INDUSINDBK
Indusind Bank Limited
Historical option data for INDUSINDBK
16 Sep 2024 04:11 PM IST
| INDUSINDBK 1340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1470.20 | 136 | 0.00 | 0 | -3,500 | 0 | ||||
| 13 Sept | 1464.05 | 136 | 27.60 | 9,000 | -2,500 | 53,000 | ||||
| 12 Sept | 1443.35 | 108.4 | 8.00 | 13,000 | 2,000 | 54,000 | ||||
| 11 Sept | 1421.20 | 100.4 | 5.75 | 1,000 | -500 | 51,500 | ||||
| 10 Sept | 1435.55 | 94.65 | 0.00 | 0 | -1,500 | 0 | ||||
| 9 Sept | 1428.10 | 94.65 | 14.00 | 8,000 | -1,000 | 52,500 | ||||
| 6 Sept | 1409.35 | 80.65 | -15.55 | 5,500 | -2,500 | 55,500 | ||||
| 5 Sept | 1422.90 | 96.2 | -9.95 | 4,000 | 0 | 57,000 | ||||
| 4 Sept | 1434.40 | 106.15 | -2.70 | 12,000 | -6,500 | 57,000 | ||||
| 3 Sept | 1436.70 | 108.85 | -5.65 | 9,000 | -2,500 | 64,000 | ||||
| 2 Sept | 1449.05 | 114.5 | 15.95 | 5,500 | 2,500 | 67,000 | ||||
| 30 Aug | 1425.25 | 98.55 | 5.60 | 38,500 | 11,000 | 65,000 | ||||
|
|
||||||||||
| 29 Aug | 1417.45 | 92.95 | 4.25 | 18,000 | -3,500 | 55,500 | ||||
| 28 Aug | 1415.75 | 88.7 | 21.10 | 45,500 | -14,500 | 58,000 | ||||
| 27 Aug | 1383.20 | 67.6 | -2.65 | 21,500 | 10,000 | 72,500 | ||||
| 26 Aug | 1384.50 | 70.25 | -1.75 | 27,000 | 20,500 | 62,000 | ||||
| 23 Aug | 1388.55 | 72 | -8.75 | 64,000 | -7,500 | 40,500 | ||||
| 22 Aug | 1381.90 | 80.75 | 6.35 | 3,000 | -1,000 | 47,500 | ||||
| 21 Aug | 1384.00 | 74.4 | 2.65 | 41,500 | 12,000 | 48,500 | ||||
| 20 Aug | 1381.30 | 71.75 | 16.80 | 73,500 | 5,000 | 35,500 | ||||
| 19 Aug | 1347.60 | 54.95 | -9.65 | 32,500 | 12,500 | 30,000 | ||||
| 16 Aug | 1364.15 | 64.6 | 12.60 | 30,500 | 10,000 | 17,000 | ||||
| 14 Aug | 1338.10 | 52 | -6.15 | 8,000 | 5,000 | 6,500 | ||||
| 13 Aug | 1350.60 | 58.15 | -1.45 | 1,500 | 500 | 1,500 | ||||
| 12 Aug | 1350.85 | 59.6 | 0.60 | 2,000 | 500 | 500 | ||||
| 9 Aug | 1349.80 | 59 | -49.95 | 1,000 | 500 | 500 | ||||
| 8 Aug | 1347.30 | 108.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1345.15 | 108.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1381.00 | 108.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1389.45 | 108.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1404.30 | 108.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1419.85 | 108.95 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1427.80 | 108.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1429.70 | 108.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1411.50 | 108.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1403.90 | 108.95 | 0 | 0 | 0 | |||||
For Indusind Bank Limited - strike price 1340 expiring on 26SEP2024
Delta for 1340 CE is -
Historical price for 1340 CE is as follows
On 16 Sept INDUSINDBK was trading at 1470.20. The strike last trading price was 136, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 0
On 13 Sept INDUSINDBK was trading at 1464.05. The strike last trading price was 136, which was 27.60 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 53000
On 12 Sept INDUSINDBK was trading at 1443.35. The strike last trading price was 108.4, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 54000
On 11 Sept INDUSINDBK was trading at 1421.20. The strike last trading price was 100.4, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 51500
On 10 Sept INDUSINDBK was trading at 1435.55. The strike last trading price was 94.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 0
On 9 Sept INDUSINDBK was trading at 1428.10. The strike last trading price was 94.65, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 52500
On 6 Sept INDUSINDBK was trading at 1409.35. The strike last trading price was 80.65, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 55500
On 5 Sept INDUSINDBK was trading at 1422.90. The strike last trading price was 96.2, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57000
On 4 Sept INDUSINDBK was trading at 1434.40. The strike last trading price was 106.15, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 57000
On 3 Sept INDUSINDBK was trading at 1436.70. The strike last trading price was 108.85, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 64000
On 2 Sept INDUSINDBK was trading at 1449.05. The strike last trading price was 114.5, which was 15.95 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 67000
On 30 Aug INDUSINDBK was trading at 1425.25. The strike last trading price was 98.55, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 65000
On 29 Aug INDUSINDBK was trading at 1417.45. The strike last trading price was 92.95, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 55500
On 28 Aug INDUSINDBK was trading at 1415.75. The strike last trading price was 88.7, which was 21.10 higher than the previous day. The implied volatity was -, the open interest changed by -14500 which decreased total open position to 58000
On 27 Aug INDUSINDBK was trading at 1383.20. The strike last trading price was 67.6, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 72500
On 26 Aug INDUSINDBK was trading at 1384.50. The strike last trading price was 70.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 20500 which increased total open position to 62000
On 23 Aug INDUSINDBK was trading at 1388.55. The strike last trading price was 72, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 40500
On 22 Aug INDUSINDBK was trading at 1381.90. The strike last trading price was 80.75, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 47500
On 21 Aug INDUSINDBK was trading at 1384.00. The strike last trading price was 74.4, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 48500
On 20 Aug INDUSINDBK was trading at 1381.30. The strike last trading price was 71.75, which was 16.80 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 35500
On 19 Aug INDUSINDBK was trading at 1347.60. The strike last trading price was 54.95, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 30000
On 16 Aug INDUSINDBK was trading at 1364.15. The strike last trading price was 64.6, which was 12.60 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 17000
On 14 Aug INDUSINDBK was trading at 1338.10. The strike last trading price was 52, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 6500
On 13 Aug INDUSINDBK was trading at 1350.60. The strike last trading price was 58.15, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1500
On 12 Aug INDUSINDBK was trading at 1350.85. The strike last trading price was 59.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 9 Aug INDUSINDBK was trading at 1349.80. The strike last trading price was 59, which was -49.95 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 8 Aug INDUSINDBK was trading at 1347.30. The strike last trading price was 108.95, 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 7 Aug INDUSINDBK was trading at 1345.15. The strike last trading price was 108.95, 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 6 Aug INDUSINDBK was trading at 1381.00. The strike last trading price was 108.95, 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 5 Aug INDUSINDBK was trading at 1389.45. The strike last trading price was 108.95, 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 2 Aug INDUSINDBK was trading at 1404.30. The strike last trading price was 108.95, 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 1 Aug INDUSINDBK was trading at 1419.85. The strike last trading price was 108.95, 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 108.95, 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 108.95, 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 108.95, 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 108.95, 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 1340 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1470.20 | 1.25 | -0.20 | 60,500 | -10,000 | 2,01,000 |
| 13 Sept | 1464.05 | 1.45 | -0.45 | 1,57,000 | -18,500 | 2,11,500 |
| 12 Sept | 1443.35 | 1.9 | -1.70 | 3,57,000 | -27,000 | 2,32,500 |
| 11 Sept | 1421.20 | 3.6 | 0.65 | 1,90,000 | -21,000 | 2,59,500 |
| 10 Sept | 1435.55 | 2.95 | -1.65 | 1,99,500 | -7,500 | 2,81,000 |
| 9 Sept | 1428.10 | 4.6 | -2.65 | 3,59,000 | 7,000 | 2,90,000 |
| 6 Sept | 1409.35 | 7.25 | 2.35 | 6,24,500 | 5,500 | 2,83,500 |
| 5 Sept | 1422.90 | 4.9 | 0.05 | 2,86,000 | -56,000 | 2,77,000 |
| 4 Sept | 1434.40 | 4.85 | 0.80 | 3,49,500 | 63,000 | 3,34,000 |
| 3 Sept | 1436.70 | 4.05 | -0.45 | 2,50,000 | -13,000 | 2,71,000 |
| 2 Sept | 1449.05 | 4.5 | -2.10 | 3,40,500 | -11,000 | 2,85,500 |
| 30 Aug | 1425.25 | 6.6 | -1.55 | 4,48,500 | 2,500 | 2,96,000 |
| 29 Aug | 1417.45 | 8.15 | -1.55 | 2,73,000 | 17,500 | 2,92,500 |
| 28 Aug | 1415.75 | 9.7 | -7.30 | 3,17,000 | -12,000 | 2,81,000 |
| 27 Aug | 1383.20 | 17 | 0.40 | 1,31,000 | 73,000 | 2,92,500 |
| 26 Aug | 1384.50 | 16.6 | 0.20 | 80,500 | 38,500 | 2,19,500 |
| 23 Aug | 1388.55 | 16.4 | -1.00 | 30,000 | 7,500 | 1,80,000 |
| 22 Aug | 1381.90 | 17.4 | -1.60 | 74,500 | 11,000 | 1,71,000 |
| 21 Aug | 1384.00 | 19 | 0.45 | 50,000 | 27,500 | 1,55,500 |
| 20 Aug | 1381.30 | 18.55 | -13.80 | 1,10,500 | 60,500 | 1,27,500 |
| 19 Aug | 1347.60 | 32.35 | 4.65 | 55,000 | 29,500 | 67,000 |
| 16 Aug | 1364.15 | 27.7 | -12.15 | 23,000 | 8,500 | 36,500 |
| 14 Aug | 1338.10 | 39.85 | 4.30 | 4,000 | 3,000 | 27,500 |
| 13 Aug | 1350.60 | 35.55 | 3.20 | 6,500 | 500 | 24,000 |
| 12 Aug | 1350.85 | 32.35 | -2.85 | 10,500 | 5,000 | 23,000 |
| 9 Aug | 1349.80 | 35.2 | -1.85 | 12,000 | 1,000 | 18,500 |
| 8 Aug | 1347.30 | 37.05 | -3.95 | 2,000 | -500 | 17,000 |
| 7 Aug | 1345.15 | 41 | 26.85 | 16,500 | 9,500 | 17,500 |
| 6 Aug | 1381.00 | 14.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1389.45 | 14.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1404.30 | 14.15 | 0.00 | 0 | 8,000 | 0 |
| 1 Aug | 1419.85 | 14.15 | -38.90 | 8,000 | 5,000 | 5,000 |
| 31 Jul | 1427.80 | 53.05 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1429.70 | 53.05 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1411.50 | 53.05 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1403.90 | 53.05 | 0 | 0 | 0 | |
For Indusind Bank Limited - strike price 1340 expiring on 26SEP2024
Delta for 1340 PE is -
Historical price for 1340 PE is as follows
On 16 Sept INDUSINDBK was trading at 1470.20. The strike last trading price was 1.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 201000
On 13 Sept INDUSINDBK was trading at 1464.05. The strike last trading price was 1.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -18500 which decreased total open position to 211500
On 12 Sept INDUSINDBK was trading at 1443.35. The strike last trading price was 1.9, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 232500
On 11 Sept INDUSINDBK was trading at 1421.20. The strike last trading price was 3.6, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 259500
On 10 Sept INDUSINDBK was trading at 1435.55. The strike last trading price was 2.95, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 281000
On 9 Sept INDUSINDBK was trading at 1428.10. The strike last trading price was 4.6, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 290000
On 6 Sept INDUSINDBK was trading at 1409.35. The strike last trading price was 7.25, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 283500
On 5 Sept INDUSINDBK was trading at 1422.90. The strike last trading price was 4.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -56000 which decreased total open position to 277000
On 4 Sept INDUSINDBK was trading at 1434.40. The strike last trading price was 4.85, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 334000
On 3 Sept INDUSINDBK was trading at 1436.70. The strike last trading price was 4.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 271000
On 2 Sept INDUSINDBK was trading at 1449.05. The strike last trading price was 4.5, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 285500
On 30 Aug INDUSINDBK was trading at 1425.25. The strike last trading price was 6.6, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 296000
On 29 Aug INDUSINDBK was trading at 1417.45. The strike last trading price was 8.15, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 292500
On 28 Aug INDUSINDBK was trading at 1415.75. The strike last trading price was 9.7, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 281000
On 27 Aug INDUSINDBK was trading at 1383.20. The strike last trading price was 17, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 73000 which increased total open position to 292500
On 26 Aug INDUSINDBK was trading at 1384.50. The strike last trading price was 16.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 219500
On 23 Aug INDUSINDBK was trading at 1388.55. The strike last trading price was 16.4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 180000
On 22 Aug INDUSINDBK was trading at 1381.90. The strike last trading price was 17.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 171000
On 21 Aug INDUSINDBK was trading at 1384.00. The strike last trading price was 19, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 155500
On 20 Aug INDUSINDBK was trading at 1381.30. The strike last trading price was 18.55, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by 60500 which increased total open position to 127500
On 19 Aug INDUSINDBK was trading at 1347.60. The strike last trading price was 32.35, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 29500 which increased total open position to 67000
On 16 Aug INDUSINDBK was trading at 1364.15. The strike last trading price was 27.7, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 36500
On 14 Aug INDUSINDBK was trading at 1338.10. The strike last trading price was 39.85, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 27500
On 13 Aug INDUSINDBK was trading at 1350.60. The strike last trading price was 35.55, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 24000
On 12 Aug INDUSINDBK was trading at 1350.85. The strike last trading price was 32.35, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 23000
On 9 Aug INDUSINDBK was trading at 1349.80. The strike last trading price was 35.2, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 18500
On 8 Aug INDUSINDBK was trading at 1347.30. The strike last trading price was 37.05, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 17000
On 7 Aug INDUSINDBK was trading at 1345.15. The strike last trading price was 41, which was 26.85 higher than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 17500
On 6 Aug INDUSINDBK was trading at 1381.00. The strike last trading price was 14.15, 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 5 Aug INDUSINDBK was trading at 1389.45. The strike last trading price was 14.15, 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 2 Aug INDUSINDBK was trading at 1404.30. The strike last trading price was 14.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 0
On 1 Aug INDUSINDBK was trading at 1419.85. The strike last trading price was 14.15, which was -38.90 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 31 Jul INDUSINDBK was trading at 1427.80. The strike last trading price was 53.05, 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 53.05, 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 53.05, 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 53.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0