 | 41.7 | 587 | 15 | 101 | |||||||||
| 2 Apr | 869.40 | 31.3 | -4.55 | 40.45 | 90 | 5 | 90 | |||||||||
| 1 Apr | 888.00 | 36 | 15.5 | 36.17 | 189 | 51 | 84 | |||||||||
| 30 Mar | 845.70 | 20 | -10.15 | 35.69 | 31 | 10 | 34 | |||||||||
| 27 Mar | 871.75 | 30.4 | -9.55 | 34.53 | 50 | 23 | 25 | |||||||||
| 25 Mar | 909.05 | 39.95 | 5.6 | - | 0 | 0 | 2 | |||||||||
| 24 Mar | 871.45 | 39.95 | 5.6 | - | 0 | 0 | 2 | |||||||||
| 23 Mar | 838.20 | 39.95 | 5.6 | - | 0 | 0 | 2 | |||||||||
| 20 Mar | 878.65 | 39.95 | 5.6 | 35.31 | 2 | 1 | 2 | |||||||||
| 19 Mar | 859.15 | 34.35 | -93.4 | - | 1 | 0 | 1 | |||||||||
| 18 Mar | 888.90 | 34.35 | -93.4 | 24.61 | 1 | 0 | 0 | |||||||||
| 17 Mar | 873.95 | 127.75 | 0 | 0.56 | 0 | 0 | 0 | |||||||||
| 16 Mar | 877.45 | 127.75 | 0 | 0.42 | 0 | 0 | 0 | |||||||||
| 13 Mar | 870.30 | 127.75 | 0 | 0.54 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 909.60 | 127.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 917.80 | 127.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 929.75 | 127.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 898.90 | 127.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 939.40 | 127.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Indian Bank - strike price 890 expiring on 28APR2026
Delta for 890 CE is 0.78
Historical price for 890 CE is as follows
On 8 Apr INDIANB was trading at 945.05. The strike last trading price was 71.7, which was 27.05 higher than the previous day. The implied volatity was 39.1, the open interest changed by -8 which decreased total open position to 119
On 7 Apr INDIANB was trading at 905.25. The strike last trading price was 44.15, which was -1.1 lower than the previous day. The implied volatity was 42.15, the open interest changed by 28 which increased total open position to 129
On 6 Apr INDIANB was trading at 899.85. The strike last trading price was 45.2, which was 13.6 higher than the previous day. The implied volatity was 41.7, the open interest changed by 15 which increased total open position to 101
On 2 Apr INDIANB was trading at 869.40. The strike last trading price was 31.3, which was -4.55 lower than the previous day. The implied volatity was 40.45, the open interest changed by 5 which increased total open position to 90
On 1 Apr INDIANB was trading at 888.00. The strike last trading price was 36, which was 15.5 higher than the previous day. The implied volatity was 36.17, the open interest changed by 51 which increased total open position to 84
On 30 Mar INDIANB was trading at 845.70. The strike last trading price was 20, which was -10.15 lower than the previous day. The implied volatity was 35.69, the open interest changed by 10 which increased total open position to 34
On 27 Mar INDIANB was trading at 871.75. The strike last trading price was 30.4, which was -9.55 lower than the previous day. The implied volatity was 34.53, the open interest changed by 23 which increased total open position to 25
On 25 Mar INDIANB was trading at 909.05. The strike last trading price was 39.95, 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 2
On 24 Mar INDIANB was trading at 871.45. The strike last trading price was 39.95, 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 2
On 23 Mar INDIANB was trading at 838.20. The strike last trading price was 39.95, 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 2
On 20 Mar INDIANB was trading at 878.65. The strike last trading price was 39.95, which was 5.6 higher than the previous day. The implied volatity was 35.31, the open interest changed by 1 which increased total open position to 2
On 19 Mar INDIANB was trading at 859.15. The strike last trading price was 34.35, which was -93.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar INDIANB was trading at 888.90. The strike last trading price was 34.35, which was -93.4 lower than the previous day. The implied volatity was 24.61, 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 127.75, 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 16 Mar INDIANB was trading at 877.45. The strike last trading price was 127.75, which was 0 lower than the previous day. The implied volatity was 0.42, 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 127.75, which was 0 lower than the previous day. The implied volatity was 0.54, 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 127.75, 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 11 Mar INDIANB was trading at 917.80. The strike last trading price was 127.75, 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 10 Mar INDIANB was trading at 929.75. The strike last trading price was 127.75, 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 9 Mar INDIANB was trading at 898.90. The strike last trading price was 127.75, 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 6 Mar INDIANB was trading at 939.40. The strike last trading price was 127.75, 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
