INDUSINDBK

Indusind Bank Limited

846.15 +10.60 (1.27%)

L: 839 H: 851.2

Back to Option Chain

Historical option data for INDUSINDBK
12 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

INDUSINDBK 30-DEC-2025 730 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	846.15	133.95 ₹ 93,765	28.45 19915.00	-	0 0	0 0	1 700
11 Dec	835.55	133.95 ₹ 93,765	28.45 19915.00	-	0 0	0 0	1 700
10 Dec	833.85	133.95 ₹ 93,765	28.45 19915.00	-	0 0	0 0	1 700
9 Dec	844.35	133.95 ₹ 93,765	28.45 19915.00	-	0 0	0 0	0 0
8 Dec	841.40	133.95 ₹ 93,765	28.45 19915.00	-	0 0	0 0	1 700
5 Dec	870.10	133.95 ₹ 93,765	28.45 19915.00	-	0 0	0 0	0 0
4 Dec	863.00	133.95 ₹ 93,765	28.45 19915.00	-	0 0	0 0	0 0
3 Dec	846.90	133.95 ₹ 93,765	28.45 19915.00	-	0 0	0 0	0 0
2 Dec	850.30	133.95 ₹ 93,765	28.45 19915.00	-	0 0	0 0	0 0
1 Dec	847.15	133.95 ₹ 93,765	28.45 19915.00	-	0 0	0 0	0 0
28 Nov	858.55	133.95 ₹ 93,765	28.45 19915.00	-	0 0	0 0	0 0
27 Nov	857.45	133.95 ₹ 93,765	28.45 19915.00	-	0 0	0 0	0 0
26 Nov	850.70	133.95 ₹ 93,765	28.45 19915.00	-	0 0	0 0	0 0
25 Nov	839.90	133.95 ₹ 93,765	28.45 19915.00	-	0 0	0 0	0 0
24 Nov	836.05	133.95 ₹ 93,765	28.45 19915.00	-	0 0	0 0	0 0
21 Nov	846.55	133.95 ₹ 93,765	28.45 19915.00	-	0 0	0 0	0 0
20 Nov	829.40	133.95 ₹ 93,765	28.45 19915.00	-	0 0	0 0	0 0
19 Nov	839.60	133.95 ₹ 93,765	28.45 19915.00	-	0 0	0 0	0 0
18 Nov	847.95	133.95 ₹ 93,765	28.45 19915.00	-	0 0	1 700	0 0
17 Nov	854.05	133.95 ₹ 93,765	28.45 19915.00	28.62	1 700	0 0	0 0
14 Nov	848.25	105.5 ₹ 73,850	0 0.00	-	0 0	0 0	0 0

13 Nov	863.45	105.5 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
12 Nov	864.40	105.5 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
11 Nov	826.10	105.5 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
10 Nov	799.35	105.5 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
7 Nov	797.25	105.5 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
6 Nov	786.20	105.5 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
4 Nov	790.20	105.5 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
3 Nov	796.90	105.5 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
31 Oct	794.80	105.5 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
30 Oct	800.95	105.5 ₹ 73,850	0 0.00	-	0 0	0 0	0 0
29 Oct	807.45	105.5 ₹ 73,850	0 0.00	-	0 0	0 0	0 0

For Indusind Bank Limited - strike price 730 expiring on 30DEC2025

Delta for 730 CE is -

Historical price for 730 CE is as follows

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 133.95, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 133.95, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 133.95, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 133.95, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 133.95, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 133.95, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 133.95, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 133.95, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec INDUSINDBK was trading at 850.30. The strike last trading price was 133.95, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 133.95, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 133.95, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 133.95, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 133.95, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 133.95, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 133.95, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 133.95, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 133.95, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 133.95, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 133.95, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 133.95, which was 28.45 higher than the previous day. The implied volatity was 28.62, the open interest changed by 0 which decreased total open position to 0

On 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 105.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov INDUSINDBK was trading at 863.45. The strike last trading price was 105.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov INDUSINDBK was trading at 864.40. The strike last trading price was 105.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov INDUSINDBK was trading at 826.10. The strike last trading price was 105.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov INDUSINDBK was trading at 799.35. The strike last trading price was 105.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov INDUSINDBK was trading at 797.25. The strike last trading price was 105.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov INDUSINDBK was trading at 786.20. The strike last trading price was 105.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov INDUSINDBK was trading at 790.20. The strike last trading price was 105.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov INDUSINDBK was trading at 796.90. The strike last trading price was 105.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct INDUSINDBK was trading at 794.80. The strike last trading price was 105.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct INDUSINDBK was trading at 800.95. The strike last trading price was 105.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct INDUSINDBK was trading at 807.45. The strike last trading price was 105.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

