INDUSINDBK
Indusind Bank Limited
Historical option data for INDUSINDBK
21 Nov 2024 04:11 PM IST
| INDUSINDBK 28NOV2024 1200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 981.45 | 0.35 | -0.05 | - | 2,287 | -999 | 5,048 | |||
| 20 Nov | 1000.20 | 0.4 | 0.00 | 50.93 | 1,296 | -395 | 6,050 | |||
| 19 Nov | 1000.20 | 0.4 | -0.10 | 50.93 | 1,296 | -392 | 6,050 | |||
| 18 Nov | 1004.60 | 0.5 | -0.25 | 49.17 | 1,717 | -595 | 6,444 | |||
| 14 Nov | 1017.15 | 0.75 | -0.35 | 40.80 | 1,992 | -122 | 7,041 | |||
| 13 Nov | 1036.70 | 1.1 | -0.20 | 37.35 | 1,966 | 15 | 7,168 | |||
| 12 Nov | 1059.55 | 1.3 | -0.15 | 33.25 | 2,208 | -314 | 7,203 | |||
| 11 Nov | 1060.80 | 1.45 | -0.30 | 32.89 | 2,373 | 78 | 7,517 | |||
| 8 Nov | 1053.80 | 1.75 | -0.60 | 32.60 | 2,464 | 3 | 7,804 | |||
| 7 Nov | 1056.80 | 2.35 | -1.45 | 32.58 | 3,615 | 496 | 7,816 | |||
| 6 Nov | 1077.65 | 3.8 | -2.10 | 30.77 | 5,028 | 1,306 | 7,621 | |||
|
|
||||||||||
| 5 Nov | 1090.10 | 5.9 | 0.55 | 32.20 | 4,333 | 206 | 6,313 | |||
| 4 Nov | 1063.80 | 5.35 | -0.90 | 35.91 | 3,727 | 237 | 6,116 | |||
| 1 Nov | 1062.50 | 6.25 | -0.50 | 35.47 | 835 | 156 | 5,893 | |||
| 31 Oct | 1055.60 | 6.75 | -1.10 | - | 3,249 | 507 | 5,730 | |||
| 30 Oct | 1056.40 | 7.85 | 0.85 | - | 2,719 | -154 | 5,222 | |||
| 29 Oct | 1038.15 | 7 | -2.50 | - | 3,646 | 545 | 5,370 | |||
| 28 Oct | 1054.80 | 9.5 | -3.20 | - | 7,796 | 1,562 | 4,824 | |||
| 25 Oct | 1041.60 | 12.7 | -100.10 | - | 12,434 | 3,182 | 3,262 | |||
| 24 Oct | 1280.05 | 112.8 | 10.80 | - | 70 | 23 | 80 | |||
| 23 Oct | 1274.30 | 102 | -1.25 | - | 50 | 27 | 53 | |||
| 22 Oct | 1274.35 | 103.25 | -24.70 | - | 26 | 22 | 27 | |||
| 21 Oct | 1308.25 | 127.95 | -53.00 | - | 5 | 4 | 4 | |||
| 18 Oct | 1347.25 | 180.95 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1347.35 | 180.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1346.30 | 180.95 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1360.90 | 180.95 | 0.00 | - | 0 | -1 | 0 | |||
| 14 Oct | 1370.45 | 180.95 | 17.00 | - | 1 | 0 | 1 | |||
| 11 Oct | 1347.60 | 163.95 | -90.05 | - | 1 | 0 | 0 | |||
| 10 Oct | 1356.40 | 254 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1341.55 | 254 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1350.85 | 254 | - | 0 | 0 | 0 | ||||
For Indusind Bank Limited - strike price 1200 expiring on 28NOV2024
Delta for 1200 CE is -
Historical price for 1200 CE is as follows
On 21 Nov INDUSINDBK was trading at 981.45. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -999 which decreased total open position to 5048
On 20 Nov INDUSINDBK was trading at 1000.20. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 50.93, the open interest changed by -395 which decreased total open position to 6050
On 19 Nov INDUSINDBK was trading at 1000.20. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 50.93, the open interest changed by -392 which decreased total open position to 6050
On 18 Nov INDUSINDBK was trading at 1004.60. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 49.17, the open interest changed by -595 which decreased total open position to 6444
On 14 Nov INDUSINDBK was trading at 1017.15. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was 40.80, the open interest changed by -122 which decreased total open position to 7041
On 13 Nov INDUSINDBK was trading at 1036.70. The strike last trading price was 1.1, which was -0.20 lower than the previous day. The implied volatity was 37.35, the open interest changed by 15 which increased total open position to 7168
On 12 Nov INDUSINDBK was trading at 1059.55. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was 33.25, the open interest changed by -314 which decreased total open position to 7203
