INDIANB

Indian Bank

909.5 +11.15 (1.24%)

L: 897.05 H: 916.5

Back to Option Chain

Historical option data for INDIANB
29 Jan 2026 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 24-FEB-2026 890 CE
Delta: 0.66 Vega: 0.89 Theta: -0.68 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	909.50	45.25 ₹ 45,250	7.1 7100.00	31	172 1,72,000	-52 -52,000	87 87,000
28 Jan	898.35	38.95 ₹ 38,950	8.3 8300.00	30.77	445 4,45,000	32 32,000	140 1,40,000
27 Jan	876.70	30.2 ₹ 30,200	-0.35 -350.00	31.06	178 1,78,000	15 15,000	108 1,08,000
23 Jan	876.45	30.3 ₹ 30,300	-10.5 -10500.00	33.27	244 2,44,000	28 28,000	94 94,000
22 Jan	896.75	44.8 ₹ 44,800	24.2 24200.00	30.97	251 2,51,000	55 55,000	66 66,000
21 Jan	850.55	20.7 ₹ 20,700	2.25 2250.00	31.94	18 18,000	4 4,000	10 10,000
20 Jan	846.60	18.45 ₹ 18,450	-8.25 -8250.00	30.79	7 7,000	4 4,000	6 6,000
19 Jan	858.70	26.7 ₹ 26,700	12.5 12500.00	-	0 0	0 0	2 2,000
16 Jan	852.10	26.7 ₹ 26,700	12.5 12500.00	35.56	1 1,000	0 0	1 1,000
14 Jan	846.40	14.2 ₹ 14,200	-6.9 -6900.00	-	0 0	0 0	1 1,000
13 Jan	817.75	14.2 ₹ 14,200	-6.9 -6900.00	32.52	8 8,000	2 2,000	2 2,000
12 Jan	826.65	21.1 ₹ 21,100	0 0.00	4.95	0 0	0 0	0 0
9 Jan	832.90	21.1 ₹ 21,100	0 0.00	4.37	0 0	0 0	0 0
8 Jan	828.00	21.1 ₹ 21,100	0 0.00	4.49	0 0	0 0	0 0

7 Jan	864.60	21.1 ₹ 21,100	0 0.00	1.7	0 0	0 0	0 0
6 Jan	861.50	21.1 ₹ 21,100	0 0.00	1.57	0 0	0 0	0 0
5 Jan	858.20	21.1 ₹ 21,100	0 0.00	-	0 0	0 0	0 0
2 Jan	861.40	21.1 ₹ 21,100	0 0.00	1.45	0 0	0 0	0 0
1 Jan	832.60	21.1 ₹ 21,100	0 0.00	3.73	0 0	0 0	0 0
31 Dec	837.25	21.1 ₹ 21,100	0 0.00	3.37	0 0	0 0	0 0

For Indian Bank - strike price 890 expiring on 24FEB2026

Delta for 890 CE is 0.66

Historical price for 890 CE is as follows

On 29 Jan INDIANB was trading at 909.50. The strike last trading price was 45.25, which was 7.1 higher than the previous day. The implied volatity was 31, the open interest changed by -52 which decreased total open position to 87

On 28 Jan INDIANB was trading at 898.35. The strike last trading price was 38.95, which was 8.3 higher than the previous day. The implied volatity was 30.77, the open interest changed by 32 which increased total open position to 140

On 27 Jan INDIANB was trading at 876.70. The strike last trading price was 30.2, which was -0.35 lower than the previous day. The implied volatity was 31.06, the open interest changed by 15 which increased total open position to 108

On 23 Jan INDIANB was trading at 876.45. The strike last trading price was 30.3, which was -10.5 lower than the previous day. The implied volatity was 33.27, the open interest changed by 28 which increased total open position to 94

On 22 Jan INDIANB was trading at 896.75. The strike last trading price was 44.8, which was 24.2 higher than the previous day. The implied volatity was 30.97, the open interest changed by 55 which increased total open position to 66