INDUSINDBK 30DEC2025 730 PE
Delta: -0.01 Vega: 0.07 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	846.15	0.3 ₹ 210	-0.15 -105.00	31.69	15 10,500	0 0	384 2,68,800
11 Dec	835.55	0.45 ₹ 315	-0.35 -245.00	30.67	9 6,300	-2 -1,400	384 2,68,800
10 Dec	833.85	0.8 ₹ 560	0.35 245.00	32.07	39 27,300	-3 -2,100	385 2,69,500
9 Dec	844.35	0.45 ₹ 315	-0.45 -315.00	31.33	35 24,500	-10 -7,000	388 2,71,600
8 Dec	841.40	0.9 ₹ 630	0.5 350.00	32.87	8 5,600	-2 -1,400	398 2,78,600
5 Dec	870.10	0.4 ₹ 280	0 0.00	32.63	7 4,900	-4 -2,800	402 2,81,400
4 Dec	863.00	0.4 ₹ 280	-0.35 -245.00	30.57	6 4,200	0 0	412 2,88,400
3 Dec	846.90	0.75 ₹ 525	0.2 140.00	30.02	9 6,300	-2 -1,400	412 2,88,400
2 Dec	850.30	0.8 ₹ 560	-0.2 -140.00	31.04	72 50,400	-2 -1,400	414 2,89,800
1 Dec	847.15	1 ₹ 700	0.2 140.00	30.73	15 10,500	8 5,600	416 2,91,200
28 Nov	858.55	0.8 ₹ 560	-0.2 -140.00	30.40	10 7,000	0 0	408 2,85,600
27 Nov	857.45	0.95 ₹ 665	-0.25 -175.00	30.73	201 1,40,700	177 1,23,900	409 2,86,300
26 Nov	850.70	1.2 ₹ 840	-0.35 -245.00	30.38	189 1,32,300	117 81,900	231 1,61,700
25 Nov	839.90	1.55 ₹ 1,085	-0.65 -455.00	30.16	102 71,400	9 6,300	111 77,700
24 Nov	836.05	2.4 ₹ 1,680	0.45 315.00	31.28	44 30,800	-5 -3,500	103 72,100
21 Nov	846.55	2.1 ₹ 1,470	-0.65 -455.00	31.28	53 37,100	5 3,500	107 74,900
20 Nov	829.40	2.65 ₹ 1,855	-0.3 -210.00	29.56	63 44,100	9 6,300	100 70,000
19 Nov	839.60	2.95 ₹ 2,065	0.4 280.00	31.95	71 49,700	33 23,100	90 63,000
18 Nov	847.95	2.55 ₹ 1,785	0 0.00	31.92	39 27,300	10 7,000	57 39,900
17 Nov	854.05	2.55 ₹ 1,785	-1 -700.00	32.67	63 44,100	31 21,700	41 28,700
14 Nov	848.25	3.55 ₹ 2,485	-0.2 -140.00	33.29	5 3,500	1 700	10 7,000
13 Nov	863.45	3.75 ₹ 2,625	-1.25 -875.00	-	0 0	8 5,600	0 0
12 Nov	864.40	3.75 ₹ 2,625	-1.25 -875.00	35.37	10 7,000	7 4,900	8 5,600
11 Nov	826.10	5 ₹ 3,500	-23.1 -16170.00	31.47	1 700	0 0	0 0
10 Nov	799.35	28.1 ₹ 19,670	0 0.00	7.37	0 0	0 0	0 0
7 Nov	797.25	28.1 ₹ 19,670	0 0.00	7.18	0 0	0 0	0 0
6 Nov	786.20	28.1 ₹ 19,670	0 0.00	6.33	0 0	0 0	0 0
4 Nov	790.20	28.1 ₹ 19,670	0 0.00	6.34	0 0	0 0	0 0
3 Nov	796.90	28.1 ₹ 19,670	0 0.00	7.01	0 0	0 0	0 0
31 Oct	794.80	28.1 ₹ 19,670	0 0.00	-	0 0	0 0	0 0
30 Oct	800.95	28.1 ₹ 19,670	0 0.00	-	0 0	0 0	0 0
29 Oct	807.45	28.1 ₹ 19,670	0 0.00	7.50	0 0	0 0	0 0