On 11 Nov INDUSINDBK was trading at 1060.80. The strike last trading price was 1.45, which was -0.30 lower than the previous day. The implied volatity was 32.89, the open interest changed by 78 which increased total open position to 7517
On 8 Nov INDUSINDBK was trading at 1053.80. The strike last trading price was 1.75, which was -0.60 lower than the previous day. The implied volatity was 32.60, the open interest changed by 3 which increased total open position to 7804
On 7 Nov INDUSINDBK was trading at 1056.80. The strike last trading price was 2.35, which was -1.45 lower than the previous day. The implied volatity was 32.58, the open interest changed by 496 which increased total open position to 7816
On 6 Nov INDUSINDBK was trading at 1077.65. The strike last trading price was 3.8, which was -2.10 lower than the previous day. The implied volatity was 30.77, the open interest changed by 1306 which increased total open position to 7621
On 5 Nov INDUSINDBK was trading at 1090.10. The strike last trading price was 5.9, which was 0.55 higher than the previous day. The implied volatity was 32.20, the open interest changed by 206 which increased total open position to 6313
On 4 Nov INDUSINDBK was trading at 1063.80. The strike last trading price was 5.35, which was -0.90 lower than the previous day. The implied volatity was 35.91, the open interest changed by 237 which increased total open position to 6116
On 1 Nov INDUSINDBK was trading at 1062.50. The strike last trading price was 6.25, which was -0.50 lower than the previous day. The implied volatity was 35.47, the open interest changed by 156 which increased total open position to 5893
On 31 Oct INDUSINDBK was trading at 1055.60. The strike last trading price was 6.75, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct INDUSINDBK was trading at 1056.40. The strike last trading price was 7.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct INDUSINDBK was trading at 1038.15. The strike last trading price was 7, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct INDUSINDBK was trading at 1054.80. The strike last trading price was 9.5, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct INDUSINDBK was trading at 1041.60. The strike last trading price was 12.7, which was -100.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct INDUSINDBK was trading at 1280.05. The strike last trading price was 112.8, which was 10.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct INDUSINDBK was trading at 1274.30. The strike last trading price was 102, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct INDUSINDBK was trading at 1274.35. The strike last trading price was 103.25, which was -24.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct INDUSINDBK was trading at 1308.25. The strike last trading price was 127.95, which was -53.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct INDUSINDBK was trading at 1347.25. The strike last trading price was 180.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct INDUSINDBK was trading at 1347.35. The strike last trading price was 180.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct INDUSINDBK was trading at 1346.30. The strike last trading price was 180.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct INDUSINDBK was trading at 1360.90. The strike last trading price was 180.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct INDUSINDBK was trading at 1370.45. The strike last trading price was 180.95, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct INDUSINDBK was trading at 1347.60. The strike last trading price was 163.95, which was -90.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct INDUSINDBK was trading at 1356.40. The strike last trading price was 254, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct INDUSINDBK was trading at 1341.55. The strike last trading price was 254, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct INDUSINDBK was trading at 1350.85. The strike last trading price was 254, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| INDUSINDBK 28NOV2024 1200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 981.45 | 217 | 17.35 | - | 18 | -17 | 549 |
