INDUSINDBK
Indusind Bank Limited
Historical option data for INDUSINDBK
16 Sep 2024 04:11 PM IST
| INDUSINDBK 1300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1470.20 | 171 | 3.50 | 19,500 | -5,000 | 77,000 | ||||
| 13 Sept | 1464.05 | 167.5 | 23.50 | 15,000 | -3,500 | 83,000 | ||||
| 12 Sept | 1443.35 | 144 | 17.10 | 26,500 | -13,500 | 79,500 | ||||
| 11 Sept | 1421.20 | 126.9 | -12.35 | 6,500 | 4,500 | 92,500 | ||||
| 10 Sept | 1435.55 | 139.25 | 5.15 | 6,500 | -4,000 | 88,000 | ||||
| 9 Sept | 1428.10 | 134.1 | 15.20 | 6,500 | -3,500 | 92,000 | ||||
| 6 Sept | 1409.35 | 118.9 | -19.20 | 14,500 | -5,000 | 95,000 | ||||
| 5 Sept | 1422.90 | 138.1 | -6.60 | 4,000 | -2,000 | 99,500 | ||||
| 4 Sept | 1434.40 | 144.7 | -0.20 | 7,000 | -2,500 | 1,01,500 | ||||
|
|
||||||||||
| 3 Sept | 1436.70 | 144.9 | -4.10 | 23,500 | -3,500 | 1,04,500 | ||||
| 2 Sept | 1449.05 | 149 | 14.00 | 7,500 | -5,000 | 1,09,500 | ||||
| 30 Aug | 1425.25 | 135 | 7.10 | 48,000 | -10,000 | 1,15,000 | ||||
| 29 Aug | 1417.45 | 127.9 | 2.90 | 20,000 | -5,500 | 1,25,500 | ||||
| 28 Aug | 1415.75 | 125 | 26.70 | 90,000 | -33,000 | 1,26,500 | ||||
| 27 Aug | 1383.20 | 98.3 | -4.20 | 81,500 | 42,500 | 1,59,500 | ||||
| 26 Aug | 1384.50 | 102.5 | -2.50 | 48,500 | 9,000 | 1,16,500 | ||||
| 23 Aug | 1388.55 | 105 | 3.00 | 40,000 | 8,500 | 1,07,000 | ||||
| 22 Aug | 1381.90 | 102 | -4.45 | 34,000 | 17,500 | 98,000 | ||||
| 21 Aug | 1384.00 | 106.45 | 5.05 | 17,000 | 500 | 80,000 | ||||
| 20 Aug | 1381.30 | 101.4 | 20.00 | 1,69,000 | -97,000 | 79,500 | ||||
| 19 Aug | 1347.60 | 81.4 | -11.10 | 22,000 | 14,000 | 1,76,500 | ||||
| 16 Aug | 1364.15 | 92.5 | 16.60 | 52,000 | 20,500 | 1,62,500 | ||||
| 14 Aug | 1338.10 | 75.9 | -10.55 | 1,70,000 | 83,000 | 1,42,500 | ||||
| 13 Aug | 1350.60 | 86.45 | -2.55 | 91,500 | 43,500 | 59,000 | ||||
| 12 Aug | 1350.85 | 89 | 4.90 | 2,500 | 500 | 15,500 | ||||
| 9 Aug | 1349.80 | 84.1 | -2.55 | 2,500 | 1,000 | 14,500 | ||||
| 8 Aug | 1347.30 | 86.65 | 0.65 | 11,500 | 6,000 | 13,000 | ||||
| 7 Aug | 1345.15 | 86 | -36.00 | 7,000 | 5,000 | 7,000 | ||||
| 6 Aug | 1381.00 | 122 | 0.00 | 0 | 1,500 | 0 | ||||
| 5 Aug | 1389.45 | 122 | -9.00 | 2,500 | 1,500 | 2,000 | ||||
| 2 Aug | 1404.30 | 131 | -2.60 | 500 | 0 | 0 | ||||
| 1 Aug | 1419.85 | 133.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1427.80 | 133.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1429.70 | 133.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1411.50 | 133.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1403.90 | 133.6 | 0 | 0 | 0 | |||||
For Indusind Bank Limited - strike price 1300 expiring on 26SEP2024
Delta for 1300 CE is -
Historical price for 1300 CE is as follows
On 16 Sept INDUSINDBK was trading at 1470.20. The strike last trading price was 171, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 77000
On 13 Sept INDUSINDBK was trading at 1464.05. The strike last trading price was 167.5, which was 23.50 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 83000
On 12 Sept INDUSINDBK was trading at 1443.35. The strike last trading price was 144, which was 17.10 higher than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 79500
On 11 Sept INDUSINDBK was trading at 1421.20. The strike last trading price was 126.9, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 92500
On 10 Sept INDUSINDBK was trading at 1435.55. The strike last trading price was 139.25, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 88000
On 9 Sept INDUSINDBK was trading at 1428.10. The strike last trading price was 134.1, which was 15.20 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 92000
On 6 Sept INDUSINDBK was trading at 1409.35. The strike last trading price was 118.9, which was -19.20 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 95000
On 5 Sept INDUSINDBK was trading at 1422.90. The strike last trading price was 138.1, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 99500
On 4 Sept INDUSINDBK was trading at 1434.40. The strike last trading price was 144.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 101500
