INDUSINDBK
Indusind Bank Limited
Historical option data for INDUSINDBK
21 Nov 2024 04:11 PM IST
| INDUSINDBK 28NOV2024 1300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 981.45 | 0.3 | 0.00 | - | 813 | -357 | 3,524 | |||
| 20 Nov | 1000.20 | 0.3 | 0.00 | - | 404 | -87 | 3,885 | |||
| 19 Nov | 1000.20 | 0.3 | -0.05 | - | 404 | -83 | 3,885 | |||
| 18 Nov | 1004.60 | 0.35 | -0.10 | - | 394 | -138 | 3,970 | |||
| 14 Nov | 1017.15 | 0.45 | -0.15 | - | 691 | -171 | 4,139 | |||
| 13 Nov | 1036.70 | 0.6 | 0.00 | 49.55 | 1,177 | -145 | 4,309 | |||
| 12 Nov | 1059.55 | 0.6 | -0.05 | 44.53 | 808 | -110 | 4,459 | |||
| 11 Nov | 1060.80 | 0.65 | -0.15 | 43.64 | 991 | 426 | 4,564 | |||
| 8 Nov | 1053.80 | 0.8 | -0.10 | 42.48 | 472 | -12 | 4,138 | |||
| 7 Nov | 1056.80 | 0.9 | -0.20 | 41.12 | 971 | 1 | 4,151 | |||
| 6 Nov | 1077.65 | 1.1 | -0.70 | 37.70 | 2,339 | -49 | 4,145 | |||
| 5 Nov | 1090.10 | 1.8 | -0.10 | 38.78 | 2,191 | 203 | 4,199 | |||
| 4 Nov | 1063.80 | 1.9 | -0.25 | 42.48 | 2,407 | -13 | 3,991 | |||
| 1 Nov | 1062.50 | 2.15 | -0.50 | 41.08 | 975 | 418 | 4,001 | |||
| 31 Oct | 1055.60 | 2.65 | -0.50 | - | 1,827 | 620 | 3,564 | |||
| 30 Oct | 1056.40 | 3.15 | 0.10 | - | 1,156 | 75 | 2,942 | |||
| 29 Oct | 1038.15 | 3.05 | -0.85 | - | 1,385 | -19 | 2,873 | |||
| 28 Oct | 1054.80 | 3.9 | -2.00 | - | 4,158 | 306 | 2,889 | |||
| 25 Oct | 1041.60 | 5.9 | -39.00 | - | 7,878 | 1,491 | 2,583 | |||
| 24 Oct | 1280.05 | 44.9 | 6.00 | - | 1,110 | 258 | 1,092 | |||
| 23 Oct | 1274.30 | 38.9 | -0.10 | - | 791 | 313 | 839 | |||
| 22 Oct | 1274.35 | 39 | -18.00 | - | 814 | 254 | 529 | |||
| 21 Oct | 1308.25 | 57 | -28.00 | - | 387 | 216 | 269 | |||
| 18 Oct | 1347.25 | 85 | 6.00 | - | 92 | -26 | 50 | |||
|
|
||||||||||
| 17 Oct | 1347.35 | 79 | -0.20 | - | 37 | 28 | 76 | |||
| 16 Oct | 1346.30 | 79.2 | -13.00 | - | 27 | 23 | 49 | |||
| 15 Oct | 1360.90 | 92.2 | -4.30 | - | 20 | 17 | 24 | |||
| 14 Oct | 1370.45 | 96.5 | -90.45 | - | 7 | 4 | 4 | |||
| 11 Oct | 1347.60 | 186.95 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1356.40 | 186.95 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1341.55 | 186.95 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1359.55 | 186.95 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1350.85 | 186.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1382.85 | 186.95 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1387.75 | 186.95 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1409.70 | 186.95 | 186.95 | - | 0 | 0 | 0 | |||
| 27 Sept | 1462.70 | 0 | - | 0 | 0 | 0 | ||||
For Indusind Bank Limited - strike price 1300 expiring on 28NOV2024
Delta for 1300 CE is -
Historical price for 1300 CE is as follows
On 21 Nov INDUSINDBK was trading at 981.45. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -357 which decreased total open position to 3524
On 20 Nov INDUSINDBK was trading at 1000.20. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -87 which decreased total open position to 3885
On 19 Nov INDUSINDBK was trading at 1000.20. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -83 which decreased total open position to 3885
On 18 Nov INDUSINDBK was trading at 1004.60. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -138 which decreased total open position to 3970
On 14 Nov INDUSINDBK was trading at 1017.15. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -171 which decreased total open position to 4139
On 13 Nov INDUSINDBK was trading at 1036.70. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 49.55, the open interest changed by -145 which decreased total open position to 4309
On 12 Nov INDUSINDBK was trading at 1059.55. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 44.53, the open interest changed by -110 which decreased total open position to 4459
On 11 Nov INDUSINDBK was trading at 1060.80. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 43.64, the open interest changed by 426 which increased total open position to 4564
On 8 Nov INDUSINDBK was trading at 1053.80. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was 42.48, the open interest changed by -12 which decreased total open position to 4138
On 7 Nov INDUSINDBK was trading at 1056.80. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was 41.12, the open interest changed by 1 which increased total open position to 4151
On 6 Nov INDUSINDBK was trading at 1077.65. The strike last trading price was 1.1, which was -0.70 lower than the previous day. The implied volatity was 37.70, the open interest changed by -49 which decreased total open position to 4145
On 5 Nov INDUSINDBK was trading at 1090.10. The strike last trading price was 1.8, which was -0.10 lower than the previous day. The implied volatity was 38.78, the open interest changed by 203 which increased total open position to 4199