| 20 Nov | 1000.20 | 199.65 | 0.00 | - | 15 | -9 | 567 |
| 19 Nov | 1000.20 | 199.65 | 7.15 | - | 15 | -8 | 567 |
| 18 Nov | 1004.60 | 192.5 | 14.25 | 45.55 | 76 | -47 | 575 |
| 14 Nov | 1017.15 | 178.25 | 20.20 | 47.23 | 44 | -23 | 623 |
| 13 Nov | 1036.70 | 158.05 | 18.05 | 45.20 | 114 | -67 | 646 |
| 12 Nov | 1059.55 | 140 | 4.00 | 41.83 | 39 | -21 | 728 |
| 11 Nov | 1060.80 | 136 | -6.25 | 19.36 | 73 | -25 | 754 |
| 8 Nov | 1053.80 | 142.25 | 4.70 | 28.28 | 18 | -11 | 780 |
| 7 Nov | 1056.80 | 137.55 | 20.45 | 32.53 | 58 | -11 | 794 |
| 6 Nov | 1077.65 | 117.1 | 5.95 | 32.23 | 47 | 5 | 805 |
| 5 Nov | 1090.10 | 111.15 | -24.30 | 33.49 | 182 | 44 | 800 |
| 4 Nov | 1063.80 | 135.45 | -3.25 | 38.51 | 116 | 54 | 753 |
| 1 Nov | 1062.50 | 138.7 | -1.45 | 41.52 | 8 | -2 | 701 |
| 31 Oct | 1055.60 | 140.15 | 0.25 | - | 74 | -3 | 703 |
| 30 Oct | 1056.40 | 139.9 | -19.00 | - | 188 | 17 | 706 |
| 29 Oct | 1038.15 | 158.9 | 12.85 | - | 222 | 15 | 687 |
| 28 Oct | 1054.80 | 146.05 | -16.95 | - | 743 | 127 | 671 |
| 25 Oct | 1041.60 | 163 | 139.90 | - | 1,414 | -142 | 544 |
| 24 Oct | 1280.05 | 23.1 | 2.90 | - | 806 | 253 | 657 |
| 23 Oct | 1274.30 | 20.2 | 2.40 | - | 258 | 48 | 406 |
| 22 Oct | 1274.35 | 17.8 | 6.35 | - | 436 | 168 | 360 |
| 21 Oct | 1308.25 | 11.45 | 5.50 | - | 397 | 139 | 191 |
| 18 Oct | 1347.25 | 5.95 | 1.05 | - | 9 | 7 | 50 |
| 17 Oct | 1347.35 | 4.9 | 0.30 | - | 138 | -4 | 42 |
| 16 Oct | 1346.30 | 4.6 | 0.60 | - | 62 | 19 | 48 |
| 15 Oct | 1360.90 | 4 | -0.30 | - | 58 | 2 | 29 |
| 14 Oct | 1370.45 | 4.3 | -1.55 | - | 7 | 0 | 28 |
| 11 Oct | 1347.60 | 5.85 | -0.70 | - | 39 | 6 | 27 |
| 10 Oct | 1356.40 | 6.55 | -2.25 | - | 29 | 13 | 22 |
| 9 Oct | 1341.55 | 8.8 | 0.80 | - | 9 | 1 | 8 |
| 7 Oct | 1350.85 | 8 | - | 7 | 1 | 1 | |
For Indusind Bank Limited - strike price 1200 expiring on 28NOV2024
Delta for 1200 PE is -
Historical price for 1200 PE is as follows
On 21 Nov INDUSINDBK was trading at 981.45. The strike last trading price was 217, which was 17.35 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 549
On 20 Nov INDUSINDBK was trading at 1000.20. The strike last trading price was 199.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 567
On 19 Nov INDUSINDBK was trading at 1000.20. The strike last trading price was 199.65, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 567
On 18 Nov INDUSINDBK was trading at 1004.60. The strike last trading price was 192.5, which was 14.25 higher than the previous day. The implied volatity was 45.55, the open interest changed by -47 which decreased total open position to 575
On 14 Nov INDUSINDBK was trading at 1017.15. The strike last trading price was 178.25, which was 20.20 higher than the previous day. The implied volatity was 47.23, the open interest changed by -23 which decreased total open position to 623
On 13 Nov INDUSINDBK was trading at 1036.70. The strike last trading price was 158.05, which was 18.05 higher than the previous day. The implied volatity was 45.20, the open interest changed by -67 which decreased total open position to 646
On 12 Nov INDUSINDBK was trading at 1059.55. The strike last trading price was 140, which was 4.00 higher than the previous day. The implied volatity was 41.83, the open interest changed by -21 which decreased total open position to 728
On 11 Nov INDUSINDBK was trading at 1060.80. The strike last trading price was 136, which was -6.25 lower than the previous day. The implied volatity was 19.36, the open interest changed by -25 which decreased total open position to 754
