Historical option data for INDUSINDBK
11 Jun 2026 04:12 PM IST
| INDUSINDBK 30-Jun-2026 (18d) 1000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0
Theta: -0.19
Gamma: 0.0018
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 888.95 | 1.35 | -0.65 (-32.50%) | 29.59 | 517 | 22 | 761 | |||||||||
| 10 Jun | 883.95 | 1.7 | -2.3 (-57.50%) | 31.84 | 643 | -14 | 744 | |||||||||
| 9 Jun | 922.80 | 3.8 | 1.8 (90.00%) | 26.51 | 1,316 | 60 | 746 | |||||||||
| 8 Jun | 895.05 | 2.05 | -0.95 (-31.67%) | 29.15 | 188 | -5 | 691 | |||||||||
| 5 Jun | 904.80 | 2.95 | -1.05 (-26.25%) | 27.92 | 1,033 | 23 | 694 | |||||||||
| 4 Jun | 903.20 | 3.7 | -0.3 (-7.50%) | 28.97 | 466 | -61 | 671 | |||||||||
| 3 Jun | 899.95 | 3.75 | -0.25 (-6.25%) | 29.58 | 619 | 86 | 732 | |||||||||
| 2 Jun | 912.50 | 4.3 | 1.3 (43.33%) | 26.3 | 501 | -10 | 648 | |||||||||
| 1 Jun | 901.15 | 3.6 | -1.4 (-28.00%) | 27.48 | 235 | -13 | 657 | |||||||||
| 29 May | 914.35 | 5.25 | -2.75 (-34.38%) | 26.72 | 476 | -72 | 670 | |||||||||
| 27 May | 932.30 | 7.2 | -1.8 (-20.00%) | 24.46 | 844 | 77 | 742 | |||||||||
| 26 May | 932.30 | 8.7 | -0.3 (-3.33%) | 24.57 | 525 | -2 | 666 | |||||||||
| 25 May | 926.10 | 9.2 | 1.2 (15.00%) | 26.65 | 690 | 272 | 672 | |||||||||
| 22 May | 910.15 | 7.55 | 0.55 (7.86%) | 27.62 | 281 | 89 | 400 | |||||||||
| 21 May | 899.95 | 7.1 | -0.9 (-11.25%) | 28.24 | 149 | 10 | 311 | |||||||||
| 20 May | 897.15 | 7.25 | -0.75 (-9.38%) | 29.03 | 80 | 6 | 300 | |||||||||
| 19 May | 895.25 | 8 | 0 (0.00%) | 30.43 | 235 | 73 | 294 | |||||||||
| 18 May | 892.15 | 7.3 | -0.7 (-8.75%) | 30.32 | 88 | -13 | 222 | |||||||||
| 15 May | 886.40 | 8.45 | -3.55 (-29.58%) | 31.36 | 37 | 5 | 235 | |||||||||
| 14 May | 907.90 | 12.75 | 2.75 (27.50%) | 30.46 | 77 | 30 | 231 | |||||||||
| 13 May | 892.50 | 10.15 | 0.15 (1.50%) | 0 | 63 | 29 | 203 | |||||||||
| 12 May | 892.85 | 10.25 | -5.75 (-35.94%) | 0 | 86 | 31 | 174 | |||||||||
| 11 May | 922.30 | 15.55 | -9.45 (-37.80%) | 0 | 68 | 4 | 144 | |||||||||
| 8 May | 950.75 | 24 | -0.55 (-2.24%) | 28.26 | 28 | 7 | 141 | |||||||||
| 7 May | 946.95 | 25.1 | 0.65 (2.66%) | 28.84 | 23 | 1 | 134 | |||||||||
| 6 May | 946.75 | 25.75 | 10.5 (68.85%) | 29.16 | 160 | 99 | 133 | |||||||||
| 5 May | 910.70 | 15.25 | -2.15 (-12.36%) | 29.31 | 10 | 3 | 34 | |||||||||
| 4 May | 913.90 | 17.4 | -2.1 (-10.77%) | 30.48 | 18 | 5 | 31 | |||||||||
| 30 Apr | 916.05 | 19.5 | 1.4 (7.73%) | 30.73 | 8 | 3 | 29 | |||||||||
| 29 Apr | 913.75 | 18.05 | 3.05 (20.33%) | 29.73 | 36 | 26 | 27 | |||||||||
| 28 Apr | 885.55 | 15 | -18.2 (-54.82%) | - | 0 | 0 | 1 | |||||||||
| 27 Apr | 900.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 847.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Indusind Bank Limited - strike price 1000 expiring on 30JUN2026
Delta for 1000 CE is 0.05
Historical price for 1000 CE is as follows
On 11 Jun INDUSINDBK was trading at 888.95. The strike last trading price was 1.35, which was -0.65 lower than the previous day. The implied volatity was 29.59, the open interest changed by 22 which increased total open position to 761
On 10 Jun INDUSINDBK was trading at 883.95. The strike last trading price was 1.7, which was -2.3 lower than the previous day. The implied volatity was 31.84, the open interest changed by -14 which decreased total open position to 744
On 9 Jun INDUSINDBK was trading at 922.80. The strike last trading price was 3.8, which was 1.8 higher than the previous day. The implied volatity was 26.51, the open interest changed by 60 which increased total open position to 746
On 8 Jun INDUSINDBK was trading at 895.05. The strike last trading price was 2.05, which was -0.95 lower than the previous day. The implied volatity was 29.15, the open interest changed by -5 which decreased total open position to 691
On 5 Jun INDUSINDBK was trading at 904.80. The strike last trading price was 2.95, which was -1.05 lower than the previous day. The implied volatity was 27.92, the open interest changed by 23 which increased total open position to 694
On 4 Jun INDUSINDBK was trading at 903.20. The strike last trading price was 3.7, which was -0.3 lower than the previous day. The implied volatity was 28.97, the open interest changed by -61 which decreased total open position to 671
On 3 Jun INDUSINDBK was trading at 899.95. The strike last trading price was 3.75, which was -0.25 lower than the previous day. The implied volatity was 29.58, the open interest changed by 86 which increased total open position to 732