On 3 Sept INDUSINDBK was trading at 1436.70. The strike last trading price was 144.9, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 104500
On 2 Sept INDUSINDBK was trading at 1449.05. The strike last trading price was 149, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 109500
On 30 Aug INDUSINDBK was trading at 1425.25. The strike last trading price was 135, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 115000
On 29 Aug INDUSINDBK was trading at 1417.45. The strike last trading price was 127.9, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 125500
On 28 Aug INDUSINDBK was trading at 1415.75. The strike last trading price was 125, which was 26.70 higher than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 126500
On 27 Aug INDUSINDBK was trading at 1383.20. The strike last trading price was 98.3, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 42500 which increased total open position to 159500
On 26 Aug INDUSINDBK was trading at 1384.50. The strike last trading price was 102.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 116500
On 23 Aug INDUSINDBK was trading at 1388.55. The strike last trading price was 105, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 107000
On 22 Aug INDUSINDBK was trading at 1381.90. The strike last trading price was 102, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 98000
On 21 Aug INDUSINDBK was trading at 1384.00. The strike last trading price was 106.45, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 80000
On 20 Aug INDUSINDBK was trading at 1381.30. The strike last trading price was 101.4, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by -97000 which decreased total open position to 79500
On 19 Aug INDUSINDBK was trading at 1347.60. The strike last trading price was 81.4, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 176500
On 16 Aug INDUSINDBK was trading at 1364.15. The strike last trading price was 92.5, which was 16.60 higher than the previous day. The implied volatity was -, the open interest changed by 20500 which increased total open position to 162500
On 14 Aug INDUSINDBK was trading at 1338.10. The strike last trading price was 75.9, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 83000 which increased total open position to 142500
On 13 Aug INDUSINDBK was trading at 1350.60. The strike last trading price was 86.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 43500 which increased total open position to 59000
On 12 Aug INDUSINDBK was trading at 1350.85. The strike last trading price was 89, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 15500
On 9 Aug INDUSINDBK was trading at 1349.80. The strike last trading price was 84.1, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 14500
On 8 Aug INDUSINDBK was trading at 1347.30. The strike last trading price was 86.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 13000
On 7 Aug INDUSINDBK was trading at 1345.15. The strike last trading price was 86, which was -36.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 7000
On 6 Aug INDUSINDBK was trading at 1381.00. The strike last trading price was 122, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 5 Aug INDUSINDBK was trading at 1389.45. The strike last trading price was 122, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2000
On 2 Aug INDUSINDBK was trading at 1404.30. The strike last trading price was 131, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug INDUSINDBK was trading at 1419.85. The strike last trading price was 133.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul INDUSINDBK was trading at 1427.80. The strike last trading price was 133.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul INDUSINDBK was trading at 1429.70. The strike last trading price was 133.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul INDUSINDBK was trading at 1411.50. The strike last trading price was 133.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul INDUSINDBK was trading at 1403.90. The strike last trading price was 133.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| INDUSINDBK 1300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1470.20 | 0.9 | -0.15 | 1,35,000 | -94,000 | 3,09,000 |