On 4 Nov INDUSINDBK was trading at 1063.80. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was 42.48, the open interest changed by -13 which decreased total open position to 3991
On 1 Nov INDUSINDBK was trading at 1062.50. The strike last trading price was 2.15, which was -0.50 lower than the previous day. The implied volatity was 41.08, the open interest changed by 418 which increased total open position to 4001
On 31 Oct INDUSINDBK was trading at 1055.60. The strike last trading price was 2.65, which was -0.50 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 3.15, which was 0.10 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 3.05, which was -0.85 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 3.9, which was -2.00 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 5.9, which was -39.00 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 44.9, which was 6.00 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 38.9, which was -0.10 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 39, which was -18.00 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 57, which was -28.00 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 85, which was 6.00 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 79, which was -0.20 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 79.2, which was -13.00 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 92.2, which was -4.30 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 96.5, which was -90.45 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 186.95, 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 10 Oct INDUSINDBK was trading at 1356.40. The strike last trading price was 186.95, 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 9 Oct INDUSINDBK was trading at 1341.55. The strike last trading price was 186.95, 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 8 Oct INDUSINDBK was trading at 1359.55. The strike last trading price was 186.95, 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 7 Oct INDUSINDBK was trading at 1350.85. The strike last trading price was 186.95, 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 4 Oct INDUSINDBK was trading at 1382.85. The strike last trading price was 186.95, 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 3 Oct INDUSINDBK was trading at 1387.75. The strike last trading price was 186.95, 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 1 Oct INDUSINDBK was trading at 1409.70. The strike last trading price was 186.95, which was 186.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept INDUSINDBK was trading at 1462.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| INDUSINDBK 28NOV2024 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 981.45 | 318 | 21.80 | - | 62 | -58 | 1,128 |
| 20 Nov | 1000.20 | 296.2 | 0.00 | - | 319 | -282 | 1,186 |
| 19 Nov | 1000.20 | 296.2 | 3.20 | - | 319 | -282 | 1,186 |
| 18 Nov | 1004.60 | 293 | 22.05 | - | 20 | -18 | 1,469 |
| 14 Nov | 1017.15 | 270.95 | 12.15 | - | 21 | -10 | 1,493 |
| 13 Nov | 1036.70 | 258.8 | 17.80 | - | 11 | -10 | 1,504 |
| 12 Nov | 1059.55 | 241 | 10.70 | 65.86 | 9 | -2 | 1,521 |
| 11 Nov | 1060.80 | 230.3 | -9.70 | - | 9 | 0 | 1,523 |
| 8 Nov | 1053.80 | 240 | 0.80 | - | 3 | 0 | 1,523 |
| 7 Nov | 1056.80 | 239.2 | 20.20 | 55.65 | 25 | 2 | 1,523 |
| 6 Nov | 1077.65 | 219 | 13.00 | 55.35 | 12 | -5 | 1,520 |
| 5 Nov | 1090.10 | 206 | -25.90 | 40.16 | 55 | -33 | 1,523 |
| 4 Nov | 1063.80 | 231.9 | -3.10 | 49.11 | 361 | 224 | 1,560 |
| 1 Nov | 1062.50 | 235 | -1.00 | 53.89 | 36 | 0 | 1,336 |
| 31 Oct | 1055.60 | 236 | 2.05 | - | 73 | 12 | 1,336 |
| 30 Oct | 1056.40 | 233.95 | -20.05 | - | 50 | -27 | 1,326 |
| 29 Oct | 1038.15 | 254 | 17.00 | - | 135 | -33 | 1,353 |
| 28 Oct | 1054.80 | 237 | -15.40 | - | 2,247 | 261 | 1,387 |
| 25 Oct | 1041.60 | 252.4 | 196.00 | - | 797 | -7 | 1,126 |
| 24 Oct | 1280.05 | 56.4 | -0.95 | - | 574 | 278 | 1,118 |
| 23 Oct | 1274.30 | 57.35 | 4.15 | - | 408 | -10 | 839 |
| 22 Oct | 1274.35 | 53.2 | 13.20 | - | 613 | 233 | 849 |
| 21 Oct | 1308.25 | 40 | 21.05 | - | 549 | 195 | 617 |
| 18 Oct | 1347.25 | 18.95 | 0.95 | - | 195 | 9 | 422 |
| 17 Oct | 1347.35 | 18 | -2.00 | - | 271 | 12 | 413 |
| 16 Oct | 1346.30 | 20 | 3.95 | - | 399 | 237 | 398 |
| 15 Oct | 1360.90 | 16.05 | 1.05 | - | 41 | 11 | 161 |
| 14 Oct | 1370.45 | 15 | -8.00 | - | 73 | 13 | 149 |
| 11 Oct | 1347.60 | 23 | 3.00 | - | 92 | 19 | 136 |
| 10 Oct | 1356.40 | 20 | -5.00 | - | 60 | 4 | 117 |
| 9 Oct | 1341.55 | 25 | 5.00 | - | 105 | 34 | 114 |
| 8 Oct | 1359.55 | 20 | -4.00 | - | 24 | 3 | 79 |
| 7 Oct | 1350.85 | 24 | 8.70 | - | 85 | 35 | 75 |
| 4 Oct | 1382.85 | 15.3 | 0.65 | - | 22 | 11 | 40 |
| 3 Oct | 1387.75 | 14.65 | 3.90 | - | 22 | 17 | 28 |
| 1 Oct | 1409.70 | 10.75 | 10.75 | - | 13 | 10 | 10 |
| 27 Sept | 1462.70 | 0 | - | 0 | 0 | 0 | |
For Indusind Bank Limited - strike price 1300 expiring on 28NOV2024
Delta for 1300 PE is -
Historical price for 1300 PE is as follows