On 21 Jan INDIANB was trading at 850.55. The strike last trading price was 20.7, which was 2.25 higher than the previous day. The implied volatity was 31.94, the open interest changed by 4 which increased total open position to 10

On 20 Jan INDIANB was trading at 846.60. The strike last trading price was 18.45, which was -8.25 lower than the previous day. The implied volatity was 30.79, the open interest changed by 4 which increased total open position to 6

On 19 Jan INDIANB was trading at 858.70. The strike last trading price was 26.7, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Jan INDIANB was trading at 852.10. The strike last trading price was 26.7, which was 12.5 higher than the previous day. The implied volatity was 35.56, the open interest changed by 0 which decreased total open position to 1

On 14 Jan INDIANB was trading at 846.40. The strike last trading price was 14.2, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 13 Jan INDIANB was trading at 817.75. The strike last trading price was 14.2, which was -6.9 lower than the previous day. The implied volatity was 32.52, the open interest changed by 2 which increased total open position to 2

On 12 Jan INDIANB was trading at 826.65. The strike last trading price was 21.1, which was 0 lower than the previous day. The implied volatity was 4.95, the open interest changed by 0 which decreased total open position to 0

On 9 Jan INDIANB was trading at 832.90. The strike last trading price was 21.1, which was 0 lower than the previous day. The implied volatity was 4.37, the open interest changed by 0 which decreased total open position to 0

On 8 Jan INDIANB was trading at 828.00. The strike last trading price was 21.1, which was 0 lower than the previous day. The implied volatity was 4.49, the open interest changed by 0 which decreased total open position to 0

On 7 Jan INDIANB was trading at 864.60. The strike last trading price was 21.1, which was 0 lower than the previous day. The implied volatity was 1.7, the open interest changed by 0 which decreased total open position to 0

On 6 Jan INDIANB was trading at 861.50. The strike last trading price was 21.1, which was 0 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0

On 5 Jan INDIANB was trading at 858.20. The strike last trading price was 21.1, 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 2 Jan INDIANB was trading at 861.40. The strike last trading price was 21.1, 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 1 Jan INDIANB was trading at 832.60. The strike last trading price was 21.1, which was 0 lower than the previous day. The implied volatity was 3.73, the open interest changed by 0 which decreased total open position to 0

On 31 Dec INDIANB was trading at 837.25. The strike last trading price was 21.1, which was 0 lower than the previous day. The implied volatity was 3.37, the open interest changed by 0 which decreased total open position to 0

INDIANB 24FEB2026 890 PE
Delta: -0.36 Vega: 0.91 Theta: -0.53 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	909.50	22.15 ₹ 22,150	-4.75 -4750.00	35.69	77 77,000	12 12,000	121 1,21,000
28 Jan	898.35	25.9 ₹ 25,900	-11.5 -11500.00	34.8	150 1,50,000	52 52,000	108 1,08,000
27 Jan	876.70	36.2 ₹ 36,200	-4.25 -4250.00	37.01	42 42,000	-2 -2,000	56 56,000
23 Jan	876.45	42.7 ₹ 42,700	11.45 11450.00	36.83	282 2,82,000	8 8,000	58 58,000
22 Jan	896.75	27 ₹ 27,000	-27.25 -27250.00	34.21	61 61,000	43 43,000	46 46,000
21 Jan	850.55	54.25 ₹ 54,250	-15.75 -15750.00	-	0 0	0 0	3 3,000
20 Jan	846.60	54.25 ₹ 54,250	-15.75 -15750.00	32.11	1 1,000	0 0	3 3,000
19 Jan	858.70	70 ₹ 70,000	-23.9 -23900.00	-	0 0	0 0	3 3,000
16 Jan	852.10	70 ₹ 70,000	-23.9 -23900.00	-	0 0	0 0	3 3,000
14 Jan	846.40	70 ₹ 70,000	-23.9 -23900.00	-	0 0	0 0	3 3,000
13 Jan	817.75	70 ₹ 70,000	-23.9 -23900.00	-	0 0	0 0	0 0
12 Jan	826.65	70 ₹ 70,000	-23.9 -23900.00	32.62	3 3,000	0 0	0 0
9 Jan	832.90	93.9 ₹ 93,900	0 0.00	-	0 0	0 0	0 0
8 Jan	828.00	93.9 ₹ 93,900	0 0.00	-	0 0	0 0	0 0
7 Jan	864.60	93.9 ₹ 93,900	0 0.00	-	0 0	0 0	0 0
6 Jan	861.50	93.9 ₹ 93,900	0 0.00	-	0 0	0 0	0 0
5 Jan	858.20	93.9 ₹ 93,900	0 0.00	-	0 0	0 0	0 0
2 Jan	861.40	93.9 ₹ 93,900	0 0.00	-	0 0	0 0	0 0
1 Jan	832.60	93.9 ₹ 93,900	0 0.00	-	0 0	0 0	0 0
31 Dec	837.25	93.9 ₹ 93,900	0 0.00	-	0 0	0 0	0 0

