INDIANB
Indian Bank
Historical option data for INDIANB
16 Mar 2026 04:13 PM IST
| INDIANB 30-MAR-2026 910 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0.63
Theta: -0.92
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Mar | 877.45 | 13.95 | -1.25 | 37.47 | 232 | -19 | 258 | |||||||||
| 13 Mar | 870.30 | 15.8 | -16.2 | 37.81 | 306 | -12 | 272 | |||||||||
| 12 Mar | 909.60 | 32 | -1.85 | 37.09 | 716 | 199 | 284 | |||||||||
| 11 Mar | 917.80 | 35 | -7.25 | 35 | 21 | -2 | 85 | |||||||||
| 10 Mar | 929.75 | 43.7 | 13.15 | 36.07 | 251 | -26 | 82 | |||||||||
| 9 Mar | 898.90 | 30.55 | -63.45 | 38.1 | 376 | 86 | 108 | |||||||||
| 6 Mar | 939.40 | 94 | 1.5 | - | 0 | 0 | 22 | |||||||||
| 5 Mar | 951.75 | 94 | 1.5 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 939.00 | 94 | 1.5 | - | 0 | 0 | 22 | |||||||||
| 2 Mar | 976.65 | 94 | 1.5 | - | 0 | 1 | 0 | |||||||||
| 27 Feb | 990.50 | 94 | 1.5 | 34.02 | 1 | 0 | 21 | |||||||||
| 26 Feb | 991.55 | 92 | 3.5 | 27.05 | 6 | 2 | 19 | |||||||||
| 25 Feb | 983.60 | 88.65 | 1.55 | - | 19 | 0 | 17 | |||||||||
| 24 Feb | 985.85 | 88.65 | 1.55 | 21.31 | 19 | -3 | 16 | |||||||||
| 23 Feb | 982.75 | 87.1 | 26.55 | 23 | 5 | -2 | 19 | |||||||||
| 20 Feb | 946.70 | 60.55 | 14.65 | 27.66 | 7 | 2 | 20 | |||||||||
| 19 Feb | 927.35 | 44.75 | -9.5 | 25.57 | 10 | -3 | 18 | |||||||||
|
|
||||||||||||||||
| 18 Feb | 938.15 | 54.5 | 8.55 | 26.08 | 33 | -2 | 22 | |||||||||
| 17 Feb | 920.10 | 45.95 | 18.85 | 28.74 | 64 | -12 | 23 | |||||||||
| 16 Feb | 888.90 | 27.2 | 4.15 | 26.24 | 23 | 5 | 38 | |||||||||
| 13 Feb | 873.70 | 23.05 | 2.2 | 27.87 | 7 | 1 | 33 | |||||||||
| 12 Feb | 880.70 | 19.65 | -17.65 | 21.88 | 19 | 12 | 32 | |||||||||
| 11 Feb | 897.30 | 37.3 | 1.5 | 29.82 | 2 | 1 | 19 | |||||||||
| 10 Feb | 906.05 | 35.8 | 1.3 | 23.43 | 2 | 0 | 17 | |||||||||
| 9 Feb | 902.50 | 34.5 | -15.1 | 23.8 | 31 | 16 | 17 | |||||||||
| 6 Feb | 871.20 | 49.6 | 5.45 | - | 0 | 0 | 1 | |||||||||
| 5 Feb | 879.50 | 49.6 | 5.45 | - | 0 | 0 | 1 | |||||||||
| 4 Feb | 879.25 | 49.6 | 5.45 | - | 0 | 0 | 1 | |||||||||
| 3 Feb | 870.10 | 49.6 | 5.45 | - | 0 | 0 | 1 | |||||||||
| 2 Feb | 834.80 | 49.6 | 5.45 | - | 0 | 0 | 1 | |||||||||
| 1 Feb | 843.15 | 49.6 | 5.45 | - | 0 | 0 | 1 | |||||||||
| 30 Jan | 911.70 | 49.6 | 5.45 | 27.98 | 1 | 0 | 0 | |||||||||
| 29 Jan | 909.50 | 44.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 898.35 | 44.15 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Indian Bank - strike price 910 expiring on 30MAR2026
Delta for 910 CE is 0.34
Historical price for 910 CE is as follows
On 16 Mar INDIANB was trading at 877.45. The strike last trading price was 13.95, which was -1.25 lower than the previous day. The implied volatity was 37.47, the open interest changed by -19 which decreased total open position to 258
On 13 Mar INDIANB was trading at 870.30. The strike last trading price was 15.8, which was -16.2 lower than the previous day. The implied volatity was 37.81, the open interest changed by -12 which decreased total open position to 272
On 12 Mar INDIANB was trading at 909.60. The strike last trading price was 32, which was -1.85 lower than the previous day. The implied volatity was 37.09, the open interest changed by 199 which increased total open position to 284
On 11 Mar INDIANB was trading at 917.80. The strike last trading price was 35, which was -7.25 lower than the previous day. The implied volatity was 35, the open interest changed by -2 which decreased total open position to 85
On 10 Mar INDIANB was trading at 929.75. The strike last trading price was 43.7, which was 13.15 higher than the previous day. The implied volatity was 36.07, the open interest changed by -26 which decreased total open position to 82
On 9 Mar INDIANB was trading at 898.90. The strike last trading price was 30.55, which was -63.45 lower than the previous day. The implied volatity was 38.1, the open interest changed by 86 which increased total open position to 108
On 6 Mar INDIANB was trading at 939.40. The strike last trading price was 94, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 5 Mar INDIANB was trading at 951.75. The strike last trading price was 94, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar INDIANB was trading at 939.00. The strike last trading price was 94, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 2 Mar INDIANB was trading at 976.65. The strike last trading price was 94, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Feb INDIANB was trading at 990.50. The strike last trading price was 94, which was 1.5 higher than the previous day. The implied volatity was 34.02, the open interest changed by 0 which decreased total open position to 21
