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 750 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	846.15	97 ₹ 67,900	9 6300.00	-	1 700	0 0	57 39,900
11 Dec	835.55	88 ₹ 61,600	-5 -3500.00	23.04	6 4,200	0 0	57 39,900
10 Dec	833.85	93 ₹ 65,100	-1.65 -1155.00	-	0 0	0 0	57 39,900
9 Dec	844.35	93 ₹ 65,100	-1.65 -1155.00	-	7 4,900	0 0	58 40,600
8 Dec	841.40	94.65 ₹ 66,255	-24.35 -17045.00	29.04	12 8,400	-1 -700	60 42,000
5 Dec	870.10	119 ₹ 83,300	6.15 4305.00	-	2 1,400	0 0	61 42,700
4 Dec	863.00	112.85 ₹ 78,995	-5.6 -3920.00	-	0 0	0 0	0 0
3 Dec	846.90	112.85 ₹ 78,995	-5.6 -3920.00	-	0 0	0 0	0 0
2 Dec	850.30	112.85 ₹ 78,995	-5.6 -3920.00	-	0 0	0 0	0 0
1 Dec	847.15	112.85 ₹ 78,995	-5.6 -3920.00	-	0 0	-10 -7,000	0 0
28 Nov	858.55	112.85 ₹ 78,995	-5.6 -3920.00	-	26 18,200	-9 -6,300	62 43,400
27 Nov	857.45	118.45 ₹ 82,915	5.45 3815.00	37.92	24 16,800	7 4,900	68 47,600
26 Nov	850.70	113 ₹ 79,100	20 14000.00	39.39	4 2,800	1 700	62 43,400
25 Nov	839.90	93 ₹ 65,100	-7 -4900.00	-	10 7,000	9 6,300	60 42,000
24 Nov	836.05	100 ₹ 70,000	-5.75 -4025.00	37.25	14 9,800	-1 -700	42 29,400
21 Nov	846.55	105.75 ₹ 74,025	15.05 10535.00	25.97	27 18,900	16 11,200	42 29,400
20 Nov	829.40	90.7 ₹ 63,490	-9.65 -6755.00	25.34	3 2,100	2 1,400	27 18,900
19 Nov	839.60	102 ₹ 71,400	-9.95 -6965.00	28.99	7 4,900	4 2,800	25 17,500
18 Nov	847.95	111.95 ₹ 78,365	-5.35 -3745.00	34.07	1 700	0 0	21 14,700
17 Nov	854.05	117.3 ₹ 82,110	-14.9 -10430.00	-	0 0	1 700	0 0
14 Nov	848.25	117.3 ₹ 82,110	-14.9 -10430.00	39.13	1 700	0 0	20 14,000
13 Nov	863.45	132.2 ₹ 92,540	3.9 2730.00	41.34	8 5,600	1 700	20 14,000
12 Nov	864.40	128.3 ₹ 89,810	35.9 25130.00	37.16	14 9,800	-8 -5,600	19 13,300
11 Nov	826.10	92.4 ₹ 64,680	36.2 25340.00	26.07	23 16,100	18 12,600	27 18,900
10 Nov	799.35	56.2 ₹ 39,340	-8.35 -5845.00	-	0 0	0 0	0 0
7 Nov	797.25	56.2 ₹ 39,340	-8.35 -5845.00	-	0 0	6 4,200	0 0
6 Nov	786.20	56.2 ₹ 39,340	-8.35 -5845.00	21.99	6 4,200	5 3,500	8 5,600

4 Nov	790.20	64.55 ₹ 45,185	-28.3 -19810.00	28.84	3 2,100	0 0	0 0
3 Nov	796.90	92.85 ₹ 64,995	0 0.00	-	0 0	0 0	0 0
31 Oct	794.80	92.85 ₹ 64,995	0 0.00	-	0 0	0 0	0 0
30 Oct	800.95	92.85 ₹ 64,995	0 0.00	-	0 0	0 0	0 0
29 Oct	807.45	92.85 ₹ 64,995	0 0.00	-	0 0	0 0	0 0