For Indian Bank - strike price 890 expiring on 24FEB2026

Delta for 890 PE is -0.36

Historical price for 890 PE is as follows

On 29 Jan INDIANB was trading at 909.50. The strike last trading price was 22.15, which was -4.75 lower than the previous day. The implied volatity was 35.69, the open interest changed by 12 which increased total open position to 121

On 28 Jan INDIANB was trading at 898.35. The strike last trading price was 25.9, which was -11.5 lower than the previous day. The implied volatity was 34.8, the open interest changed by 52 which increased total open position to 108

On 27 Jan INDIANB was trading at 876.70. The strike last trading price was 36.2, which was -4.25 lower than the previous day. The implied volatity was 37.01, the open interest changed by -2 which decreased total open position to 56

On 23 Jan INDIANB was trading at 876.45. The strike last trading price was 42.7, which was 11.45 higher than the previous day. The implied volatity was 36.83, the open interest changed by 8 which increased total open position to 58

On 22 Jan INDIANB was trading at 896.75. The strike last trading price was 27, which was -27.25 lower than the previous day. The implied volatity was 34.21, the open interest changed by 43 which increased total open position to 46

On 21 Jan INDIANB was trading at 850.55. The strike last trading price was 54.25, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 20 Jan INDIANB was trading at 846.60. The strike last trading price was 54.25, which was -15.75 lower than the previous day. The implied volatity was 32.11, the open interest changed by 0 which decreased total open position to 3

On 19 Jan INDIANB was trading at 858.70. The strike last trading price was 70, which was -23.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Jan INDIANB was trading at 852.10. The strike last trading price was 70, which was -23.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 14 Jan INDIANB was trading at 846.40. The strike last trading price was 70, which was -23.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 13 Jan INDIANB was trading at 817.75. The strike last trading price was 70, which was -23.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan INDIANB was trading at 826.65. The strike last trading price was 70, which was -23.9 lower than the previous day. The implied volatity was 32.62, the open interest changed by 0 which decreased total open position to 0

On 9 Jan INDIANB was trading at 832.90. The strike last trading price was 93.9, 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 8 Jan INDIANB was trading at 828.00. The strike last trading price was 93.9, 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 Jan INDIANB was trading at 864.60. The strike last trading price was 93.9, 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 Jan INDIANB was trading at 861.50. The strike last trading price was 93.9, 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 Jan INDIANB was trading at 858.20. The strike last trading price was 93.9, 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 2 Jan INDIANB was trading at 861.40. The strike last trading price was 93.9, 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 Jan INDIANB was trading at 832.60. The strike last trading price was 93.9, 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 Dec INDIANB was trading at 837.25. The strike last trading price was 93.9, 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

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD