INDIANB
Indian Bank
Historical option data for INDIANB
22 Apr 2026 04:10 PM IST
| INDIANB 28-Apr-2026 (6d) 930 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 0
Theta: -1.49
Gamma: 0.00867
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 925.35 | 15.6 | -2.450000000000001 | 37.63 | 933 | 68 | 239 | |||||||||
| 21 Apr | 921.05 | 18.65 | -5.850000000000001 | 40.53 | 570 | 67 | 170 | |||||||||
| 20 Apr | 928.30 | 24.1 | -7.299999999999997 | 43.49 | 273 | 0 | 107 | |||||||||
| 17 Apr | 939.45 | 30.95 | -2.7500000000000036 | 39.41 | 233 | 17 | 108 | |||||||||
| 16 Apr | 940.05 | 33.1 | -6.75 | 39.61 | 555 | 11 | 92 | |||||||||
| 15 Apr | 946.00 | 38.6 | -13.049999999999997 | 42.86 | 88 | 23 | 82 | |||||||||
| 13 Apr | 966.50 | 51.3 | -2.3500000000000014 | 37.77 | 50 | -2 | 61 | |||||||||
| 10 Apr | 967.75 | 53.4 | 13.199999999999996 | 31.77 | 46 | 2 | 63 | |||||||||
| 9 Apr | 941.85 | 40.2 | -10.95 | 37.29 | 42 | 12 | 61 | |||||||||
| 8 Apr | 956.50 | 51.35 | 25.7 | 37.15 | 113 | -6 | 49 | |||||||||
| 7 Apr | 905.25 | 25.1 | -0.9 | 41.27 | 110 | -5 | 56 | |||||||||
| 6 Apr | 899.85 | 26.25 | 9.1 | 41.16 | 222 | 13 | 59 | |||||||||
| 2 Apr | 869.40 | 17.5 | -1.95 | 40.3 | 68 | -1 | 45 | |||||||||
| 1 Apr | 888.00 | 19.1 | 8.85 | 35.21 | 82 | 32 | 46 | |||||||||
| 30 Mar | 845.70 | 10.65 | -8.75 | 36.64 | 16 | 7 | 13 | |||||||||
| 27 Mar | 871.75 | 19.4 | -81.25 | 37.59 | 7 | 6 | 6 | |||||||||
| 25 Mar | 909.05 | 100.65 | 0 | 1.15 | 0 | 0 | 0 | |||||||||
| 24 Mar | 871.45 | 100.65 | 0 | 5.01 | 0 | 0 | 0 | |||||||||
| 23 Mar | 838.20 | 100.65 | 0 | 8.38 | 0 | 0 | 0 | |||||||||
| 20 Mar | 878.65 | 100.65 | 0 | 3.86 | 0 | 0 | 0 | |||||||||
| 19 Mar | 859.15 | 100.65 | 0 | 5.51 | 0 | 0 | 0 | |||||||||
| 18 Mar | 888.90 | 100.65 | 0 | 2.76 | 0 | 0 | 0 | |||||||||
| 17 Mar | 873.95 | 100.65 | 0 | 4.06 | 0 | 0 | 0 | |||||||||
| 16 Mar | 877.45 | 100.65 | 0 | 3.86 | 0 | 0 | 0 | |||||||||
| 13 Mar | 870.30 | 100.65 | 0 | 3.89 | 0 | 0 | 0 | |||||||||
| 12 Mar | 909.60 | 100.65 | 0 | 0.9 | 0 | 0 | 0 | |||||||||
| 11 Mar | 917.80 | 100.65 | 0 | 0.61 | 0 | 0 | 0 | |||||||||
| 10 Mar | 929.75 | 100.65 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 9 Mar | 898.90 | 100.65 | 0 | 1.6 | 0 | 0 | 0 | |||||||||
| 6 Mar | 939.40 | 100.65 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Mar | 951.75 | 100.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 939.00 | 100.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 976.65 | 100.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 990.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 991.55 | 100.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 983.60 | 100.65 | 0 | - | 0 | 0 | 0 | |||||||||
For Indian Bank - strike price 930 expiring on 28APR2026
Delta for 930 CE is 0.46
Historical price for 930 CE is as follows
On 22 Apr INDIANB was trading at 925.35. The strike last trading price was 15.6, which was -2.450000000000001 lower than the previous day. The implied volatity was 37.63, the open interest changed by 68 which increased total open position to 239
On 21 Apr INDIANB was trading at 921.05. The strike last trading price was 18.65, which was -5.850000000000001 lower than the previous day. The implied volatity was 40.53, the open interest changed by 67 which increased total open position to 170
On 20 Apr INDIANB was trading at 928.30. The strike last trading price was 24.1, which was -7.299999999999997 lower than the previous day. The implied volatity was 43.49, the open interest changed by 0 which decreased total open position to 107
On 17 Apr INDIANB was trading at 939.45. The strike last trading price was 30.95, which was -2.7500000000000036 lower than the previous day. The implied volatity was 39.41, the open interest changed by 17 which increased total open position to 108
On 16 Apr INDIANB was trading at 940.05. The strike last trading price was 33.1, which was -6.75 lower than the previous day. The implied volatity was 39.61, the open interest changed by 11 which increased total open position to 92
On 15 Apr INDIANB was trading at 946.00. The strike last trading price was 38.6, which was -13.049999999999997 lower than the previous day. The implied volatity was 42.86, the open interest changed by 23 which increased total open position to 82
On 13 Apr INDIANB was trading at 966.50. The strike last trading price was 51.3, which was -2.3500000000000014 lower than the previous day. The implied volatity was 37.77, the open interest changed by -2 which decreased total open position to 61
