INDIANB
Indian Bank
Historical option data for INDIANB
20 Feb 2026 04:13 PM IST
| INDIANB 24-FEB-2026 910 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0.04
Theta: -0.33
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 946.70 | 34.4 | 13.45 | 18.05 | 46 | -2 | 97 | |||||||||
| 19 Feb | 927.35 | 20.2 | -13.5 | 22.05 | 98 | -31 | 103 | |||||||||
| 18 Feb | 938.15 | 32.5 | 8.25 | 25.36 | 535 | -165 | 137 | |||||||||
| 17 Feb | 920.10 | 24.15 | 14.95 | 34.97 | 3,149 | -210 | 303 | |||||||||
| 16 Feb | 888.90 | 9.3 | 2.55 | 31.63 | 1,024 | -129 | 557 | |||||||||
| 13 Feb | 873.70 | 6.2 | -3.65 | 30.17 | 1,050 | 212 | 686 | |||||||||
| 12 Feb | 880.70 | 9.85 | -5.9 | 31.33 | 582 | 65 | 474 | |||||||||
| 11 Feb | 897.30 | 15.6 | -3.75 | 30.26 | 1,662 | -24 | 411 | |||||||||
| 10 Feb | 906.05 | 20 | 0.5 | 27.16 | 1,242 | -81 | 435 | |||||||||
| 9 Feb | 902.50 | 19.65 | 9.95 | 28.3 | 3,562 | 273 | 544 | |||||||||
| 6 Feb | 871.20 | 9.25 | -3.95 | 28.91 | 83 | -4 | 270 | |||||||||
| 5 Feb | 879.50 | 12.8 | -2.25 | 29.13 | 87 | 8 | 275 | |||||||||
| 4 Feb | 879.25 | 14.9 | 3.05 | 30.7 | 187 | -44 | 268 | |||||||||
| 3 Feb | 870.10 | 11.35 | 5.25 | 30.44 | 306 | 27 | 313 | |||||||||
| 2 Feb | 834.80 | 6.45 | -2.3 | 33.04 | 483 | 33 | 285 | |||||||||
| 1 Feb | 843.15 | 8 | -25.85 | 33.36 | 784 | 17 | 254 | |||||||||
| 30 Jan | 911.70 | 33.2 | -0.1 | 30.51 | 2,190 | 50 | 241 | |||||||||
| 29 Jan | 909.50 | 34 | 5.8 | 31.19 | 1,386 | 113 | 203 | |||||||||
| 28 Jan | 898.35 | 29.3 | 6.9 | 31.46 | 217 | 37 | 93 | |||||||||
| 27 Jan | 876.70 | 22.2 | -0.75 | 34.34 | 72 | -5 | 58 | |||||||||
| 23 Jan | 876.45 | 22.5 | -13.05 | 33.33 | 231 | 22 | 64 | |||||||||
| 22 Jan | 896.75 | 35.5 | 20.4 | 32.18 | 166 | 27 | 39 | |||||||||
| 21 Jan | 850.55 | 15.1 | -0.9 | - | 0 | 0 | 12 | |||||||||
| 20 Jan | 846.60 | 15.1 | -0.9 | 33.28 | 5 | 1 | 13 | |||||||||
| 19 Jan | 858.70 | 16 | 7.4 | 29.33 | 4 | 2 | 12 | |||||||||
| 16 Jan | 852.10 | 8.6 | -2.15 | - | 0 | 0 | 10 | |||||||||
| 14 Jan | 846.40 | 8.6 | -2.15 | 24.72 | 1 | 0 | 11 | |||||||||
| 13 Jan | 817.75 | 10.75 | -5.8 | 33.12 | 11 | 9 | 9 | |||||||||
| 12 Jan | 826.65 | 16.55 | 0 | 6.59 | 0 | 0 | 0 | |||||||||
| 9 Jan | 832.90 | 16.55 | 0 | 5.69 | 0 | 0 | 0 | |||||||||
| 8 Jan | 828.00 | 16.55 | 0 | 6.08 | 0 | 0 | 0 | |||||||||
| 7 Jan | 864.60 | 16.55 | 0 | 3.27 | 0 | 0 | 0 | |||||||||
| 6 Jan | 861.50 | 16.55 | 0 | 3.13 | 0 | 0 | 0 | |||||||||
| 5 Jan | 858.20 | 16.55 | 0 | 3.61 | 0 | 0 | 0 | |||||||||
| 2 Jan | 861.40 | 16.55 | 0 | 2.89 | 0 | 0 | 0 | |||||||||
| 1 Jan | 832.60 | 16.55 | 0 | 5.25 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 31 Dec | 837.25 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Indian Bank - strike price 910 expiring on 24FEB2026
Delta for 910 CE is 0.98
Historical price for 910 CE is as follows
On 20 Feb INDIANB was trading at 946.70. The strike last trading price was 34.4, which was 13.45 higher than the previous day. The implied volatity was 18.05, the open interest changed by -2 which decreased total open position to 97
On 19 Feb INDIANB was trading at 927.35. The strike last trading price was 20.2, which was -13.5 lower than the previous day. The implied volatity was 22.05, the open interest changed by -31 which decreased total open position to 103
On 18 Feb INDIANB was trading at 938.15. The strike last trading price was 32.5, which was 8.25 higher than the previous day. The implied volatity was 25.36, the open interest changed by -165 which decreased total open position to 137
On 17 Feb INDIANB was trading at 920.10. The strike last trading price was 24.15, which was 14.95 higher than the previous day. The implied volatity was 34.97, the open interest changed by -210 which decreased total open position to 303
On 16 Feb INDIANB was trading at 888.90. The strike last trading price was 9.3, which was 2.55 higher than the previous day. The implied volatity was 31.63, the open interest changed by -129 which decreased total open position to 557
