INDUSINDBK
Indusind Bank Limited
Historical option data for INDUSINDBK
16 Sep 2024 04:11 PM IST
| INDUSINDBK 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1470.20 | 8.45 | -0.15 | 19,69,000 | 43,000 | 14,40,500 | ||||
| 13 Sept | 1464.05 | 8.6 | 2.65 | 44,71,000 | -1,20,000 | 13,91,500 | ||||
| 12 Sept | 1443.35 | 5.95 | 2.10 | 18,59,500 | 59,000 | 15,10,500 | ||||
| 11 Sept | 1421.20 | 3.85 | -1.35 | 12,17,000 | 58,500 | 14,55,500 | ||||
| 10 Sept | 1435.55 | 5.2 | -0.15 | 10,90,500 | 1,45,500 | 14,03,000 | ||||
| 9 Sept | 1428.10 | 5.35 | 0.10 | 12,53,500 | 12,500 | 12,60,000 | ||||
| 6 Sept | 1409.35 | 5.25 | -2.15 | 25,65,500 | -1,37,000 | 12,53,000 | ||||
| 5 Sept | 1422.90 | 7.4 | -2.10 | 15,64,500 | 78,500 | 13,92,000 | ||||
| 4 Sept | 1434.40 | 9.5 | -1.45 | 18,34,500 | -1,08,000 | 13,10,000 | ||||
| 3 Sept | 1436.70 | 10.95 | -2.85 | 21,17,000 | 51,000 | 14,22,000 | ||||
| 2 Sept | 1449.05 | 13.8 | 4.00 | 39,14,500 | 3,57,500 | 13,68,500 | ||||
| 30 Aug | 1425.25 | 9.8 | -0.15 | 18,18,500 | 1,34,000 | 10,13,000 | ||||
| 29 Aug | 1417.45 | 9.95 | -0.55 | 16,28,500 | 1,69,500 | 8,70,000 | ||||
| 28 Aug | 1415.75 | 10.5 | 3.85 | 17,36,000 | 89,000 | 7,04,000 | ||||
| 27 Aug | 1383.20 | 6.65 | -1.15 | 5,14,000 | 2,05,000 | 6,15,000 | ||||
| 26 Aug | 1384.50 | 7.8 | -0.20 | 2,69,500 | 65,000 | 4,09,500 | ||||
|
|
||||||||||
| 23 Aug | 1388.55 | 8 | -0.60 | 1,56,500 | 58,000 | 3,45,000 | ||||
| 22 Aug | 1381.90 | 8.6 | -0.70 | 1,93,500 | 37,500 | 2,87,000 | ||||
| 21 Aug | 1384.00 | 9.3 | -0.15 | 1,50,000 | 18,500 | 2,49,500 | ||||
| 20 Aug | 1381.30 | 9.45 | 2.45 | 4,47,500 | 19,500 | 2,30,000 | ||||
| 19 Aug | 1347.60 | 7 | -1.50 | 1,68,500 | 71,000 | 2,10,000 | ||||
| 16 Aug | 1364.15 | 8.5 | 1.00 | 93,500 | 11,000 | 1,39,000 | ||||
| 14 Aug | 1338.10 | 7.5 | -1.90 | 92,000 | 45,500 | 1,28,000 | ||||
| 13 Aug | 1350.60 | 9.4 | 0.40 | 62,000 | 13,000 | 82,500 | ||||
| 12 Aug | 1350.85 | 9 | -1.05 | 23,500 | 4,500 | 70,000 | ||||
| 9 Aug | 1349.80 | 10.05 | -0.80 | 24,000 | 7,500 | 65,500 | ||||
| 8 Aug | 1347.30 | 10.85 | -0.65 | 13,500 | 3,500 | 58,000 | ||||
| 7 Aug | 1345.15 | 11.5 | -4.50 | 65,500 | 37,500 | 54,000 | ||||
| 6 Aug | 1381.00 | 16 | -2.00 | 5,500 | 0 | 13,500 | ||||
| 5 Aug | 1389.45 | 18 | -4.50 | 2,000 | 1,000 | 13,000 | ||||
| 2 Aug | 1404.30 | 22.5 | -4.45 | 8,500 | 3,000 | 12,000 | ||||
| 1 Aug | 1419.85 | 26.95 | -5.25 | 10,000 | 7,500 | 8,500 | ||||
| 31 Jul | 1427.80 | 32.2 | -8.95 | 1,500 | 500 | 500 | ||||
| 29 Jul | 1411.50 | 41.15 | 0 | 0 | 0 | |||||
For Indusind Bank Limited - strike price 1500 expiring on 26SEP2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 16 Sept INDUSINDBK was trading at 1470.20. The strike last trading price was 8.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 43000 which increased total open position to 1440500
On 13 Sept INDUSINDBK was trading at 1464.05. The strike last trading price was 8.6, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by -120000 which decreased total open position to 1391500
On 12 Sept INDUSINDBK was trading at 1443.35. The strike last trading price was 5.95, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 59000 which increased total open position to 1510500
On 11 Sept INDUSINDBK was trading at 1421.20. The strike last trading price was 3.85, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 1455500
On 10 Sept INDUSINDBK was trading at 1435.55. The strike last trading price was 5.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 145500 which increased total open position to 1403000
On 9 Sept INDUSINDBK was trading at 1428.10. The strike last trading price was 5.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 1260000
On 6 Sept INDUSINDBK was trading at 1409.35. The strike last trading price was 5.25, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -137000 which decreased total open position to 1253000
On 5 Sept INDUSINDBK was trading at 1422.90. The strike last trading price was 7.4, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 78500 which increased total open position to 1392000
On 4 Sept INDUSINDBK was trading at 1434.40. The strike last trading price was 9.5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -108000 which decreased total open position to 1310000
On 3 Sept INDUSINDBK was trading at 1436.70. The strike last trading price was 10.95, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 1422000
On 2 Sept INDUSINDBK was trading at 1449.05. The strike last trading price was 13.8, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 357500 which increased total open position to 1368500
On 30 Aug INDUSINDBK was trading at 1425.25. The strike last trading price was 9.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 134000 which increased total open position to 1013000
On 29 Aug INDUSINDBK was trading at 1417.45. The strike last trading price was 9.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 169500 which increased total open position to 870000
On 28 Aug INDUSINDBK was trading at 1415.75. The strike last trading price was 10.5, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 89000 which increased total open position to 704000
On 27 Aug INDUSINDBK was trading at 1383.20. The strike last trading price was 6.65, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 205000 which increased total open position to 615000
On 26 Aug INDUSINDBK was trading at 1384.50. The strike last trading price was 7.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 409500
On 23 Aug INDUSINDBK was trading at 1388.55. The strike last trading price was 8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 58000 which increased total open position to 345000
On 22 Aug INDUSINDBK was trading at 1381.90. The strike last trading price was 8.6, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 287000
On 21 Aug INDUSINDBK was trading at 1384.00. The strike last trading price was 9.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 18500 which increased total open position to 249500
On 20 Aug INDUSINDBK was trading at 1381.30. The strike last trading price was 9.45, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 230000
On 19 Aug INDUSINDBK was trading at 1347.60. The strike last trading price was 7, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 71000 which increased total open position to 210000
On 16 Aug INDUSINDBK was trading at 1364.15. The strike last trading price was 8.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 139000
On 14 Aug INDUSINDBK was trading at 1338.10. The strike last trading price was 7.5, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 45500 which increased total open position to 128000
On 13 Aug INDUSINDBK was trading at 1350.60. The strike last trading price was 9.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 82500
On 12 Aug INDUSINDBK was trading at 1350.85. The strike last trading price was 9, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 70000
On 9 Aug INDUSINDBK was trading at 1349.80. The strike last trading price was 10.05, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 65500
On 8 Aug INDUSINDBK was trading at 1347.30. The strike last trading price was 10.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 58000
On 7 Aug INDUSINDBK was trading at 1345.15. The strike last trading price was 11.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 54000
On 6 Aug INDUSINDBK was trading at 1381.00. The strike last trading price was 16, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13500
On 5 Aug INDUSINDBK was trading at 1389.45. The strike last trading price was 18, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 13000
On 2 Aug INDUSINDBK was trading at 1404.30. The strike last trading price was 22.5, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 12000
On 1 Aug INDUSINDBK was trading at 1419.85. The strike last trading price was 26.95, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 8500
On 31 Jul INDUSINDBK was trading at 1427.80. The strike last trading price was 32.2, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 29 Jul INDUSINDBK was trading at 1411.50. The strike last trading price was 41.15, 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 1500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1470.20 | 37.55 | -4.10 | 1,25,500 | -22,500 | 5,06,500 |
| 13 Sept | 1464.05 | 41.65 | -16.60 | 3,46,000 | -13,000 | 5,29,000 |
| 12 Sept | 1443.35 | 58.25 | -19.65 | 1,19,500 | 6,500 | 5,42,000 |
| 11 Sept | 1421.20 | 77.9 | 10.70 | 43,000 | 0 | 5,35,500 |
| 10 Sept | 1435.55 | 67.2 | -7.30 | 27,000 | -5,000 | 5,33,000 |
| 9 Sept | 1428.10 | 74.5 | -13.50 | 22,000 | -1,000 | 5,38,000 |
| 6 Sept | 1409.35 | 88 | 15.55 | 58,500 | 7,500 | 5,39,500 |
| 5 Sept | 1422.90 | 72.45 | 6.95 | 58,000 | 1,000 | 5,32,000 |
| 4 Sept | 1434.40 | 65.5 | 2.55 | 35,500 | 2,500 | 5,31,000 |
| 3 Sept | 1436.70 | 62.95 | 2.75 | 1,12,000 | 2,000 | 5,29,000 |
| 2 Sept | 1449.05 | 60.2 | -17.20 | 3,02,500 | -12,500 | 5,27,000 |
| 30 Aug | 1425.25 | 77.4 | -7.10 | 48,500 | 7,500 | 5,39,500 |
| 29 Aug | 1417.45 | 84.5 | -5.50 | 4,62,000 | 2,07,500 | 5,32,000 |
| 28 Aug | 1415.75 | 90 | -25.75 | 3,44,000 | 2,19,500 | 3,21,500 |
| 27 Aug | 1383.20 | 115.75 | 1.75 | 54,000 | 38,500 | 1,01,500 |
| 26 Aug | 1384.50 | 114 | 4.00 | 57,500 | 28,000 | 61,500 |
| 23 Aug | 1388.55 | 110 | -0.95 | 9,500 | 7,500 | 32,000 |
| 22 Aug | 1381.90 | 110.95 | -0.50 | 10,500 | 7,000 | 24,000 |
| 21 Aug | 1384.00 | 111.45 | -4.05 | 13,000 | 5,000 | 16,500 |
| 20 Aug | 1381.30 | 115.5 | -24.45 | 11,000 | 9,000 | 10,500 |
| 19 Aug | 1347.60 | 139.95 | -3.35 | 1,500 | 500 | 500 |