On 10 Apr INDIANB was trading at 967.75. The strike last trading price was 53.4, which was 13.199999999999996 higher than the previous day. The implied volatity was 31.77, the open interest changed by 2 which increased total open position to 63
On 9 Apr INDIANB was trading at 941.85. The strike last trading price was 40.2, which was -10.95 lower than the previous day. The implied volatity was 37.29, the open interest changed by 12 which increased total open position to 61
On 8 Apr INDIANB was trading at 956.50. The strike last trading price was 51.35, which was 25.7 higher than the previous day. The implied volatity was 37.15, the open interest changed by -6 which decreased total open position to 49
On 7 Apr INDIANB was trading at 905.25. The strike last trading price was 25.1, which was -0.9 lower than the previous day. The implied volatity was 41.27, the open interest changed by -5 which decreased total open position to 56
On 6 Apr INDIANB was trading at 899.85. The strike last trading price was 26.25, which was 9.1 higher than the previous day. The implied volatity was 41.16, the open interest changed by 13 which increased total open position to 59
On 2 Apr INDIANB was trading at 869.40. The strike last trading price was 17.5, which was -1.95 lower than the previous day. The implied volatity was 40.3, the open interest changed by -1 which decreased total open position to 45
On 1 Apr INDIANB was trading at 888.00. The strike last trading price was 19.1, which was 8.85 higher than the previous day. The implied volatity was 35.21, the open interest changed by 32 which increased total open position to 46
On 30 Mar INDIANB was trading at 845.70. The strike last trading price was 10.65, which was -8.75 lower than the previous day. The implied volatity was 36.64, the open interest changed by 7 which increased total open position to 13
On 27 Mar INDIANB was trading at 871.75. The strike last trading price was 19.4, which was -81.25 lower than the previous day. The implied volatity was 37.59, the open interest changed by 6 which increased total open position to 6
On 25 Mar INDIANB was trading at 909.05. The strike last trading price was 100.65, which was 0 lower than the previous day. The implied volatity was 1.15, the open interest changed by 0 which decreased total open position to 0
On 24 Mar INDIANB was trading at 871.45. The strike last trading price was 100.65, which was 0 lower than the previous day. The implied volatity was 5.01, the open interest changed by 0 which decreased total open position to 0
On 23 Mar INDIANB was trading at 838.20. The strike last trading price was 100.65, which was 0 lower than the previous day. The implied volatity was 8.38, the open interest changed by 0 which decreased total open position to 0
On 20 Mar INDIANB was trading at 878.65. The strike last trading price was 100.65, which was 0 lower than the previous day. The implied volatity was 3.86, 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 100.65, which was 0 lower than the previous day. The implied volatity was 5.51, 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 100.65, 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 17 Mar INDIANB was trading at 873.95. The strike last trading price was 100.65, which was 0 lower than the previous day. The implied volatity was 4.06, 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 100.65, which was 0 lower than the previous day. The implied volatity was 3.86, 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 100.65, which was 0 lower than the previous day. The implied volatity was 3.89, 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 100.65, which was 0 lower than the previous day. The implied volatity was 0.9, 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 100.65, which was 0 lower than the previous day. The implied volatity was 0.61, 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 100.65, which was 0 lower than the previous day. The implied volatity was 0.05, 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 100.65, which was 0 lower than the previous day. The implied volatity was 1.6, 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 100.65, 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 Mar INDIANB was trading at 951.75. The strike last trading price was 100.65, 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 Mar INDIANB was trading at 939.00. The strike last trading price was 100.65, 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 Mar INDIANB was trading at 976.65. The strike last trading price was 100.65, 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 27 Feb INDIANB was trading at 990.50. 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 26 Feb INDIANB was trading at 991.55. The strike last trading price was 100.65, 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 100.65, 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 (6d) 930 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0