| 13 Sept | 1464.05 | 1.05 | -0.35 | 2,45,500 | -50,500 | 4,07,000 |
| 12 Sept | 1443.35 | 1.4 | -0.75 | 88,000 | -28,500 | 4,59,000 |
| 11 Sept | 1421.20 | 2.15 | 0.30 | 61,000 | 14,000 | 4,85,500 |
| 10 Sept | 1435.55 | 1.85 | -0.95 | 1,20,500 | -33,000 | 4,71,000 |
| 9 Sept | 1428.10 | 2.8 | -1.35 | 2,32,000 | -8,000 | 5,08,500 |
| 6 Sept | 1409.35 | 4.15 | 1.30 | 4,56,500 | 31,500 | 5,05,000 |
| 5 Sept | 1422.90 | 2.85 | -0.20 | 1,83,500 | -18,500 | 4,76,000 |
| 4 Sept | 1434.40 | 3.05 | 0.80 | 2,21,000 | 16,500 | 4,48,000 |
| 3 Sept | 1436.70 | 2.25 | -0.40 | 2,06,500 | 9,000 | 4,37,000 |
| 2 Sept | 1449.05 | 2.65 | -1.05 | 2,67,500 | -10,500 | 4,33,500 |
| 30 Aug | 1425.25 | 3.7 | -0.80 | 4,02,500 | 1,21,500 | 5,00,000 |
| 29 Aug | 1417.45 | 4.5 | -0.50 | 3,23,000 | 24,000 | 3,78,500 |
| 28 Aug | 1415.75 | 5 | -3.90 | 4,77,500 | 5,000 | 3,55,000 |
| 27 Aug | 1383.20 | 8.9 | 0.50 | 3,28,500 | -10,000 | 3,49,000 |
| 26 Aug | 1384.50 | 8.4 | -0.45 | 1,15,500 | 17,500 | 3,59,500 |
| 23 Aug | 1388.55 | 8.85 | -0.60 | 83,000 | 20,000 | 3,42,000 |
| 22 Aug | 1381.90 | 9.45 | -1.05 | 66,000 | 27,500 | 3,22,000 |
| 21 Aug | 1384.00 | 10.5 | 0.00 | 1,17,500 | 58,500 | 2,94,500 |
| 20 Aug | 1381.30 | 10.5 | -7.50 | 2,01,000 | 13,500 | 2,35,000 |
| 19 Aug | 1347.60 | 18 | 1.00 | 1,63,500 | 82,000 | 2,20,000 |
| 16 Aug | 1364.15 | 17 | -7.70 | 1,34,500 | 24,500 | 1,38,000 |
| 14 Aug | 1338.10 | 24.7 | 2.80 | 75,500 | 14,500 | 1,14,500 |
| 13 Aug | 1350.60 | 21.9 | 1.90 | 62,000 | 7,500 | 1,00,500 |
| 12 Aug | 1350.85 | 20 | -1.30 | 25,000 | -1,000 | 92,500 |
| 9 Aug | 1349.80 | 21.3 | -3.20 | 33,500 | -4,000 | 93,500 |
| 8 Aug | 1347.30 | 24.5 | -1.05 | 1,00,000 | -3,000 | 97,500 |
| 7 Aug | 1345.15 | 25.55 | 7.55 | 1,38,500 | 34,000 | 1,00,500 |
| 6 Aug | 1381.00 | 18 | -0.20 | 26,000 | 8,000 | 65,500 |
| 5 Aug | 1389.45 | 18.2 | 7.10 | 46,000 | 30,500 | 57,000 |
| 2 Aug | 1404.30 | 11.1 | 1.10 | 8,500 | 6,000 | 26,500 |
| 1 Aug | 1419.85 | 10 | 0.50 | 8,500 | 3,000 | 20,500 |
| 31 Jul | 1427.80 | 9.5 | 0.05 | 8,500 | 6,500 | 17,500 |
| 30 Jul | 1429.70 | 9.45 | -2.55 | 6,500 | 6,000 | 10,500 |
| 29 Jul | 1411.50 | 12 | -26.25 | 7,500 | 4,500 | 4,500 |
| 26 Jul | 1403.90 | 38.25 | 0 | 0 | 0 | |
For Indusind Bank Limited - strike price 1300 expiring on 26SEP2024
Delta for 1300 PE is -
Historical price for 1300 PE is as follows
On 16 Sept INDUSINDBK was trading at 1470.20. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -94000 which decreased total open position to 309000
On 13 Sept INDUSINDBK was trading at 1464.05. The strike last trading price was 1.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -50500 which decreased total open position to 407000
On 12 Sept INDUSINDBK was trading at 1443.35. The strike last trading price was 1.4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -28500 which decreased total open position to 459000
On 11 Sept INDUSINDBK was trading at 1421.20. The strike last trading price was 2.15, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 485500
On 10 Sept INDUSINDBK was trading at 1435.55. The strike last trading price was 1.85, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 471000
On 9 Sept INDUSINDBK was trading at 1428.10. The strike last trading price was 2.8, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 508500
On 6 Sept INDUSINDBK was trading at 1409.35. The strike last trading price was 4.15, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 505000
On 5 Sept INDUSINDBK was trading at 1422.90. The strike last trading price was 2.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -18500 which decreased total open position to 476000
On 4 Sept INDUSINDBK was trading at 1434.40. The strike last trading price was 3.05, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 448000