On 2 Jun INDUSINDBK was trading at 912.50. The strike last trading price was 4.3, which was 1.3 higher than the previous day. The implied volatity was 26.3, the open interest changed by -10 which decreased total open position to 648
On 1 Jun INDUSINDBK was trading at 901.15. The strike last trading price was 3.6, which was -1.4 lower than the previous day. The implied volatity was 27.48, the open interest changed by -13 which decreased total open position to 657
On 29 May INDUSINDBK was trading at 914.35. The strike last trading price was 5.25, which was -2.75 lower than the previous day. The implied volatity was 26.72, the open interest changed by -72 which decreased total open position to 670
On 27 May INDUSINDBK was trading at 932.30. The strike last trading price was 7.2, which was -1.8 lower than the previous day. The implied volatity was 24.46, the open interest changed by 77 which increased total open position to 742
On 26 May INDUSINDBK was trading at 932.30. The strike last trading price was 8.7, which was -0.3 lower than the previous day. The implied volatity was 24.57, the open interest changed by -2 which decreased total open position to 666
On 25 May INDUSINDBK was trading at 926.10. The strike last trading price was 9.2, which was 1.2 higher than the previous day. The implied volatity was 26.65, the open interest changed by 272 which increased total open position to 672
On 22 May INDUSINDBK was trading at 910.15. The strike last trading price was 7.55, which was 0.55 higher than the previous day. The implied volatity was 27.62, the open interest changed by 89 which increased total open position to 400
On 21 May INDUSINDBK was trading at 899.95. The strike last trading price was 7.1, which was -0.9 lower than the previous day. The implied volatity was 28.24, the open interest changed by 10 which increased total open position to 311
On 20 May INDUSINDBK was trading at 897.15. The strike last trading price was 7.25, which was -0.75 lower than the previous day. The implied volatity was 29.03, the open interest changed by 6 which increased total open position to 300
On 19 May INDUSINDBK was trading at 895.25. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was 30.43, the open interest changed by 73 which increased total open position to 294
On 18 May INDUSINDBK was trading at 892.15. The strike last trading price was 7.3, which was -0.7 lower than the previous day. The implied volatity was 30.32, the open interest changed by -13 which decreased total open position to 222
On 15 May INDUSINDBK was trading at 886.40. The strike last trading price was 8.45, which was -3.55 lower than the previous day. The implied volatity was 31.36, the open interest changed by 5 which increased total open position to 235
On 14 May INDUSINDBK was trading at 907.90. The strike last trading price was 12.75, which was 2.75 higher than the previous day. The implied volatity was 30.46, the open interest changed by 30 which increased total open position to 231
On 13 May INDUSINDBK was trading at 892.50. The strike last trading price was 10.15, which was 0.15 higher than the previous day. The implied volatity was 0, the open interest changed by 29 which increased total open position to 203
On 12 May INDUSINDBK was trading at 892.85. The strike last trading price was 10.25, which was -5.75 lower than the previous day. The implied volatity was 0, the open interest changed by 31 which increased total open position to 174
On 11 May INDUSINDBK was trading at 922.30. The strike last trading price was 15.55, which was -9.45 lower than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 144
On 8 May INDUSINDBK was trading at 950.75. The strike last trading price was 24, which was -0.55 lower than the previous day. The implied volatity was 28.26, the open interest changed by 7 which increased total open position to 141
On 7 May INDUSINDBK was trading at 946.95. The strike last trading price was 25.1, which was 0.65 higher than the previous day. The implied volatity was 28.84, the open interest changed by 1 which increased total open position to 134
On 6 May INDUSINDBK was trading at 946.75. The strike last trading price was 25.75, which was 10.5 higher than the previous day. The implied volatity was 29.16, the open interest changed by 99 which increased total open position to 133