Theta: -1.18
Gamma: 0.00979
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 925.35 | 19.2 | -3.9499999999999993 | 33.25 | 335 | 41 | 252 |
| 21 Apr | 921.05 | 21.8 | -1 | 36.27 | 607 | -1 | 212 |
| 20 Apr | 928.30 | 22.95 | 4.199999999999999 | 39.38 | 491 | 68 | 215 |
| 17 Apr | 939.45 | 18.45 | -1.4000000000000021 | 34.99 | 264 | 10 | 149 |
| 16 Apr | 940.05 | 20.35 | -0.7999999999999972 | 37.35 | 364 | 46 | 138 |
| 15 Apr | 946.00 | 21.8 | 4.75 | 40.13 | 461 | 1 | 98 |
| 13 Apr | 966.50 | 15.3 | -0.5499999999999989 | 41.34 | 305 | 33 | 100 |
| 10 Apr | 967.75 | 16 | -8.2 | 38.94 | 90 | 16 | 67 |
| 9 Apr | 941.85 | 24.65 | 4.4 | 37.62 | 189 | 37 | 51 |
| 8 Apr | 956.50 | 19.9 | -14.25 | 38.29 | 41 | 16 | 16 |
| 7 Apr | 905.25 | 34.15 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 899.85 | 34.15 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 869.40 | 34.15 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 888.00 | 34.15 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 845.70 | 34.15 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 871.75 | 34.15 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 909.05 | 34.15 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 871.45 | 34.15 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 838.20 | 34.15 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 878.65 | 34.15 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 859.15 | 34.15 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 888.90 | 34.15 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 873.95 | 34.15 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 877.45 | 34.15 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 870.30 | 34.15 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 909.60 | 34.15 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 917.80 | 34.15 | 0 | 0.18 | 0 | 0 | 0 |
| 10 Mar | 929.75 | 34.15 | 0 | 0.96 | 0 | 0 | 0 |
| 9 Mar | 898.90 | 34.15 | 0 | 1.83 | 0 | 0 | 0 |
| 6 Mar | 939.40 | 34.15 | 0 | 2.2 | 0 | 0 | 0 |
| 5 Mar | 951.75 | 34.15 | 0 | 2.64 | 0 | 0 | 0 |
| 4 Mar | 939.00 | 34.15 | 0 | 1.89 | 0 | 0 | 0 |
| 2 Mar | 976.65 | 34.15 | 0 | 4.67 | 0 | 0 | 0 |
| 27 Feb | 990.50 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 991.55 | 34.15 | 0 | 4.64 | 0 | 0 | 0 |
| 25 Feb | 983.60 | 34.15 | 0 | 4.58 | 0 | 0 | 0 |
For Indian Bank - strike price 930 expiring on 28APR2026
Delta for 930 PE is -0.55
Historical price for 930 PE is as follows
On 22 Apr INDIANB was trading at 925.35. The strike last trading price was 19.2, which was -3.9499999999999993 lower than the previous day. The implied volatity was 33.25, the open interest changed by 41 which increased total open position to 252
On 21 Apr INDIANB was trading at 921.05. The strike last trading price was 21.8, which was -1 lower than the previous day. The implied volatity was 36.27, the open interest changed by -1 which decreased total open position to 212
On 20 Apr INDIANB was trading at 928.30. The strike last trading price was 22.95, which was 4.199999999999999 higher than the previous day. The implied volatity was 39.38, the open interest changed by 68 which increased total open position to 215
On 17 Apr INDIANB was trading at 939.45. The strike last trading price was 18.45, which was -1.4000000000000021 lower than the previous day. The implied volatity was 34.99, the open interest changed by 10 which increased total open position to 149
On 16 Apr INDIANB was trading at 940.05. The strike last trading price was 20.35, which was -0.7999999999999972 lower than the previous day. The implied volatity was 37.35, the open interest changed by 46 which increased total open position to 138
On 15 Apr INDIANB was trading at 946.00. The strike last trading price was 21.8, which was 4.75 higher than the previous day. The implied volatity was 40.13, the open interest changed by 1 which increased total open position to 98
On 13 Apr INDIANB was trading at 966.50. The strike last trading price was 15.3, which was -0.5499999999999989 lower than the previous day. The implied volatity was 41.34, the open interest changed by 33 which increased total open position to 100
On 10 Apr INDIANB was trading at 967.75. The strike last trading price was 16, which was -8.2 lower than the previous day. The implied volatity was 38.94, the open interest changed by 16 which increased total open position to 67
On 9 Apr INDIANB was trading at 941.85. The strike last trading price was 24.65, which was 4.4 higher than the previous day. The implied volatity was 37.62, the open interest changed by 37 which increased total open position to 51
On 8 Apr INDIANB was trading at 956.50. The strike last trading price was 19.9, which was -14.25 lower than the previous day. The implied volatity was 38.29, the open interest changed by 16 which increased total open position to 16
On 7 Apr INDIANB was trading at 905.25. The strike last trading price was 34.15, 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 6 Apr INDIANB was trading at 899.85. The strike last trading price was 34.15, 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 Apr INDIANB was trading at 869.40. The strike last trading price was 34.15, 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 Apr INDIANB was trading at 888.00. The strike last trading price was 34.15, 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 30 Mar INDIANB was trading at 845.70. The strike last trading price was 34.15, 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 27 Mar INDIANB was trading at 871.75. The strike last trading price was 34.15, 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 25 Mar INDIANB was trading at 909.05. The strike last trading price was 34.15, 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 24 Mar INDIANB was trading at 871.45. The strike last trading price was 34.15, 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 23 Mar INDIANB was trading at 838.20. The strike last trading price was 34.15, 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 20 Mar INDIANB was trading at 878.65. The strike last trading price was 34.15, 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 19 Mar INDIANB was trading at 859.15. The strike last trading price was 34.15, 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 18 Mar INDIANB was trading at 888.90. The strike last trading price was 34.15, 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 17 Mar INDIANB was trading at 873.95. The strike last trading price was 34.15, 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 16 Mar INDIANB was trading at 877.45. The strike last trading price was 34.15, 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 13 Mar INDIANB was trading at 870.30. The strike last trading price was 34.15, 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 12 Mar INDIANB was trading at 909.60. The strike last trading price was 34.15, 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 11 Mar INDIANB was trading at 917.80. The strike last trading price was 34.15, which was 0 lower than the previous day. The implied volatity was 0.18, 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 34.15, which was 0 lower than the previous day. The implied volatity was 0.96, 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 34.15, which was 0 lower than the previous day. The implied volatity was 1.83, 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 34.15, which was 0 lower than the previous day. The implied volatity was 2.2, the open interest changed by 0 which decreased total open position to 0
On 5 Mar INDIANB was trading at 951.75. The strike last trading price was 34.15, which was 0 lower than the previous day. The implied volatity was 2.64, 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 34.15, which was 0 lower than the previous day. The implied volatity was 1.89, the open interest changed by 0 which decreased total open position to 0
On 2 Mar INDIANB was trading at 976.65. The strike last trading price was 34.15, which was 0 lower than the previous day. The implied volatity was 4.67, the open interest changed by 0 which decreased total open position to 0
On 27 Feb INDIANB was trading at 990.50. 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 26 Feb INDIANB was trading at 991.55. The strike last trading price was 34.15, which was 0 lower than the previous day. The implied volatity was 4.64, 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 34.15, which was 0 lower than the previous day. The implied volatity was 4.58, the open interest changed by 0 which decreased total open position to 0