On 3 Sept INDUSINDBK was trading at 1436.70. The strike last trading price was 2.25, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 437000
On 2 Sept INDUSINDBK was trading at 1449.05. The strike last trading price was 2.65, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 433500
On 30 Aug INDUSINDBK was trading at 1425.25. The strike last trading price was 3.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 121500 which increased total open position to 500000
On 29 Aug INDUSINDBK was trading at 1417.45. The strike last trading price was 4.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 378500
On 28 Aug INDUSINDBK was trading at 1415.75. The strike last trading price was 5, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 355000
On 27 Aug INDUSINDBK was trading at 1383.20. The strike last trading price was 8.9, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 349000
On 26 Aug INDUSINDBK was trading at 1384.50. The strike last trading price was 8.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 359500
On 23 Aug INDUSINDBK was trading at 1388.55. The strike last trading price was 8.85, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 342000
On 22 Aug INDUSINDBK was trading at 1381.90. The strike last trading price was 9.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 322000
On 21 Aug INDUSINDBK was trading at 1384.00. The strike last trading price was 10.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 294500
On 20 Aug INDUSINDBK was trading at 1381.30. The strike last trading price was 10.5, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 235000
On 19 Aug INDUSINDBK was trading at 1347.60. The strike last trading price was 18, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 82000 which increased total open position to 220000
On 16 Aug INDUSINDBK was trading at 1364.15. The strike last trading price was 17, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 138000
On 14 Aug INDUSINDBK was trading at 1338.10. The strike last trading price was 24.7, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 14500 which increased total open position to 114500
On 13 Aug INDUSINDBK was trading at 1350.60. The strike last trading price was 21.9, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 100500
On 12 Aug INDUSINDBK was trading at 1350.85. The strike last trading price was 20, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 92500
On 9 Aug INDUSINDBK was trading at 1349.80. The strike last trading price was 21.3, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 93500
On 8 Aug INDUSINDBK was trading at 1347.30. The strike last trading price was 24.5, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 97500
On 7 Aug INDUSINDBK was trading at 1345.15. The strike last trading price was 25.55, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 100500
On 6 Aug INDUSINDBK was trading at 1381.00. The strike last trading price was 18, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 65500
On 5 Aug INDUSINDBK was trading at 1389.45. The strike last trading price was 18.2, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 30500 which increased total open position to 57000
On 2 Aug INDUSINDBK was trading at 1404.30. The strike last trading price was 11.1, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 26500
On 1 Aug INDUSINDBK was trading at 1419.85. The strike last trading price was 10, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 20500
On 31 Jul INDUSINDBK was trading at 1427.80. The strike last trading price was 9.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 17500
On 30 Jul INDUSINDBK was trading at 1429.70. The strike last trading price was 9.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 10500
On 29 Jul INDUSINDBK was trading at 1411.50. The strike last trading price was 12, which was -26.25 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 26 Jul INDUSINDBK was trading at 1403.90. The strike last trading price was 38.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0