For Indusind Bank Limited - strike price 730 expiring on 30DEC2025

Delta for 730 PE is -0.01

Historical price for 730 PE is as follows

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 31.69, the open interest changed by 0 which decreased total open position to 384

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was 30.67, the open interest changed by -2 which decreased total open position to 384

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 0.8, which was 0.35 higher than the previous day. The implied volatity was 32.07, the open interest changed by -3 which decreased total open position to 385

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 0.45, which was -0.45 lower than the previous day. The implied volatity was 31.33, the open interest changed by -10 which decreased total open position to 388

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 0.9, which was 0.5 higher than the previous day. The implied volatity was 32.87, the open interest changed by -2 which decreased total open position to 398

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 32.63, the open interest changed by -4 which decreased total open position to 402

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was 30.57, the open interest changed by 0 which decreased total open position to 412

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 0.75, which was 0.2 higher than the previous day. The implied volatity was 30.02, the open interest changed by -2 which decreased total open position to 412

On 2 Dec INDUSINDBK was trading at 850.30. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 31.04, the open interest changed by -2 which decreased total open position to 414

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 1, which was 0.2 higher than the previous day. The implied volatity was 30.73, the open interest changed by 8 which increased total open position to 416

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 30.40, the open interest changed by 0 which decreased total open position to 408

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 30.73, the open interest changed by 177 which increased total open position to 409

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was 30.38, the open interest changed by 117 which increased total open position to 231

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 1.55, which was -0.65 lower than the previous day. The implied volatity was 30.16, the open interest changed by 9 which increased total open position to 111

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 2.4, which was 0.45 higher than the previous day. The implied volatity was 31.28, the open interest changed by -5 which decreased total open position to 103

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 2.1, which was -0.65 lower than the previous day. The implied volatity was 31.28, the open interest changed by 5 which increased total open position to 107

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 2.65, which was -0.3 lower than the previous day. The implied volatity was 29.56, the open interest changed by 9 which increased total open position to 100

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 2.95, which was 0.4 higher than the previous day. The implied volatity was 31.95, the open interest changed by 33 which increased total open position to 90

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 2.55, which was 0 lower than the previous day. The implied volatity was 31.92, the open interest changed by 10 which increased total open position to 57

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 2.55, which was -1 lower than the previous day. The implied volatity was 32.67, the open interest changed by 31 which increased total open position to 41

On 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 3.55, which was -0.2 lower than the previous day. The implied volatity was 33.29, the open interest changed by 1 which increased total open position to 10

On 13 Nov INDUSINDBK was trading at 863.45. The strike last trading price was 3.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 12 Nov INDUSINDBK was trading at 864.40. The strike last trading price was 3.75, which was -1.25 lower than the previous day. The implied volatity was 35.37, the open interest changed by 7 which increased total open position to 8

On 11 Nov INDUSINDBK was trading at 826.10. The strike last trading price was 5, which was -23.1 lower than the previous day. The implied volatity was 31.47, the open interest changed by 0 which decreased total open position to 0

On 10 Nov INDUSINDBK was trading at 799.35. The strike last trading price was 28.1, which was 0 lower than the previous day. The implied volatity was 7.37, the open interest changed by 0 which decreased total open position to 0

On 7 Nov INDUSINDBK was trading at 797.25. The strike last trading price was 28.1, which was 0 lower than the previous day. The implied volatity was 7.18, the open interest changed by 0 which decreased total open position to 0

On 6 Nov INDUSINDBK was trading at 786.20. The strike last trading price was 28.1, which was 0 lower than the previous day. The implied volatity was 6.33, the open interest changed by 0 which decreased total open position to 0

On 4 Nov INDUSINDBK was trading at 790.20. The strike last trading price was 28.1, which was 0 lower than the previous day. The implied volatity was 6.34, the open interest changed by 0 which decreased total open position to 0

On 3 Nov INDUSINDBK was trading at 796.90. The strike last trading price was 28.1, which was 0 lower than the previous day. The implied volatity was 7.01, the open interest changed by 0 which decreased total open position to 0

On 31 Oct INDUSINDBK was trading at 794.80. The strike last trading price was 28.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct INDUSINDBK was trading at 800.95. The strike last trading price was 28.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct INDUSINDBK was trading at 807.45. The strike last trading price was 28.1, which was 0 lower than the previous day. The implied volatity was 7.50, the open interest changed by 0 which decreased total open position to 0

Related Pages for INDUSINDBK

INDUSINDBK

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD