INDUSINDBK
Indusind Bank Limited
Historical option data for INDUSINDBK
16 Sep 2024 04:11 PM IST
| INDUSINDBK 1380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1470.20 | 95 | 6.65 | 7,000 | -1,500 | 72,500 | ||||
| 13 Sept | 1464.05 | 88.35 | 17.00 | 15,500 | -6,500 | 74,000 | ||||
| 12 Sept | 1443.35 | 71.35 | 17.10 | 37,000 | -9,500 | 80,500 | ||||
| 11 Sept | 1421.20 | 54.25 | -9.30 | 34,000 | -10,500 | 90,000 | ||||
| 10 Sept | 1435.55 | 63.55 | 3.95 | 22,500 | -6,000 | 99,500 | ||||
| 9 Sept | 1428.10 | 59.6 | 9.05 | 41,500 | -500 | 1,05,500 | ||||
| 6 Sept | 1409.35 | 50.55 | -13.45 | 76,500 | 500 | 1,05,500 | ||||
| 5 Sept | 1422.90 | 64 | -7.15 | 10,500 | -3,500 | 1,05,500 | ||||
|
|
||||||||||
| 4 Sept | 1434.40 | 71.15 | -4.75 | 16,500 | -4,000 | 1,08,000 | ||||
| 3 Sept | 1436.70 | 75.9 | -5.10 | 31,500 | -7,000 | 1,12,500 | ||||
| 2 Sept | 1449.05 | 81 | 16.90 | 1,30,500 | -31,500 | 1,19,500 | ||||
| 30 Aug | 1425.25 | 64.1 | 2.75 | 1,48,000 | 5,000 | 1,50,500 | ||||
| 29 Aug | 1417.45 | 61.35 | 2.40 | 1,08,000 | 1,500 | 1,46,500 | ||||
| 28 Aug | 1415.75 | 58.95 | 17.45 | 6,87,000 | -1,01,500 | 1,44,500 | ||||
| 27 Aug | 1383.20 | 41.5 | -3.70 | 3,77,000 | 99,000 | 2,44,000 | ||||
| 26 Aug | 1384.50 | 45.2 | -2.05 | 2,80,500 | 8,500 | 1,44,000 | ||||
| 23 Aug | 1388.55 | 47.25 | 1.25 | 1,14,000 | 35,500 | 1,35,500 | ||||
| 22 Aug | 1381.90 | 46 | -2.70 | 81,500 | 29,000 | 1,00,500 | ||||
| 21 Aug | 1384.00 | 48.7 | 1.20 | 81,500 | 12,000 | 72,000 | ||||
| 20 Aug | 1381.30 | 47.5 | 10.50 | 1,21,000 | 27,000 | 59,000 | ||||
| 19 Aug | 1347.60 | 37 | -4.15 | 29,500 | 12,000 | 31,500 | ||||
| 16 Aug | 1364.15 | 41.15 | 8.15 | 5,000 | 3,000 | 17,500 | ||||
| 14 Aug | 1338.10 | 33 | -6.00 | 4,500 | 500 | 14,500 | ||||
| 13 Aug | 1350.60 | 39 | -1.00 | 6,000 | 500 | 14,500 | ||||
| 12 Aug | 1350.85 | 40 | 4.25 | 2,000 | 1,500 | 14,500 | ||||
| 9 Aug | 1349.80 | 35.75 | -4.25 | 2,500 | -500 | 12,500 | ||||
| 8 Aug | 1347.30 | 40 | -1.40 | 6,500 | 0 | 12,500 | ||||
| 7 Aug | 1345.15 | 41.4 | -22.40 | 14,000 | 11,500 | 12,500 | ||||
| 6 Aug | 1381.00 | 63.8 | 0.00 | 0 | 1,000 | 0 | ||||
| 5 Aug | 1389.45 | 63.8 | -23.65 | 1,500 | 500 | 500 | ||||
| 2 Aug | 1404.30 | 87.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1419.85 | 87.45 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1427.80 | 87.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1429.70 | 87.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1411.50 | 87.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1403.90 | 87.45 | 0 | 0 | 0 | |||||
For Indusind Bank Limited - strike price 1380 expiring on 26SEP2024
Delta for 1380 CE is -
Historical price for 1380 CE is as follows
On 16 Sept INDUSINDBK was trading at 1470.20. The strike last trading price was 95, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 72500
On 13 Sept INDUSINDBK was trading at 1464.05. The strike last trading price was 88.35, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 74000
On 12 Sept INDUSINDBK was trading at 1443.35. The strike last trading price was 71.35, which was 17.10 higher than the previous day. The implied volatity was -, the open interest changed by -9500 which decreased total open position to 80500
On 11 Sept INDUSINDBK was trading at 1421.20. The strike last trading price was 54.25, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 90000
On 10 Sept INDUSINDBK was trading at 1435.55. The strike last trading price was 63.55, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 99500
On 9 Sept INDUSINDBK was trading at 1428.10. The strike last trading price was 59.6, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 105500
On 6 Sept INDUSINDBK was trading at 1409.35. The strike last trading price was 50.55, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 105500
On 5 Sept INDUSINDBK was trading at 1422.90. The strike last trading price was 64, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 105500
On 4 Sept INDUSINDBK was trading at 1434.40. The strike last trading price was 71.15, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 108000
On 3 Sept INDUSINDBK was trading at 1436.70. The strike last trading price was 75.9, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 112500
On 2 Sept INDUSINDBK was trading at 1449.05. The strike last trading price was 81, which was 16.90 higher than the previous day. The implied volatity was -, the open interest changed by -31500 which decreased total open position to 119500
On 30 Aug INDUSINDBK was trading at 1425.25. The strike last trading price was 64.1, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 150500
On 29 Aug INDUSINDBK was trading at 1417.45. The strike last trading price was 61.35, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 146500
On 28 Aug INDUSINDBK was trading at 1415.75. The strike last trading price was 58.95, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by -101500 which decreased total open position to 144500
On 27 Aug INDUSINDBK was trading at 1383.20. The strike last trading price was 41.5, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 244000