| INDIANB 28-Apr-2026 (20d) 890 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0.7
Theta: -0.69
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Apr | 945.05 | 15.1 | -17.05 | 43.95 | 50 | -3 | 100 |
| 7 Apr | 905.25 | 32.25 | -0.4 | 46.19 | 220 | 24 | 104 |
| 6 Apr | 899.85 | 32.45 | -16.9 | 45.88 | 171 | 55 | 80 |
| 2 Apr | 869.40 | 49.35 | 8.85 | 45.18 | 23 | 1 | 25 |
| 1 Apr | 888.00 | 41.5 | -21.6 | 44.58 | 48 | 9 | 24 |
| 30 Mar | 845.70 | 63.1 | 11.45 | 44.63 | 12 | 8 | 15 |
| 27 Mar | 871.75 | 51.65 | 31.4 | 44.28 | 28 | 6 | 7 |
| 25 Mar | 909.05 | 20.25 | -1.5 | - | 0 | 0 | 1 |
| 24 Mar | 871.45 | 20.25 | -1.5 | - | 0 | 0 | 1 |
| 23 Mar | 838.20 | 20.25 | -1.5 | - | 0 | 0 | 1 |
| 20 Mar | 878.65 | 20.25 | -1.5 | - | 0 | 0 | 1 |
| 19 Mar | 859.15 | 20.25 | -1.5 | - | 0 | 0 | 1 |
| 18 Mar | 888.90 | 20.25 | -1.5 | - | 0 | 0 | 1 |
| 17 Mar | 873.95 | 20.25 | -1.5 | - | 0 | 0 | 1 |
| 16 Mar | 877.45 | 20.25 | -1.5 | - | 0 | 0 | 0 |
| 13 Mar | 870.30 | 20.25 | -1.5 | - | 0 | 0 | 0 |
| 12 Mar | 909.60 | 20.25 | -1.5 | - | 0 | 0 | 0 |
| 11 Mar | 917.80 | 20.25 | -1.5 | - | 0 | 0 | 1 |
| 10 Mar | 929.75 | 20.25 | -1.5 | - | 0 | 0 | 1 |
| 9 Mar | 898.90 | 20.25 | -1.5 | - | 0 | 0 | 1 |
| 6 Mar | 939.40 | 20.25 | -1.5 | - | 0 | 0 | 1 |
For Indian Bank - strike price 890 expiring on 28APR2026
Delta for 890 PE is -0.25
Historical price for 890 PE is as follows
On 8 Apr INDIANB was trading at 945.05. The strike last trading price was 15.1, which was -17.05 lower than the previous day. The implied volatity was 43.95, the open interest changed by -3 which decreased total open position to 100
On 7 Apr INDIANB was trading at 905.25. The strike last trading price was 32.25, which was -0.4 lower than the previous day. The implied volatity was 46.19, the open interest changed by 24 which increased total open position to 104
On 6 Apr INDIANB was trading at 899.85. The strike last trading price was 32.45, which was -16.9 lower than the previous day. The implied volatity was 45.88, the open interest changed by 55 which increased total open position to 80
On 2 Apr INDIANB was trading at 869.40. The strike last trading price was 49.35, which was 8.85 higher than the previous day. The implied volatity was 45.18, the open interest changed by 1 which increased total open position to 25
On 1 Apr INDIANB was trading at 888.00. The strike last trading price was 41.5, which was -21.6 lower than the previous day. The implied volatity was 44.58, the open interest changed by 9 which increased total open position to 24
On 30 Mar INDIANB was trading at 845.70. The strike last trading price was 63.1, which was 11.45 higher than the previous day. The implied volatity was 44.63, the open interest changed by 8 which increased total open position to 15
On 27 Mar INDIANB was trading at 871.75. The strike last trading price was 51.65, which was 31.4 higher than the previous day. The implied volatity was 44.28, the open interest changed by 6 which increased total open position to 7
On 25 Mar INDIANB was trading at 909.05. The strike last trading price was 20.25, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar INDIANB was trading at 871.45. The strike last trading price was 20.25, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar INDIANB was trading at 838.20. The strike last trading price was 20.25, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar INDIANB was trading at 878.65. The strike last trading price was 20.25, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar INDIANB was trading at 859.15. The strike last trading price was 20.25, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar INDIANB was trading at 888.90. The strike last trading price was 20.25, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar INDIANB was trading at 873.95. The strike last trading price was 20.25, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar INDIANB was trading at 877.45. The strike last trading price was 20.25, which was -1.5 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 20.25, which was -1.5 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 20.25, which was -1.5 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 20.25, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar INDIANB was trading at 929.75. The strike last trading price was 20.25, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar INDIANB was trading at 898.90. The strike last trading price was 20.25, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar INDIANB was trading at 939.40. The strike last trading price was 20.25, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