On 5 May INDUSINDBK was trading at 910.70. The strike last trading price was 15.25, which was -2.15 lower than the previous day. The implied volatity was 29.31, the open interest changed by 3 which increased total open position to 34
On 4 May INDUSINDBK was trading at 913.90. The strike last trading price was 17.4, which was -2.1 lower than the previous day. The implied volatity was 30.48, the open interest changed by 5 which increased total open position to 31
On 30 Apr INDUSINDBK was trading at 916.05. The strike last trading price was 19.5, which was 1.4 higher than the previous day. The implied volatity was 30.73, the open interest changed by 3 which increased total open position to 29
On 29 Apr INDUSINDBK was trading at 913.75. The strike last trading price was 18.05, which was 3.05 higher than the previous day. The implied volatity was 29.73, the open interest changed by 26 which increased total open position to 27
On 28 Apr INDUSINDBK was trading at 885.55. The strike last trading price was 15, which was -18.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Apr INDUSINDBK was trading at 900.15. The strike last trading price was 0, 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 Apr INDUSINDBK was trading at 847.95. The strike last trading price was 0, 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
| INDUSINDBK 30-Jun-2026 (18d) 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 888.95 | 81.35 | 81.35 | - | 12 | 0 | 21 |
| 10 Jun | 883.95 | 81.35 | 81.35 | - | 12 | 0 | 21 |
| 9 Jun | 922.80 | 81.35 | 81.35 | - | 12 | 0 | 21 |
| 8 Jun | 895.05 | 81.35 | 81.35 | - | 12 | 0 | 21 |
| 5 Jun | 904.80 | 81.35 | 81.35 | - | 12 | 0 | 21 |
| 4 Jun | 903.20 | 81.35 | 81.35 | - | 12 | 0 | 21 |
| 3 Jun | 899.95 | 81.35 | 81.35 | - | 12 | 0 | 21 |
| 2 Jun | 912.50 | 81.35 | 81.35 | - | 12 | 0 | 21 |
| 1 Jun | 901.15 | 81.35 | 81.35 (12.75%) | 26.54 | 12 | 0 | 21 |
| 29 May | 914.35 | 80.45 | 9.1 (12.75%) | 26.54 | 12 | 3 | 18 |
| 27 May | 932.30 | 71.35 | 71.35 (-6.61%) | 27.82 | 10 | 0 | 15 |
| 26 May | 932.30 | 71.35 | -5.05 (-6.61%) | 27.82 | 10 | 8 | 15 |
| 25 May | 926.10 | 76 | -14.5 (-16.02%) | 25.26 | 4 | 3 | 6 |
| 22 May | 910.15 | 90.5 | -12.05 (-11.75%) | 28.68 | 2 | 2 | 3 |
| 21 May | 899.95 | 102.55 | -136.5 (-57.10%) | 33.8 | 1 | 0 | 0 |
| 20 May | 897.15 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 895.25 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 892.15 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 886.40 | 0 | -239.05 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 907.90 | 0 | -239.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 892.50 | 0 | -239.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 892.85 | 0 | -239.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 922.30 | 0 | -239.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 950.75 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 946.95 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 946.75 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 910.70 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 913.90 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 916.05 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 913.75 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 885.55 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 900.15 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 847.95 | 0 | 0 | - | 0 | 0 | 0 |
For Indusind Bank Limited - strike price 1000 expiring on 30JUN2026
Delta for 1000 PE is -
Historical price for 1000 PE is as follows
On 11 Jun INDUSINDBK was trading at 888.95. The strike last trading price was 81.35, which was 81.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 10 Jun INDUSINDBK was trading at 883.95. The strike last trading price was 81.35, which was 81.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 9 Jun INDUSINDBK was trading at 922.80. The strike last trading price was 81.35, which was 81.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 8 Jun INDUSINDBK was trading at 895.05. The strike last trading price was 81.35, which was 81.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 5 Jun INDUSINDBK was trading at 904.80. The strike last trading price was 81.35, which was 81.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 4 Jun INDUSINDBK was trading at 903.20. The strike last trading price was 81.35, which was 81.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 3 Jun INDUSINDBK was trading at 899.95. The strike last trading price was 81.35, which was 81.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 2 Jun INDUSINDBK was trading at 912.50. The strike last trading price was 81.35, which was 81.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 1 Jun INDUSINDBK was trading at 901.15. The strike last trading price was 81.35, which was 81.35 higher than the previous day. The implied volatity was 26.54, the open interest changed by 0 which decreased total open position to 21