For Indusind Bank Limited - strike price 750 expiring on 30DEC2025

Delta for 750 CE is -

Historical price for 750 CE is as follows

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 97, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 88, which was -5 lower than the previous day. The implied volatity was 23.04, the open interest changed by 0 which decreased total open position to 57

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 93, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 93, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 94.65, which was -24.35 lower than the previous day. The implied volatity was 29.04, the open interest changed by -1 which decreased total open position to 60

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 119, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 112.85, which was -5.6 lower 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 112.85, which was -5.6 lower 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 112.85, which was -5.6 lower 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 112.85, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 0

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 112.85, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 62

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 118.45, which was 5.45 higher than the previous day. The implied volatity was 37.92, the open interest changed by 7 which increased total open position to 68

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 113, which was 20 higher than the previous day. The implied volatity was 39.39, the open interest changed by 1 which increased total open position to 62

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 93, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 60

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 100, which was -5.75 lower than the previous day. The implied volatity was 37.25, the open interest changed by -1 which decreased total open position to 42

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 105.75, which was 15.05 higher than the previous day. The implied volatity was 25.97, the open interest changed by 16 which increased total open position to 42

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 90.7, which was -9.65 lower than the previous day. The implied volatity was 25.34, the open interest changed by 2 which increased total open position to 27

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 102, which was -9.95 lower than the previous day. The implied volatity was 28.99, the open interest changed by 4 which increased total open position to 25

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 111.95, which was -5.35 lower than the previous day. The implied volatity was 34.07, the open interest changed by 0 which decreased total open position to 21

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 117.3, which was -14.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 117.3, which was -14.9 lower than the previous day. The implied volatity was 39.13, the open interest changed by 0 which decreased total open position to 20

On 13 Nov INDUSINDBK was trading at 863.45. The strike last trading price was 132.2, which was 3.9 higher than the previous day. The implied volatity was 41.34, the open interest changed by 1 which increased total open position to 20

On 12 Nov INDUSINDBK was trading at 864.40. The strike last trading price was 128.3, which was 35.9 higher than the previous day. The implied volatity was 37.16, the open interest changed by -8 which decreased total open position to 19

On 11 Nov INDUSINDBK was trading at 826.10. The strike last trading price was 92.4, which was 36.2 higher than the previous day. The implied volatity was 26.07, the open interest changed by 18 which increased total open position to 27

On 10 Nov INDUSINDBK was trading at 799.35. The strike last trading price was 56.2, which was -8.35 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 56.2, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 6 Nov INDUSINDBK was trading at 786.20. The strike last trading price was 56.2, which was -8.35 lower than the previous day. The implied volatity was 21.99, the open interest changed by 5 which increased total open position to 8