On 26 Aug INDUSINDBK was trading at 1384.50. The strike last trading price was 45.2, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 144000
On 23 Aug INDUSINDBK was trading at 1388.55. The strike last trading price was 47.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 135500
On 22 Aug INDUSINDBK was trading at 1381.90. The strike last trading price was 46, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 29000 which increased total open position to 100500
On 21 Aug INDUSINDBK was trading at 1384.00. The strike last trading price was 48.7, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 72000
On 20 Aug INDUSINDBK was trading at 1381.30. The strike last trading price was 47.5, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 59000
On 19 Aug INDUSINDBK was trading at 1347.60. The strike last trading price was 37, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 31500
On 16 Aug INDUSINDBK was trading at 1364.15. The strike last trading price was 41.15, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 17500
On 14 Aug INDUSINDBK was trading at 1338.10. The strike last trading price was 33, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 14500
On 13 Aug INDUSINDBK was trading at 1350.60. The strike last trading price was 39, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 14500
On 12 Aug INDUSINDBK was trading at 1350.85. The strike last trading price was 40, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 14500
On 9 Aug INDUSINDBK was trading at 1349.80. The strike last trading price was 35.75, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 12500
On 8 Aug INDUSINDBK was trading at 1347.30. The strike last trading price was 40, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12500
On 7 Aug INDUSINDBK was trading at 1345.15. The strike last trading price was 41.4, which was -22.40 lower than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 12500
On 6 Aug INDUSINDBK was trading at 1381.00. The strike last trading price was 63.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 5 Aug INDUSINDBK was trading at 1389.45. The strike last trading price was 63.8, which was -23.65 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 2 Aug INDUSINDBK was trading at 1404.30. The strike last trading price was 87.45, 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 87.45, 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 87.45, 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 87.45, 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 87.45, 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 87.45, 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 1380 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1470.20 | 2.05 | -0.20 | 3,02,000 | 17,000 | 2,23,500 |
| 13 Sept | 1464.05 | 2.25 | -1.65 | 7,68,000 | -1,06,000 | 2,11,000 |
| 12 Sept | 1443.35 | 3.9 | -4.20 | 5,42,000 | -33,500 | 3,20,000 |
| 11 Sept | 1421.20 | 8.1 | 1.75 | 4,25,000 | 22,000 | 3,50,000 |
| 10 Sept | 1435.55 | 6.35 | -2.95 | 6,61,500 | -75,000 | 3,29,500 |
| 9 Sept | 1428.10 | 9.3 | -5.85 | 7,78,500 | 75,000 | 4,06,000 |
| 6 Sept | 1409.35 | 15.15 | 5.00 | 8,82,000 | -30,000 | 3,32,500 |
| 5 Sept | 1422.90 | 10.15 | 0.35 | 4,96,500 | -85,500 | 3,62,500 |
| 4 Sept | 1434.40 | 9.8 | 1.50 | 4,05,500 | -3,000 | 4,50,000 |
| 3 Sept | 1436.70 | 8.3 | -0.50 | 5,93,000 | 85,500 | 4,64,500 |
| 2 Sept | 1449.05 | 8.8 | -4.65 | 6,39,500 | 73,000 | 3,81,500 |
| 30 Aug | 1425.25 | 13.45 | -2.95 | 3,41,000 | 48,000 | 3,08,500 |
| 29 Aug | 1417.45 | 16.4 | -3.40 | 2,86,500 | 5,500 | 2,54,500 |
| 28 Aug | 1415.75 | 19.8 | -12.15 | 6,14,500 | 76,000 | 2,53,500 |
| 27 Aug | 1383.20 | 31.95 | 1.00 | 2,25,000 | 77,000 | 1,77,000 |
| 26 Aug | 1384.50 | 30.95 | 0.95 | 1,09,500 | 25,500 | 1,00,000 |
| 23 Aug | 1388.55 | 30 | -2.30 | 66,500 | 16,000 | 72,500 |
| 22 Aug | 1381.90 | 32.3 | -1.70 | 79,500 | 22,500 | 56,000 |
| 21 Aug | 1384.00 | 34 | 0.55 | 46,500 | 14,500 | 33,500 |
| 20 Aug | 1381.30 | 33.45 | -18.50 | 32,500 | 17,000 | 19,000 |
| 19 Aug | 1347.60 | 51.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1364.15 | 51.95 | -3.55 | 2,000 | 0 | 2,000 |
| 14 Aug | 1338.10 | 55.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1350.60 | 55.5 | 3.85 | 2,000 | 0 | 2,000 |
| 12 Aug | 1350.85 | 51.65 | 11.70 | 1,000 | 500 | 2,000 |
| 9 Aug | 1349.80 | 39.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1347.30 | 39.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1345.15 | 39.95 | 0.00 | 0 | 1,500 | 0 |
| 6 Aug | 1381.00 | 39.95 | -31.10 | 1,500 | 1,000 | 1,000 |
| 5 Aug | 1389.45 | 71.05 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1404.30 | 71.05 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1419.85 | 71.05 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1427.80 | 71.05 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1429.70 | 71.05 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1411.50 | 71.05 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1403.90 | 71.05 | 0 | 0 | 0 | |
For Indusind Bank Limited - strike price 1380 expiring on 26SEP2024
Delta for 1380 PE is -
Historical price for 1380 PE is as follows
On 16 Sept INDUSINDBK was trading at 1470.20. The strike last trading price was 2.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 223500
On 13 Sept INDUSINDBK was trading at 1464.05. The strike last trading price was 2.25, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -106000 which decreased total open position to 211000
On 12 Sept INDUSINDBK was trading at 1443.35. The strike last trading price was 3.9, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by -33500 which decreased total open position to 320000
On 11 Sept INDUSINDBK was trading at 1421.20. The strike last trading price was 8.1, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 350000
On 10 Sept INDUSINDBK was trading at 1435.55. The strike last trading price was 6.35, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -75000 which decreased total open position to 329500
On 9 Sept INDUSINDBK was trading at 1428.10. The strike last trading price was 9.3, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 406000
On 6 Sept INDUSINDBK was trading at 1409.35. The strike last trading price was 15.15, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 332500
On 5 Sept INDUSINDBK was trading at 1422.90. The strike last trading price was 10.15, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -85500 which decreased total open position to 362500
On 4 Sept INDUSINDBK was trading at 1434.40. The strike last trading price was 9.8, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 450000
On 3 Sept INDUSINDBK was trading at 1436.70. The strike last trading price was 8.3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 85500 which increased total open position to 464500
On 2 Sept INDUSINDBK was trading at 1449.05. The strike last trading price was 8.8, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 73000 which increased total open position to 381500
On 30 Aug INDUSINDBK was trading at 1425.25. The strike last trading price was 13.45, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 308500
On 29 Aug INDUSINDBK was trading at 1417.45. The strike last trading price was 16.4, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 254500
On 28 Aug INDUSINDBK was trading at 1415.75. The strike last trading price was 19.8, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 76000 which increased total open position to 253500
On 27 Aug INDUSINDBK was trading at 1383.20. The strike last trading price was 31.95, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 77000 which increased total open position to 177000
On 26 Aug INDUSINDBK was trading at 1384.50. The strike last trading price was 30.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 100000
On 23 Aug INDUSINDBK was trading at 1388.55. The strike last trading price was 30, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 72500
On 22 Aug INDUSINDBK was trading at 1381.90. The strike last trading price was 32.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 56000
On 21 Aug INDUSINDBK was trading at 1384.00. The strike last trading price was 34, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 14500 which increased total open position to 33500
On 20 Aug INDUSINDBK was trading at 1381.30. The strike last trading price was 33.45, which was -18.50 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 19000
On 19 Aug INDUSINDBK was trading at 1347.60. The strike last trading price was 51.95, 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 16 Aug INDUSINDBK was trading at 1364.15. The strike last trading price was 51.95, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 14 Aug INDUSINDBK was trading at 1338.10. The strike last trading price was 55.5, 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 13 Aug INDUSINDBK was trading at 1350.60. The strike last trading price was 55.5, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 12 Aug INDUSINDBK was trading at 1350.85. The strike last trading price was 51.65, which was 11.70 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 2000
On 9 Aug INDUSINDBK was trading at 1349.80. The strike last trading price was 39.95, 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 8 Aug INDUSINDBK was trading at 1347.30. The strike last trading price was 39.95, 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 39.95, 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 6 Aug INDUSINDBK was trading at 1381.00. The strike last trading price was 39.95, which was -31.10 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 5 Aug INDUSINDBK was trading at 1389.45. The strike last trading price was 71.05, 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 2 Aug INDUSINDBK was trading at 1404.30. The strike last trading price was 71.05, 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 1 Aug INDUSINDBK was trading at 1419.85. The strike last trading price was 71.05, 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 31 Jul INDUSINDBK was trading at 1427.80. The strike last trading price was 71.05, 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 71.05, 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 71.05, 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 71.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0