On 29 May INDUSINDBK was trading at 914.35. The strike last trading price was 80.45, which was 9.1 higher than the previous day. The implied volatity was 26.54, the open interest changed by 3 which increased total open position to 18
On 27 May INDUSINDBK was trading at 932.30. The strike last trading price was 71.35, which was 71.35 higher than the previous day. The implied volatity was 27.82, the open interest changed by 0 which decreased total open position to 15
On 26 May INDUSINDBK was trading at 932.30. The strike last trading price was 71.35, which was -5.05 lower than the previous day. The implied volatity was 27.82, the open interest changed by 8 which increased total open position to 15
On 25 May INDUSINDBK was trading at 926.10. The strike last trading price was 76, which was -14.5 lower than the previous day. The implied volatity was 25.26, the open interest changed by 3 which increased total open position to 6
On 22 May INDUSINDBK was trading at 910.15. The strike last trading price was 90.5, which was -12.05 lower than the previous day. The implied volatity was 28.68, the open interest changed by 2 which increased total open position to 3
On 21 May INDUSINDBK was trading at 899.95. The strike last trading price was 102.55, which was -136.5 lower than the previous day. The implied volatity was 33.8, the open interest changed by 0 which decreased total open position to 0
On 20 May INDUSINDBK was trading at 897.15. The strike last trading price was 0, 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 May INDUSINDBK was trading at 895.25. The strike last trading price was 0, 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 May INDUSINDBK was trading at 892.15. The strike last trading price was 0, 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 15 May INDUSINDBK was trading at 886.40. The strike last trading price was 0, which was -239.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May INDUSINDBK was trading at 907.90. The strike last trading price was 0, which was -239.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May INDUSINDBK was trading at 892.50. The strike last trading price was 0, which was -239.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May INDUSINDBK was trading at 892.85. The strike last trading price was 0, which was -239.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May INDUSINDBK was trading at 922.30. The strike last trading price was 0, which was -239.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May INDUSINDBK was trading at 950.75. The strike last trading price was 0, 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 May INDUSINDBK was trading at 946.95. The strike last trading price was 0, 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 May INDUSINDBK was trading at 946.75. The strike last trading price was 0, 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 May INDUSINDBK was trading at 910.70. The strike last trading price was 0, 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 May INDUSINDBK was trading at 913.90. The strike last trading price was 0, 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 Apr INDUSINDBK was trading at 916.05. The strike last trading price was 0, 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 29 Apr INDUSINDBK was trading at 913.75. The strike last trading price was 0, 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 Apr INDUSINDBK was trading at 885.55. The strike last trading price was 0, 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 Apr INDUSINDBK was trading at 900.15. The strike last trading price was 0, 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 Apr INDUSINDBK was trading at 847.95. The strike last trading price was 0, 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