On 26 Feb INDIANB was trading at 991.55. The strike last trading price was 92, which was 3.5 higher than the previous day. The implied volatity was 27.05, the open interest changed by 2 which increased total open position to 19
On 25 Feb INDIANB was trading at 983.60. The strike last trading price was 88.65, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 24 Feb INDIANB was trading at 985.85. The strike last trading price was 88.65, which was 1.55 higher than the previous day. The implied volatity was 21.31, the open interest changed by -3 which decreased total open position to 16
On 23 Feb INDIANB was trading at 982.75. The strike last trading price was 87.1, which was 26.55 higher than the previous day. The implied volatity was 23, the open interest changed by -2 which decreased total open position to 19
On 20 Feb INDIANB was trading at 946.70. The strike last trading price was 60.55, which was 14.65 higher than the previous day. The implied volatity was 27.66, the open interest changed by 2 which increased total open position to 20
On 19 Feb INDIANB was trading at 927.35. The strike last trading price was 44.75, which was -9.5 lower than the previous day. The implied volatity was 25.57, the open interest changed by -3 which decreased total open position to 18
On 18 Feb INDIANB was trading at 938.15. The strike last trading price was 54.5, which was 8.55 higher than the previous day. The implied volatity was 26.08, the open interest changed by -2 which decreased total open position to 22
On 17 Feb INDIANB was trading at 920.10. The strike last trading price was 45.95, which was 18.85 higher than the previous day. The implied volatity was 28.74, the open interest changed by -12 which decreased total open position to 23
On 16 Feb INDIANB was trading at 888.90. The strike last trading price was 27.2, which was 4.15 higher than the previous day. The implied volatity was 26.24, the open interest changed by 5 which increased total open position to 38
On 13 Feb INDIANB was trading at 873.70. The strike last trading price was 23.05, which was 2.2 higher than the previous day. The implied volatity was 27.87, the open interest changed by 1 which increased total open position to 33
On 12 Feb INDIANB was trading at 880.70. The strike last trading price was 19.65, which was -17.65 lower than the previous day. The implied volatity was 21.88, the open interest changed by 12 which increased total open position to 32
On 11 Feb INDIANB was trading at 897.30. The strike last trading price was 37.3, which was 1.5 higher than the previous day. The implied volatity was 29.82, the open interest changed by 1 which increased total open position to 19
On 10 Feb INDIANB was trading at 906.05. The strike last trading price was 35.8, which was 1.3 higher than the previous day. The implied volatity was 23.43, the open interest changed by 0 which decreased total open position to 17
On 9 Feb INDIANB was trading at 902.50. The strike last trading price was 34.5, which was -15.1 lower than the previous day. The implied volatity was 23.8, the open interest changed by 16 which increased total open position to 17
On 6 Feb INDIANB was trading at 871.20. The strike last trading price was 49.6, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb INDIANB was trading at 879.50. The strike last trading price was 49.6, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb INDIANB was trading at 879.25. The strike last trading price was 49.6, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb INDIANB was trading at 870.10. The strike last trading price was 49.6, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb INDIANB was trading at 834.80. The strike last trading price was 49.6, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb INDIANB was trading at 843.15. The strike last trading price was 49.6, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan INDIANB was trading at 911.70. The strike last trading price was 49.6, which was 5.45 higher than the previous day. The implied volatity was 27.98, 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 44.15, 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 28 Jan INDIANB was trading at 898.35. The strike last trading price was 44.15, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| INDIANB 30MAR2026 910 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.6
Vega: 0.67
Theta: -1.19
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Mar | 877.45 | 56 | 6.15 | 56.73 | 11 | -3 | 188 |
| 13 Mar | 870.30 | 49 | 20.1 | 39.85 | 77 | 5 | 192 |
| 12 Mar | 909.60 | 28.6 | -1.15 | 38.18 | 440 | 55 | 182 |
| 11 Mar | 917.80 | 27.7 | 4.9 | 39.85 | 74 | 4 | 117 |
| 10 Mar | 929.75 | 21.65 | -15.1 | 37.2 | 103 | 30 | 120 |
| 9 Mar | 898.90 | 36.05 | 15.35 | 38.93 | 172 | 37 | 85 |
| 6 Mar | 939.40 | 19.2 | 3.5 | 37.76 | 53 | 9 | 48 |
| 5 Mar | 951.75 | 15.7 | -5.8 | 35.06 | 58 | -23 | 39 |
| 4 Mar | 939.00 | 22.2 | 12.05 | 38.39 | 381 | -11 | 63 |
| 2 Mar | 976.65 | 9.5 | 1.65 | 32.71 | 65 | -5 | 74 |
| 27 Feb | 990.50 | 7.85 | 0.3 | 31.97 | 58 | 0 | 62 |
| 26 Feb | 991.55 | 7.5 | -2.5 | 31.55 | 41 | 15 | 61 |
| 25 Feb | 983.60 | 9.8 | -1.1 | 32.57 | 26 | -2 | 47 |
| 24 Feb | 985.85 | 11 | -0.45 | 35.08 | 29 | -1 | 45 |
| 23 Feb | 982.75 | 11.35 | -6.9 | 34.39 | 50 | 6 | 47 |
| 20 Feb | 946.70 | 18.4 | -3.1 | 30.97 | 37 | 17 | 41 |
| 19 Feb | 927.35 | 21.5 | -0.1 | 27.4 | 11 | 0 | 23 |
| 18 Feb | 938.15 | 21.3 | -6.75 | 30.83 | 9 | 1 | 22 |
| 17 Feb | 920.10 | 28.1 | -5.9 | 30.69 | 25 | 17 | 19 |
| 16 Feb | 888.90 | 34 | -9.15 | - | 0 | 0 | 2 |
| 13 Feb | 873.70 | 34 | -9.15 | - | 0 | 0 | 2 |
| 12 Feb | 880.70 | 34 | -9.15 | - | 0 | 0 | 2 |
| 11 Feb | 897.30 | 34 | -9.15 | - | 0 | 0 | 2 |
| 10 Feb | 906.05 | 34 | -9.15 | 29.67 | 1 | 0 | 1 |
| 9 Feb | 902.50 | 43.15 | -24.75 | - | 0 | 0 | 1 |
| 6 Feb | 871.20 | 43.15 | -24.75 | - | 0 | 0 | 1 |
| 5 Feb | 879.50 | 43.15 | -24.75 | - | 0 | 0 | 1 |
| 4 Feb | 879.25 | 43.15 | -24.75 | - | 0 | 0 | 1 |
| 3 Feb | 870.10 | 43.15 | -24.75 | - | 0 | 0 | 1 |
| 2 Feb | 834.80 | 43.15 | -24.75 | - | 0 | 0 | 1 |
| 1 Feb | 843.15 | 43.15 | -24.75 | - | 0 | 0 | 1 |
| 30 Jan | 911.70 | 43.15 | -24.75 | - | 0 | 0 | 1 |
| 29 Jan | 909.50 | 67.9 | 0 | 1.34 | 0 | 0 | 0 |
| 28 Jan | 898.35 | 67.9 | 0 | 0.5 | 0 | 0 | 0 |
For Indian Bank - strike price 910 expiring on 30MAR2026
Delta for 910 PE is -0.6
Historical price for 910 PE is as follows
On 16 Mar INDIANB was trading at 877.45. The strike last trading price was 56, which was 6.15 higher than the previous day. The implied volatity was 56.73, the open interest changed by -3 which decreased total open position to 188
On 13 Mar INDIANB was trading at 870.30. The strike last trading price was 49, which was 20.1 higher than the previous day. The implied volatity was 39.85, the open interest changed by 5 which increased total open position to 192
On 12 Mar INDIANB was trading at 909.60. The strike last trading price was 28.6, which was -1.15 lower than the previous day. The implied volatity was 38.18, the open interest changed by 55 which increased total open position to 182
On 11 Mar INDIANB was trading at 917.80. The strike last trading price was 27.7, which was 4.9 higher than the previous day. The implied volatity was 39.85, the open interest changed by 4 which increased total open position to 117
On 10 Mar INDIANB was trading at 929.75. The strike last trading price was 21.65, which was -15.1 lower than the previous day. The implied volatity was 37.2, the open interest changed by 30 which increased total open position to 120
On 9 Mar INDIANB was trading at 898.90. The strike last trading price was 36.05, which was 15.35 higher than the previous day. The implied volatity was 38.93, the open interest changed by 37 which increased total open position to 85
On 6 Mar INDIANB was trading at 939.40. The strike last trading price was 19.2, which was 3.5 higher than the previous day. The implied volatity was 37.76, the open interest changed by 9 which increased total open position to 48
On 5 Mar INDIANB was trading at 951.75. The strike last trading price was 15.7, which was -5.8 lower than the previous day. The implied volatity was 35.06, the open interest changed by -23 which decreased total open position to 39
On 4 Mar INDIANB was trading at 939.00. The strike last trading price was 22.2, which was 12.05 higher than the previous day. The implied volatity was 38.39, the open interest changed by -11 which decreased total open position to 63