On 4 Nov INDUSINDBK was trading at 790.20. The strike last trading price was 64.55, which was -28.3 lower than the previous day. The implied volatity was 28.84, 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 92.85, 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 92.85, 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 92.85, 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 92.85, 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 750 PE
Delta: -0.03 Vega: 0.12 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	846.15	0.6 ₹ 420	-0.3 -210.00	29.84	245 1,71,500	111 77,700	379 2,65,300
11 Dec	835.55	0.9 ₹ 630	-0.5 -350.00	28.41	70 49,000	-7 -4,900	270 1,89,000
10 Dec	833.85	1.45 ₹ 1,015	0.5 350.00	30.11	360 2,52,000	-12 -8,400	277 1,93,900
9 Dec	844.35	0.95 ₹ 665	-0.6 -420.00	30.21	49 34,300	-9 -6,300	290 2,03,000
8 Dec	841.40	1.65 ₹ 1,155	0.95 665.00	31.37	138 96,600	1 700	300 2,10,000
5 Dec	870.10	0.65 ₹ 455	-0.3 -210.00	30.59	36 25,200	-16 -11,200	300 2,10,000
4 Dec	863.00	0.95 ₹ 665	-0.4 -280.00	30.63	89 62,300	-26 -18,200	344 2,40,800
3 Dec	846.90	1.3 ₹ 910	-0.15 -105.00	28.35	74 51,800	-5 -3,500	370 2,59,000
2 Dec	850.30	1.45 ₹ 1,015	-0.2 -140.00	29.82	45 31,500	-16 -11,200	375 2,62,500
1 Dec	847.15	1.7 ₹ 1,190	0.25 175.00	29.21	102 71,400	-16 -11,200	390 2,73,000
28 Nov	858.55	1.45 ₹ 1,015	-0.15 -105.00	29.43	46 32,200	-7 -4,900	407 2,84,900
27 Nov	857.45	1.6 ₹ 1,120	-0.4 -280.00	29.43	103 72,100	21 14,700	421 2,94,700
26 Nov	850.70	2 ₹ 1,400	-0.7 -490.00	29.09	224 1,56,800	18 12,600	400 2,80,000
25 Nov	839.90	2.6 ₹ 1,820	-0.9 -630.00	29.02	215 1,50,500	5 3,500	383 2,68,100
24 Nov	836.05	3.7 ₹ 2,590	0.5 350.00	29.79	167 1,16,900	-2 -1,400	379 2,65,300
21 Nov	846.55	3.25 ₹ 2,275	-1.1 -770.00	29.97	533 3,73,100	158 1,10,600	381 2,66,700
20 Nov	829.40	4.3 ₹ 3,010	-0.15 -105.00	28.58	208 1,45,600	37 25,900	220 1,54,000
19 Nov	839.60	4.45 ₹ 3,115	0.55 385.00	30.69	125 87,500	31 21,700	184 1,28,800
18 Nov	847.95	3.85 ₹ 2,695	0.15 105.00	30.69	61 42,700	20 14,000	152 1,06,400
17 Nov	854.05	3.7 ₹ 2,590	-0.95 -665.00	31.23	67 46,900	9 6,300	134 93,800
14 Nov	848.25	4.6 ₹ 3,220	0.1 70.00	31.08	68 47,600	18 12,600	125 87,500
13 Nov	863.45	4.6 ₹ 3,220	-0.45 -315.00	33.55	243 1,70,100	-94 -65,800	106 74,200
12 Nov	864.40	5.1 ₹ 3,570	-4.4 -3080.00	33.86	203 1,42,100	2 1,400	199 1,39,300
11 Nov	826.10	9.5 ₹ 6,650	-1.05 -735.00	33.68	204 1,42,800	65 45,500	198 1,38,600
10 Nov	799.35	10.55 ₹ 7,385	-0.7 -490.00	27.48	55 38,500	43 30,100	132 92,400
7 Nov	797.25	11.25 ₹ 7,875	-3.45 -2415.00	27.65	8 5,600	1 700	83 58,100
6 Nov	786.20	14.7 ₹ 10,290	0.5 350.00	28.39	16 11,200	12 8,400	82 57,400
4 Nov	790.20	14.5 ₹ 10,150	1.75 1225.00	27.95	28 19,600	19 13,300	65 45,500
3 Nov	796.90	12.75 ₹ 8,925	-2.45 -1715.00	28.46	46 32,200	36 25,200	38 26,600
31 Oct	794.80	15.2 ₹ 10,640	-20.05 -14035.00	-	2 1,400	0 0	0 0
30 Oct	800.95	35.25 ₹ 24,675	0 0.00	-	0 0	0 0	0 0
29 Oct	807.45	35.25 ₹ 24,675	0 0.00	5.89	0 0	0 0	0 0

For Indusind Bank Limited - strike price 750 expiring on 30DEC2025

Delta for 750 PE is -0.03

Historical price for 750 PE is as follows

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 29.84, the open interest changed by 111 which increased total open position to 379

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 0.9, which was -0.5 lower than the previous day. The implied volatity was 28.41, the open interest changed by -7 which decreased total open position to 270

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 1.45, which was 0.5 higher than the previous day. The implied volatity was 30.11, the open interest changed by -12 which decreased total open position to 277

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 0.95, which was -0.6 lower than the previous day. The implied volatity was 30.21, the open interest changed by -9 which decreased total open position to 290