On 21 Nov INDUSINDBK was trading at 981.45. The strike last trading price was 318, which was 21.80 higher than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 1128
On 20 Nov INDUSINDBK was trading at 1000.20. The strike last trading price was 296.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -282 which decreased total open position to 1186
On 19 Nov INDUSINDBK was trading at 1000.20. The strike last trading price was 296.2, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by -282 which decreased total open position to 1186
On 18 Nov INDUSINDBK was trading at 1004.60. The strike last trading price was 293, which was 22.05 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 1469
On 14 Nov INDUSINDBK was trading at 1017.15. The strike last trading price was 270.95, which was 12.15 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 1493
On 13 Nov INDUSINDBK was trading at 1036.70. The strike last trading price was 258.8, which was 17.80 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 1504
On 12 Nov INDUSINDBK was trading at 1059.55. The strike last trading price was 241, which was 10.70 higher than the previous day. The implied volatity was 65.86, the open interest changed by -2 which decreased total open position to 1521
On 11 Nov INDUSINDBK was trading at 1060.80. The strike last trading price was 230.3, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1523
On 8 Nov INDUSINDBK was trading at 1053.80. The strike last trading price was 240, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1523
On 7 Nov INDUSINDBK was trading at 1056.80. The strike last trading price was 239.2, which was 20.20 higher than the previous day. The implied volatity was 55.65, the open interest changed by 2 which increased total open position to 1523
On 6 Nov INDUSINDBK was trading at 1077.65. The strike last trading price was 219, which was 13.00 higher than the previous day. The implied volatity was 55.35, the open interest changed by -5 which decreased total open position to 1520
On 5 Nov INDUSINDBK was trading at 1090.10. The strike last trading price was 206, which was -25.90 lower than the previous day. The implied volatity was 40.16, the open interest changed by -33 which decreased total open position to 1523
On 4 Nov INDUSINDBK was trading at 1063.80. The strike last trading price was 231.9, which was -3.10 lower than the previous day. The implied volatity was 49.11, the open interest changed by 224 which increased total open position to 1560
On 1 Nov INDUSINDBK was trading at 1062.50. The strike last trading price was 235, which was -1.00 lower than the previous day. The implied volatity was 53.89, the open interest changed by 0 which decreased total open position to 1336
On 31 Oct INDUSINDBK was trading at 1055.60. The strike last trading price was 236, which was 2.05 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 233.95, which was -20.05 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 254, 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 28 Oct INDUSINDBK was trading at 1054.80. The strike last trading price was 237, which was -15.40 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 252.4, which was 196.00 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 56.4, which was -0.95 lower 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 57.35, which was 4.15 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 53.2, which was 13.20 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 40, which was 21.05 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 18.95, which was 0.95 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 18, which was -2.00 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 20, which was 3.95 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 16.05, 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 14 Oct INDUSINDBK was trading at 1370.45. The strike last trading price was 15, which was -8.00 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 23, which was 3.00 higher 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 20, which was -5.00 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 25, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct INDUSINDBK was trading at 1359.55. The strike last trading price was 20, which was -4.00 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 24, which was 8.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct INDUSINDBK was trading at 1382.85. The strike last trading price was 15.3, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct INDUSINDBK was trading at 1387.75. The strike last trading price was 14.65, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct INDUSINDBK was trading at 1409.70. The strike last trading price was 10.75, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept INDUSINDBK was trading at 1462.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