On 13 Feb INDIANB was trading at 873.70. The strike last trading price was 6.2, which was -3.65 lower than the previous day. The implied volatity was 30.17, the open interest changed by 212 which increased total open position to 686
On 12 Feb INDIANB was trading at 880.70. The strike last trading price was 9.85, which was -5.9 lower than the previous day. The implied volatity was 31.33, the open interest changed by 65 which increased total open position to 474
On 11 Feb INDIANB was trading at 897.30. The strike last trading price was 15.6, which was -3.75 lower than the previous day. The implied volatity was 30.26, the open interest changed by -24 which decreased total open position to 411
On 10 Feb INDIANB was trading at 906.05. The strike last trading price was 20, which was 0.5 higher than the previous day. The implied volatity was 27.16, the open interest changed by -81 which decreased total open position to 435
On 9 Feb INDIANB was trading at 902.50. The strike last trading price was 19.65, which was 9.95 higher than the previous day. The implied volatity was 28.3, the open interest changed by 273 which increased total open position to 544
On 6 Feb INDIANB was trading at 871.20. The strike last trading price was 9.25, which was -3.95 lower than the previous day. The implied volatity was 28.91, the open interest changed by -4 which decreased total open position to 270
On 5 Feb INDIANB was trading at 879.50. The strike last trading price was 12.8, which was -2.25 lower than the previous day. The implied volatity was 29.13, the open interest changed by 8 which increased total open position to 275
On 4 Feb INDIANB was trading at 879.25. The strike last trading price was 14.9, which was 3.05 higher than the previous day. The implied volatity was 30.7, the open interest changed by -44 which decreased total open position to 268
On 3 Feb INDIANB was trading at 870.10. The strike last trading price was 11.35, which was 5.25 higher than the previous day. The implied volatity was 30.44, the open interest changed by 27 which increased total open position to 313
On 2 Feb INDIANB was trading at 834.80. The strike last trading price was 6.45, which was -2.3 lower than the previous day. The implied volatity was 33.04, the open interest changed by 33 which increased total open position to 285
On 1 Feb INDIANB was trading at 843.15. The strike last trading price was 8, which was -25.85 lower than the previous day. The implied volatity was 33.36, the open interest changed by 17 which increased total open position to 254
On 30 Jan INDIANB was trading at 911.70. The strike last trading price was 33.2, which was -0.1 lower than the previous day. The implied volatity was 30.51, the open interest changed by 50 which increased total open position to 241
On 29 Jan INDIANB was trading at 909.50. The strike last trading price was 34, which was 5.8 higher than the previous day. The implied volatity was 31.19, the open interest changed by 113 which increased total open position to 203
On 28 Jan INDIANB was trading at 898.35. The strike last trading price was 29.3, which was 6.9 higher than the previous day. The implied volatity was 31.46, the open interest changed by 37 which increased total open position to 93
On 27 Jan INDIANB was trading at 876.70. The strike last trading price was 22.2, which was -0.75 lower than the previous day. The implied volatity was 34.34, the open interest changed by -5 which decreased total open position to 58
On 23 Jan INDIANB was trading at 876.45. The strike last trading price was 22.5, which was -13.05 lower than the previous day. The implied volatity was 33.33, the open interest changed by 22 which increased total open position to 64
On 22 Jan INDIANB was trading at 896.75. The strike last trading price was 35.5, which was 20.4 higher than the previous day. The implied volatity was 32.18, the open interest changed by 27 which increased total open position to 39
On 21 Jan INDIANB was trading at 850.55. The strike last trading price was 15.1, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 20 Jan INDIANB was trading at 846.60. The strike last trading price was 15.1, which was -0.9 lower than the previous day. The implied volatity was 33.28, the open interest changed by 1 which increased total open position to 13
On 19 Jan INDIANB was trading at 858.70. The strike last trading price was 16, which was 7.4 higher than the previous day. The implied volatity was 29.33, the open interest changed by 2 which increased total open position to 12
On 16 Jan INDIANB was trading at 852.10. The strike last trading price was 8.6, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 14 Jan INDIANB was trading at 846.40. The strike last trading price was 8.6, which was -2.15 lower than the previous day. The implied volatity was 24.72, the open interest changed by 0 which decreased total open position to 11
On 13 Jan INDIANB was trading at 817.75. The strike last trading price was 10.75, which was -5.8 lower than the previous day. The implied volatity was 33.12, the open interest changed by 9 which increased total open position to 9
On 12 Jan INDIANB was trading at 826.65. The strike last trading price was 16.55, which was 0 lower than the previous day. The implied volatity was 6.59, 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 16.55, which was 0 lower than the previous day. The implied volatity was 5.69, 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 16.55, which was 0 lower than the previous day. The implied volatity was 6.08, 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 16.55, which was 0 lower than the previous day. The implied volatity was 3.27, 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 16.55, which was 0 lower than the previous day. The implied volatity was 3.13, 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 16.55, which was 0 lower than the previous day. The implied volatity was 3.61, 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 16.55, which was 0 lower than the previous day. The implied volatity was 2.89, 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 16.55, which was 0 lower than the previous day. The implied volatity was 5.25, 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 0, 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 24FEB2026 910 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.19
Theta: -0.73
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 946.70 | 1.75 | -3.7 | 31.96 | 810 | -155 | 150 |
| 19 Feb | 927.35 | 5.6 | 1.75 | 28.58 | 1,449 | -64 | 324 |
| 18 Feb | 938.15 | 3.7 | -7.2 | 29.25 | 1,071 | 71 | 390 |
| 17 Feb | 920.10 | 11.1 | -15.6 | 32.28 | 620 | 216 | 326 |
| 16 Feb | 888.90 | 25.7 | -15.4 | 28.27 | 22 | -6 | 105 |
| 13 Feb | 873.70 | 41.1 | 5.55 | 30.89 | 11 | -4 | 111 |
| 12 Feb | 880.70 | 35.35 | 10.35 | 30.42 | 50 | -10 | 114 |
| 11 Feb | 897.30 | 25.35 | 3.15 | 28.73 | 158 | -26 | 125 |
| 10 Feb | 906.05 | 22.15 | -3.9 | 32.29 | 238 | 40 | 156 |
| 9 Feb | 902.50 | 26.05 | -24.35 | 34.09 | 161 | -18 | 116 |
| 6 Feb | 871.20 | 50.4 | 8.1 | 37.24 | 2 | 0 | 136 |
| 5 Feb | 879.50 | 42.3 | -7.5 | 33.46 | 4 | 0 | 136 |
| 4 Feb | 879.25 | 49.8 | -24.4 | - | 0 | 0 | 136 |
| 3 Feb | 870.10 | 49.8 | -24.4 | 32.13 | 26 | -14 | 138 |
| 2 Feb | 834.80 | 74.45 | -1.9 | 34.61 | 124 | -57 | 154 |
| 1 Feb | 843.15 | 80.5 | 49.55 | 48.38 | 241 | -78 | 211 |
| 30 Jan | 911.70 | 32 | 0.4 | 37.95 | 564 | 208 | 288 |
| 29 Jan | 909.50 | 31 | -6.7 | 35.83 | 164 | 64 | 80 |
| 28 Jan | 898.35 | 37.7 | -21.3 | 36.99 | 2 | 0 | 15 |
| 27 Jan | 876.70 | 59 | 7.5 | 49.01 | 7 | 0 | 14 |
| 23 Jan | 876.45 | 51.5 | 13.95 | 33.78 | 3 | 0 | 14 |
| 22 Jan | 896.75 | 38.5 | -20.5 | 36.2 | 10 | 7 | 14 |
| 21 Jan | 850.55 | 59 | -50.15 | - | 0 | 0 | 7 |
| 20 Jan | 846.60 | 59 | -50.15 | - | 0 | 0 | 7 |
| 19 Jan | 858.70 | 59 | -50.15 | - | 0 | 0 | 7 |
| 16 Jan | 852.10 | 59 | -50.15 | - | 0 | 0 | 7 |
| 14 Jan | 846.40 | 59 | -50.15 | - | 0 | 0 | 7 |
| 13 Jan | 817.75 | 59 | -50.15 | - | 0 | 0 | 0 |
| 12 Jan | 826.65 | 59 | -50.15 | - | 0 | 0 | 7 |
| 9 Jan | 832.90 | 59 | -50.15 | - | 0 | 0 | 7 |
| 8 Jan | 828.00 | 59 | -50.15 | - | 0 | 0 | 7 |
| 7 Jan | 864.60 | 59 | -50.15 | - | 0 | 0 | 7 |
| 6 Jan | 861.50 | 59 | -50.15 | 29.9 | 7 | 3 | 3 |
| 5 Jan | 858.20 | 109.15 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 861.40 | 109.15 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 832.60 | 109.15 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 837.25 | 0 | 0 | 0 | 0 | 0 | 0 |
For Indian Bank - strike price 910 expiring on 24FEB2026
Delta for 910 PE is -0.11
Historical price for 910 PE is as follows
On 20 Feb INDIANB was trading at 946.70. The strike last trading price was 1.75, which was -3.7 lower than the previous day. The implied volatity was 31.96, the open interest changed by -155 which decreased total open position to 150
On 19 Feb INDIANB was trading at 927.35. The strike last trading price was 5.6, which was 1.75 higher than the previous day. The implied volatity was 28.58, the open interest changed by -64 which decreased total open position to 324
On 18 Feb INDIANB was trading at 938.15. The strike last trading price was 3.7, which was -7.2 lower than the previous day. The implied volatity was 29.25, the open interest changed by 71 which increased total open position to 390
On 17 Feb INDIANB was trading at 920.10. The strike last trading price was 11.1, which was -15.6 lower than the previous day. The implied volatity was 32.28, the open interest changed by 216 which increased total open position to 326
On 16 Feb INDIANB was trading at 888.90. The strike last trading price was 25.7, which was -15.4 lower than the previous day. The implied volatity was 28.27, the open interest changed by -6 which decreased total open position to 105
On 13 Feb INDIANB was trading at 873.70. The strike last trading price was 41.1, which was 5.55 higher than the previous day. The implied volatity was 30.89, the open interest changed by -4 which decreased total open position to 111
On 12 Feb INDIANB was trading at 880.70. The strike last trading price was 35.35, which was 10.35 higher than the previous day. The implied volatity was 30.42, the open interest changed by -10 which decreased total open position to 114
On 11 Feb INDIANB was trading at 897.30. The strike last trading price was 25.35, which was 3.15 higher than the previous day. The implied volatity was 28.73, the open interest changed by -26 which decreased total open position to 125
On 10 Feb INDIANB was trading at 906.05. The strike last trading price was 22.15, which was -3.9 lower than the previous day. The implied volatity was 32.29, the open interest changed by 40 which increased total open position to 156
On 9 Feb INDIANB was trading at 902.50. The strike last trading price was 26.05, which was -24.35 lower than the previous day. The implied volatity was 34.09, the open interest changed by -18 which decreased total open position to 116
On 6 Feb INDIANB was trading at 871.20. The strike last trading price was 50.4, which was 8.1 higher than the previous day. The implied volatity was 37.24, the open interest changed by 0 which decreased total open position to 136
On 5 Feb INDIANB was trading at 879.50. The strike last trading price was 42.3, which was -7.5 lower than the previous day. The implied volatity was 33.46, the open interest changed by 0 which decreased total open position to 136
On 4 Feb INDIANB was trading at 879.25. The strike last trading price was 49.8, which was -24.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 136
On 3 Feb INDIANB was trading at 870.10. The strike last trading price was 49.8, which was -24.4 lower than the previous day. The implied volatity was 32.13, the open interest changed by -14 which decreased total open position to 138
On 2 Feb INDIANB was trading at 834.80. The strike last trading price was 74.45, which was -1.9 lower than the previous day. The implied volatity was 34.61, the open interest changed by -57 which decreased total open position to 154
On 1 Feb INDIANB was trading at 843.15. The strike last trading price was 80.5, which was 49.55 higher than the previous day. The implied volatity was 48.38, the open interest changed by -78 which decreased total open position to 211
On 30 Jan INDIANB was trading at 911.70. The strike last trading price was 32, which was 0.4 higher than the previous day. The implied volatity was 37.95, the open interest changed by 208 which increased total open position to 288
On 29 Jan INDIANB was trading at 909.50. The strike last trading price was 31, which was -6.7 lower than the previous day. The implied volatity was 35.83, the open interest changed by 64 which increased total open position to 80
On 28 Jan INDIANB was trading at 898.35. The strike last trading price was 37.7, which was -21.3 lower than the previous day. The implied volatity was 36.99, the open interest changed by 0 which decreased total open position to 15
On 27 Jan INDIANB was trading at 876.70. The strike last trading price was 59, which was 7.5 higher than the previous day. The implied volatity was 49.01, the open interest changed by 0 which decreased total open position to 14
On 23 Jan INDIANB was trading at 876.45. The strike last trading price was 51.5, which was 13.95 higher than the previous day. The implied volatity was 33.78, the open interest changed by 0 which decreased total open position to 14
On 22 Jan INDIANB was trading at 896.75. The strike last trading price was 38.5, which was -20.5 lower than the previous day. The implied volatity was 36.2, the open interest changed by 7 which increased total open position to 14
On 21 Jan INDIANB was trading at 850.55. The strike last trading price was 59, which was -50.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Jan INDIANB was trading at 846.60. The strike last trading price was 59, which was -50.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Jan INDIANB was trading at 858.70. The strike last trading price was 59, which was -50.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Jan INDIANB was trading at 852.10. The strike last trading price was 59, which was -50.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 14 Jan INDIANB was trading at 846.40. The strike last trading price was 59, which was -50.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 13 Jan INDIANB was trading at 817.75. The strike last trading price was 59, which was -50.15 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 59, which was -50.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Jan INDIANB was trading at 832.90. The strike last trading price was 59, which was -50.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 8 Jan INDIANB was trading at 828.00. The strike last trading price was 59, which was -50.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 7 Jan INDIANB was trading at 864.60. The strike last trading price was 59, which was -50.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 Jan INDIANB was trading at 861.50. The strike last trading price was 59, which was -50.15 lower than the previous day. The implied volatity was 29.9, the open interest changed by 3 which increased total open position to 3
On 5 Jan INDIANB was trading at 858.20. The strike last trading price was 109.15, 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 2 Jan INDIANB was trading at 861.40. The strike last trading price was 109.15, 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 1 Jan INDIANB was trading at 832.60. The strike last trading price was 109.15, 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 31 Dec INDIANB was trading at 837.25. The strike last trading price was 0, 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