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 1.65, which was 0.95 higher than the previous day. The implied volatity was 31.37, the open interest changed by 1 which increased total open position to 300

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was 30.59, the open interest changed by -16 which decreased total open position to 300

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 0.95, which was -0.4 lower than the previous day. The implied volatity was 30.63, the open interest changed by -26 which decreased total open position to 344

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was 28.35, the open interest changed by -5 which decreased total open position to 370

On 2 Dec INDUSINDBK was trading at 850.30. The strike last trading price was 1.45, which was -0.2 lower than the previous day. The implied volatity was 29.82, the open interest changed by -16 which decreased total open position to 375

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 1.7, which was 0.25 higher than the previous day. The implied volatity was 29.21, the open interest changed by -16 which decreased total open position to 390

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was 29.43, the open interest changed by -7 which decreased total open position to 407

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 1.6, which was -0.4 lower than the previous day. The implied volatity was 29.43, the open interest changed by 21 which increased total open position to 421

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 2, which was -0.7 lower than the previous day. The implied volatity was 29.09, the open interest changed by 18 which increased total open position to 400

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 2.6, which was -0.9 lower than the previous day. The implied volatity was 29.02, the open interest changed by 5 which increased total open position to 383

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 3.7, which was 0.5 higher than the previous day. The implied volatity was 29.79, the open interest changed by -2 which decreased total open position to 379

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 3.25, which was -1.1 lower than the previous day. The implied volatity was 29.97, the open interest changed by 158 which increased total open position to 381

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 4.3, which was -0.15 lower than the previous day. The implied volatity was 28.58, the open interest changed by 37 which increased total open position to 220

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 4.45, which was 0.55 higher than the previous day. The implied volatity was 30.69, the open interest changed by 31 which increased total open position to 184

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 3.85, which was 0.15 higher than the previous day. The implied volatity was 30.69, the open interest changed by 20 which increased total open position to 152

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 3.7, which was -0.95 lower than the previous day. The implied volatity was 31.23, the open interest changed by 9 which increased total open position to 134

On 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 4.6, which was 0.1 higher than the previous day. The implied volatity was 31.08, the open interest changed by 18 which increased total open position to 125

On 13 Nov INDUSINDBK was trading at 863.45. The strike last trading price was 4.6, which was -0.45 lower than the previous day. The implied volatity was 33.55, the open interest changed by -94 which decreased total open position to 106

On 12 Nov INDUSINDBK was trading at 864.40. The strike last trading price was 5.1, which was -4.4 lower than the previous day. The implied volatity was 33.86, the open interest changed by 2 which increased total open position to 199

On 11 Nov INDUSINDBK was trading at 826.10. The strike last trading price was 9.5, which was -1.05 lower than the previous day. The implied volatity was 33.68, the open interest changed by 65 which increased total open position to 198

On 10 Nov INDUSINDBK was trading at 799.35. The strike last trading price was 10.55, which was -0.7 lower than the previous day. The implied volatity was 27.48, the open interest changed by 43 which increased total open position to 132

On 7 Nov INDUSINDBK was trading at 797.25. The strike last trading price was 11.25, which was -3.45 lower than the previous day. The implied volatity was 27.65, the open interest changed by 1 which increased total open position to 83

On 6 Nov INDUSINDBK was trading at 786.20. The strike last trading price was 14.7, which was 0.5 higher than the previous day. The implied volatity was 28.39, the open interest changed by 12 which increased total open position to 82

On 4 Nov INDUSINDBK was trading at 790.20. The strike last trading price was 14.5, which was 1.75 higher than the previous day. The implied volatity was 27.95, the open interest changed by 19 which increased total open position to 65

On 3 Nov INDUSINDBK was trading at 796.90. The strike last trading price was 12.75, which was -2.45 lower than the previous day. The implied volatity was 28.46, the open interest changed by 36 which increased total open position to 38

On 31 Oct INDUSINDBK was trading at 794.80. The strike last trading price was 15.2, which was -20.05 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 35.25, 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 35.25, which was 0 lower than the previous day. The implied volatity was 5.89, 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