On 8 Nov INDUSINDBK was trading at 1053.80. The strike last trading price was 142.25, which was 4.70 higher than the previous day. The implied volatity was 28.28, the open interest changed by -11 which decreased total open position to 780
On 7 Nov INDUSINDBK was trading at 1056.80. The strike last trading price was 137.55, which was 20.45 higher than the previous day. The implied volatity was 32.53, the open interest changed by -11 which decreased total open position to 794
On 6 Nov INDUSINDBK was trading at 1077.65. The strike last trading price was 117.1, which was 5.95 higher than the previous day. The implied volatity was 32.23, the open interest changed by 5 which increased total open position to 805
On 5 Nov INDUSINDBK was trading at 1090.10. The strike last trading price was 111.15, which was -24.30 lower than the previous day. The implied volatity was 33.49, the open interest changed by 44 which increased total open position to 800
On 4 Nov INDUSINDBK was trading at 1063.80. The strike last trading price was 135.45, which was -3.25 lower than the previous day. The implied volatity was 38.51, the open interest changed by 54 which increased total open position to 753
On 1 Nov INDUSINDBK was trading at 1062.50. The strike last trading price was 138.7, which was -1.45 lower than the previous day. The implied volatity was 41.52, the open interest changed by -2 which decreased total open position to 701
On 31 Oct INDUSINDBK was trading at 1055.60. The strike last trading price was 140.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct INDUSINDBK was trading at 1056.40. The strike last trading price was 139.9, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct INDUSINDBK was trading at 1038.15. The strike last trading price was 158.9, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct INDUSINDBK was trading at 1054.80. The strike last trading price was 146.05, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct INDUSINDBK was trading at 1041.60. The strike last trading price was 163, which was 139.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct INDUSINDBK was trading at 1280.05. The strike last trading price was 23.1, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct INDUSINDBK was trading at 1274.30. The strike last trading price was 20.2, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct INDUSINDBK was trading at 1274.35. The strike last trading price was 17.8, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct INDUSINDBK was trading at 1308.25. The strike last trading price was 11.45, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct INDUSINDBK was trading at 1347.25. The strike last trading price was 5.95, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct INDUSINDBK was trading at 1347.35. The strike last trading price was 4.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct INDUSINDBK was trading at 1346.30. The strike last trading price was 4.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct INDUSINDBK was trading at 1360.90. The strike last trading price was 4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct INDUSINDBK was trading at 1370.45. The strike last trading price was 4.3, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct INDUSINDBK was trading at 1347.60. The strike last trading price was 5.85, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct INDUSINDBK was trading at 1356.40. The strike last trading price was 6.55, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct INDUSINDBK was trading at 1341.55. The strike last trading price was 8.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct INDUSINDBK was trading at 1350.85. The strike last trading price was 8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