On 2 Mar INDIANB was trading at 976.65. The strike last trading price was 9.5, which was 1.65 higher than the previous day. The implied volatity was 32.71, the open interest changed by -5 which decreased total open position to 74
On 27 Feb INDIANB was trading at 990.50. The strike last trading price was 7.85, which was 0.3 higher than the previous day. The implied volatity was 31.97, the open interest changed by 0 which decreased total open position to 62
On 26 Feb INDIANB was trading at 991.55. The strike last trading price was 7.5, which was -2.5 lower than the previous day. The implied volatity was 31.55, the open interest changed by 15 which increased total open position to 61
On 25 Feb INDIANB was trading at 983.60. The strike last trading price was 9.8, which was -1.1 lower than the previous day. The implied volatity was 32.57, the open interest changed by -2 which decreased total open position to 47
On 24 Feb INDIANB was trading at 985.85. The strike last trading price was 11, which was -0.45 lower than the previous day. The implied volatity was 35.08, the open interest changed by -1 which decreased total open position to 45
On 23 Feb INDIANB was trading at 982.75. The strike last trading price was 11.35, which was -6.9 lower than the previous day. The implied volatity was 34.39, the open interest changed by 6 which increased total open position to 47
On 20 Feb INDIANB was trading at 946.70. The strike last trading price was 18.4, which was -3.1 lower than the previous day. The implied volatity was 30.97, the open interest changed by 17 which increased total open position to 41
On 19 Feb INDIANB was trading at 927.35. The strike last trading price was 21.5, which was -0.1 lower than the previous day. The implied volatity was 27.4, the open interest changed by 0 which decreased total open position to 23
On 18 Feb INDIANB was trading at 938.15. The strike last trading price was 21.3, which was -6.75 lower than the previous day. The implied volatity was 30.83, the open interest changed by 1 which increased total open position to 22
On 17 Feb INDIANB was trading at 920.10. The strike last trading price was 28.1, which was -5.9 lower than the previous day. The implied volatity was 30.69, the open interest changed by 17 which increased total open position to 19
On 16 Feb INDIANB was trading at 888.90. The strike last trading price was 34, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Feb INDIANB was trading at 873.70. The strike last trading price was 34, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb INDIANB was trading at 880.70. The strike last trading price was 34, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb INDIANB was trading at 897.30. The strike last trading price was 34, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb INDIANB was trading at 906.05. The strike last trading price was 34, which was -9.15 lower than the previous day. The implied volatity was 29.67, the open interest changed by 0 which decreased total open position to 1
On 9 Feb INDIANB was trading at 902.50. The strike last trading price was 43.15, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb INDIANB was trading at 871.20. The strike last trading price was 43.15, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb INDIANB was trading at 879.50. The strike last trading price was 43.15, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb INDIANB was trading at 879.25. The strike last trading price was 43.15, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb INDIANB was trading at 870.10. The strike last trading price was 43.15, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb INDIANB was trading at 834.80. The strike last trading price was 43.15, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb INDIANB was trading at 843.15. The strike last trading price was 43.15, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan INDIANB was trading at 911.70. The strike last trading price was 43.15, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Jan INDIANB was trading at 909.50. The strike last trading price was 67.9, which was 0 lower than the previous day. The implied volatity was 1.34, the open interest changed by 0 which decreased total open position to 0
On 28 Jan INDIANB was trading at 898.35. The strike last trading price was 67.9, which was 0 lower than the previous day. The implied volatity was 0.5, the open interest changed by 0 which decreased total open position to 0