| 16 Aug | 1364.15 | 143.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1338.10 | 143.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1350.60 | 143.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1350.85 | 143.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1349.80 | 143.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1347.30 | 143.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1345.15 | 143.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1381.00 | 143.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1389.45 | 143.3 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1404.30 | 143.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1419.85 | 143.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1427.80 | 143.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1411.50 | 143.3 | 0 | 0 | 0 | |
For Indusind Bank Limited - strike price 1500 expiring on 26SEP2024
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 16 Sept INDUSINDBK was trading at 1470.20. The strike last trading price was 37.55, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 506500
On 13 Sept INDUSINDBK was trading at 1464.05. The strike last trading price was 41.65, which was -16.60 lower than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 529000
On 12 Sept INDUSINDBK was trading at 1443.35. The strike last trading price was 58.25, which was -19.65 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 542000
On 11 Sept INDUSINDBK was trading at 1421.20. The strike last trading price was 77.9, which was 10.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 535500
On 10 Sept INDUSINDBK was trading at 1435.55. The strike last trading price was 67.2, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 533000
On 9 Sept INDUSINDBK was trading at 1428.10. The strike last trading price was 74.5, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 538000
On 6 Sept INDUSINDBK was trading at 1409.35. The strike last trading price was 88, which was 15.55 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 539500
On 5 Sept INDUSINDBK was trading at 1422.90. The strike last trading price was 72.45, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 532000
On 4 Sept INDUSINDBK was trading at 1434.40. The strike last trading price was 65.5, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 531000
On 3 Sept INDUSINDBK was trading at 1436.70. The strike last trading price was 62.95, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 529000
On 2 Sept INDUSINDBK was trading at 1449.05. The strike last trading price was 60.2, which was -17.20 lower than the previous day. The implied volatity was -, the open interest changed by -12500 which decreased total open position to 527000
On 30 Aug INDUSINDBK was trading at 1425.25. The strike last trading price was 77.4, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 539500
On 29 Aug INDUSINDBK was trading at 1417.45. The strike last trading price was 84.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 207500 which increased total open position to 532000
On 28 Aug INDUSINDBK was trading at 1415.75. The strike last trading price was 90, which was -25.75 lower than the previous day. The implied volatity was -, the open interest changed by 219500 which increased total open position to 321500
On 27 Aug INDUSINDBK was trading at 1383.20. The strike last trading price was 115.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 101500
On 26 Aug INDUSINDBK was trading at 1384.50. The strike last trading price was 114, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 61500
On 23 Aug INDUSINDBK was trading at 1388.55. The strike last trading price was 110, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 32000
On 22 Aug INDUSINDBK was trading at 1381.90. The strike last trading price was 110.95, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 24000
On 21 Aug INDUSINDBK was trading at 1384.00. The strike last trading price was 111.45, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 16500
On 20 Aug INDUSINDBK was trading at 1381.30. The strike last trading price was 115.5, which was -24.45 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 10500
On 19 Aug INDUSINDBK was trading at 1347.60. The strike last trading price was 139.95, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 16 Aug INDUSINDBK was trading at 1364.15. The strike last trading price was 143.3, 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 14 Aug INDUSINDBK was trading at 1338.10. The strike last trading price was 143.3, 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 143.3, 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 12 Aug INDUSINDBK was trading at 1350.85. The strike last trading price was 143.3, 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 9 Aug INDUSINDBK was trading at 1349.80. The strike last trading price was 143.3, 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 143.3, 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 143.3, 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 143.3, 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 143.3, 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 143.3, 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 143.3, 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 143.3, 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 143.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0