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 770 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	846.15	71.4 ₹ 49,980	6.65 4655.00	-	0 0	0 0	29 20,300
11 Dec	835.55	71.4 ₹ 49,980	6.65 4655.00	32.05	34 23,800	3 2,100	29 20,300
10 Dec	833.85	64.6 ₹ 45,220	-12.85 -8995.00	-	2 1,400	0 0	26 18,200
9 Dec	844.35	77.1 ₹ 53,970	-20.35 -14245.00	-	0 0	-3 -2,100	0 0
8 Dec	841.40	77.1 ₹ 53,970	-20.35 -14245.00	31.26	8 5,600	-3 -2,100	26 18,200
5 Dec	870.10	97.45 ₹ 68,215	14.25 9975.00	-	0 0	-2 -1,400	0 0
4 Dec	863.00	97.45 ₹ 68,215	14.25 9975.00	25.43	7 4,900	-1 -700	30 21,000
3 Dec	846.90	83.2 ₹ 58,240	-8.7 -6090.00	-	0 0	0 0	0 0
2 Dec	850.30	83.2 ₹ 58,240	-8.7 -6090.00	-	0 0	2 1,400	0 0

1 Dec	847.15	83.2 ₹ 58,240	-8.7 -6090.00	24.21	8 5,600	2 1,400	31 21,700
28 Nov	858.55	91.9 ₹ 64,330	5.1 3570.00	-	0 0	0 0	0 0
27 Nov	857.45	91.9 ₹ 64,330	5.1 3570.00	-	3 2,100	0 0	29 20,300
26 Nov	850.70	86.8 ₹ 60,760	9.8 6860.00	-	7 4,900	-1 -700	30 21,000
25 Nov	839.90	77 ₹ 53,900	-10 -7000.00	-	26 18,200	10 7,000	30 21,000
24 Nov	836.05	87 ₹ 60,900	-0.3 -210.00	40.91	2 1,400	1 700	19 13,300
21 Nov	846.55	87.3 ₹ 61,110	13.8 9660.00	25.04	17 11,900	7 4,900	18 12,600
20 Nov	829.40	73.5 ₹ 51,450	-11.2 -7840.00	25.39	16 11,200	6 4,200	10 7,000
19 Nov	839.60	84.7 ₹ 59,290	-10.3 -7210.00	28.62	11 7,700	3 2,100	4 2,800
18 Nov	847.95	95 ₹ 66,500	13.75 9625.00	33.52	1 700	0 0	0 0
17 Nov	854.05	81.25 ₹ 56,875	0 0.00	-	0 0	0 0	0 0
14 Nov	848.25	81.25 ₹ 56,875	0 0.00	-	0 0	0 0	0 0
13 Nov	863.45	81.25 ₹ 56,875	0 0.00	-	0 0	0 0	0 0
12 Nov	864.40	81.25 ₹ 56,875	0 0.00	-	0 0	0 0	0 0
11 Nov	826.10	81.25 ₹ 56,875	0 0.00	-	0 0	0 0	0 0
10 Nov	799.35	81.25 ₹ 56,875	0 0.00	-	0 0	0 0	0 0
7 Nov	797.25	81.25 ₹ 56,875	0 0.00	-	0 0	0 0	0 0
6 Nov	786.20	81.25 ₹ 56,875	0 0.00	-	0 0	0 0	0 0
4 Nov	790.20	81.25 ₹ 56,875	0 0.00	-	0 0	0 0	0 0
3 Nov	796.90	81.25 ₹ 56,875	0 0.00	-	0 0	0 0	0 0
31 Oct	794.80	81.25 ₹ 56,875	0 0.00	-	0 0	0 0	0 0
30 Oct	800.95	81.25 ₹ 56,875	0 0.00	-	0 0	0 0	0 0
29 Oct	807.45	81.25 ₹ 56,875	0 0.00	-	0 0	0 0	0 0

For Indusind Bank Limited - strike price 770 expiring on 30DEC2025

Delta for 770 CE is -

Historical price for 770 CE is as follows

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 71.4, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 71.4, which was 6.65 higher than the previous day. The implied volatity was 32.05, the open interest changed by 3 which increased total open position to 29

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 64.6, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 77.1, which was -20.35 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 77.1, which was -20.35 lower than the previous day. The implied volatity was 31.26, the open interest changed by -3 which decreased total open position to 26

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 97.45, which was 14.25 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 97.45, which was 14.25 higher than the previous day. The implied volatity was 25.43, the open interest changed by -1 which decreased total open position to 30

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 83.2, which was -8.7 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 83.2, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 83.2, which was -8.7 lower than the previous day. The implied volatity was 24.21, the open interest changed by 2 which increased total open position to 31

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 91.9, which was 5.1 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 91.9, which was 5.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 86.8, which was 9.8 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 30

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 77, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 30

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 87, which was -0.3 lower than the previous day. The implied volatity was 40.91, the open interest changed by 1 which increased total open position to 19

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 87.3, which was 13.8 higher than the previous day. The implied volatity was 25.04, the open interest changed by 7 which increased total open position to 18

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 73.5, which was -11.2 lower than the previous day. The implied volatity was 25.39, the open interest changed by 6 which increased total open position to 10

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 84.7, which was -10.3 lower than the previous day. The implied volatity was 28.62, the open interest changed by 3 which increased total open position to 4

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 95, which was 13.75 higher than the previous day. The implied volatity was 33.52, the open interest changed by 0 which decreased total open position to 0

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 81.25, 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 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 81.25, 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 13 Nov INDUSINDBK was trading at 863.45. The strike last trading price was 81.25, 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 12 Nov INDUSINDBK was trading at 864.40. The strike last trading price was 81.25, 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 11 Nov INDUSINDBK was trading at 826.10. The strike last trading price was 81.25, 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 10 Nov INDUSINDBK was trading at 799.35. The strike last trading price was 81.25, 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 7 Nov INDUSINDBK was trading at 797.25. The strike last trading price was 81.25, 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 6 Nov INDUSINDBK was trading at 786.20. The strike last trading price was 81.25, 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 4 Nov INDUSINDBK was trading at 790.20. The strike last trading price was 81.25, 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 3 Nov INDUSINDBK was trading at 796.90. The strike last trading price was 81.25, 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 31 Oct INDUSINDBK was trading at 794.80. The strike last trading price was 81.25, 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 30 Oct INDUSINDBK was trading at 800.95. The strike last trading price was 81.25, 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 81.25, 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

INDUSINDBK 30DEC2025 770 PE
Delta: -0.05 Vega: 0.20 Theta: -0.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	846.15	1.15 ₹ 805	-0.75 -525.00	27.78	42 29,400	-2 -1,400	327 2,28,900
11 Dec	835.55	1.85 ₹ 1,295	-1.2 -840.00	26.84	108 75,600	-1 -700	329 2,30,300
10 Dec	833.85	2.9 ₹ 2,030	1.15 805.00	28.98	230 1,61,000	-3 -2,100	330 2,31,000
9 Dec	844.35	1.7 ₹ 1,190	-1.25 -875.00	28.27	106 74,200	-19 -13,300	333 2,33,100
8 Dec	841.40	2.95 ₹ 2,065	1.85 1295.00	29.85	72 50,400	10 7,000	351 2,45,700
5 Dec	870.10	1.1 ₹ 770	-0.55 -385.00	28.78	145 1,01,500	-47 -32,900	341 2,38,700
4 Dec	863.00	1.65 ₹ 1,155	-0.6 -420.00	28.85	192 1,34,400	-21 -14,700	387 2,70,900
3 Dec	846.90	2.4 ₹ 1,680	0.1 70.00	27.12	64 44,800	-8 -5,600	408 2,85,600
2 Dec	850.30	2.2 ₹ 1,540	-0.65 -455.00	27.54	66 46,200	-11 -7,700	420 2,94,000
1 Dec	847.15	2.95 ₹ 2,065	0.55 385.00	27.93	392 2,74,400	156 1,09,200	431 3,01,700
28 Nov	858.55	2.4 ₹ 1,680	-0.35 -245.00	28.02	49 34,300	3 2,100	275 1,92,500
27 Nov	857.45	2.7 ₹ 1,890	-0.5 -350.00	28.25	232 1,62,400	29 20,300	273 1,91,100
26 Nov	850.70	3.2 ₹ 2,240	-1.1 -770.00	27.61	169 1,18,300	-17 -11,900	246 1,72,200
25 Nov	839.90	4.3 ₹ 3,010	-1.3 -910.00	27.95	112 78,400	9 6,300	262 1,83,400
24 Nov	836.05	6 ₹ 4,200	1.15 805.00	28.88	57 39,900	5 3,500	254 1,77,800
21 Nov	846.55	5.15 ₹ 3,605	-1.75 -1225.00	28.98	259 1,81,300	78 54,600	250 1,75,000
20 Nov	829.40	6.85 ₹ 4,795	0.1 70.00	27.68	129 90,300	56 39,200	172 1,20,400
19 Nov	839.60	6.7 ₹ 4,690	0.7 490.00	29.56	66 46,200	7 4,900	114 79,800
18 Nov	847.95	6 ₹ 4,200	0.3 210.00	29.88	14 9,800	8 5,600	107 74,900
17 Nov	854.05	5.6 ₹ 3,920	-1.25 -875.00	30.23	27 18,900	14 9,800	97 67,900
14 Nov	848.25	6.85 ₹ 4,795	0.45 315.00	30.16	28 19,600	-17 -11,900	83 58,100
13 Nov	863.45	6.35 ₹ 4,445	-1 -700.00	32.14	121 84,700	26 18,200	100 70,000
12 Nov	864.40	7.5 ₹ 5,250	-5.55 -3885.00	33.23	99 69,300	-12 -8,400	74 51,800
11 Nov	826.10	13.05 ₹ 9,135	-30.35 -21245.00	32.59	95 66,500	86 60,200	86 60,200
10 Nov	799.35	43.4 ₹ 30,380	0 0.00	3.70	0 0	0 0	0 0
7 Nov	797.25	43.4 ₹ 30,380	0 0.00	3.60	0 0	0 0	0 0
6 Nov	786.20	43.4 ₹ 30,380	0 0.00	2.69	0 0	0 0	0 0
4 Nov	790.20	43.4 ₹ 30,380	0 0.00	2.77	0 0	0 0	0 0
3 Nov	796.90	43.4 ₹ 30,380	0 0.00	3.55	0 0	0 0	0 0
31 Oct	794.80	43.4 ₹ 30,380	0 0.00	-	0 0	0 0	0 0
30 Oct	800.95	43.4 ₹ 30,380	0 0.00	-	0 0	0 0	0 0
29 Oct	807.45	43.4 ₹ 30,380	0 0.00	4.23	0 0	0 0	0 0

For Indusind Bank Limited - strike price 770 expiring on 30DEC2025

Delta for 770 PE is -0.05

Historical price for 770 PE is as follows

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 1.15, which was -0.75 lower than the previous day. The implied volatity was 27.78, the open interest changed by -2 which decreased total open position to 327

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 1.85, which was -1.2 lower than the previous day. The implied volatity was 26.84, the open interest changed by -1 which decreased total open position to 329

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 2.9, which was 1.15 higher than the previous day. The implied volatity was 28.98, the open interest changed by -3 which decreased total open position to 330

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 1.7, which was -1.25 lower than the previous day. The implied volatity was 28.27, the open interest changed by -19 which decreased total open position to 333

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 2.95, which was 1.85 higher than the previous day. The implied volatity was 29.85, the open interest changed by 10 which increased total open position to 351

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 1.1, which was -0.55 lower than the previous day. The implied volatity was 28.78, the open interest changed by -47 which decreased total open position to 341

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 1.65, which was -0.6 lower than the previous day. The implied volatity was 28.85, the open interest changed by -21 which decreased total open position to 387

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 2.4, which was 0.1 higher than the previous day. The implied volatity was 27.12, the open interest changed by -8 which decreased total open position to 408

On 2 Dec INDUSINDBK was trading at 850.30. The strike last trading price was 2.2, which was -0.65 lower than the previous day. The implied volatity was 27.54, the open interest changed by -11 which decreased total open position to 420

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 2.95, which was 0.55 higher than the previous day. The implied volatity was 27.93, the open interest changed by 156 which increased total open position to 431

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 2.4, which was -0.35 lower than the previous day. The implied volatity was 28.02, the open interest changed by 3 which increased total open position to 275

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 2.7, which was -0.5 lower than the previous day. The implied volatity was 28.25, the open interest changed by 29 which increased total open position to 273

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 3.2, which was -1.1 lower than the previous day. The implied volatity was 27.61, the open interest changed by -17 which decreased total open position to 246

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 4.3, which was -1.3 lower than the previous day. The implied volatity was 27.95, the open interest changed by 9 which increased total open position to 262

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 6, which was 1.15 higher than the previous day. The implied volatity was 28.88, the open interest changed by 5 which increased total open position to 254

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 5.15, which was -1.75 lower than the previous day. The implied volatity was 28.98, the open interest changed by 78 which increased total open position to 250

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 6.85, which was 0.1 higher than the previous day. The implied volatity was 27.68, the open interest changed by 56 which increased total open position to 172

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 6.7, which was 0.7 higher than the previous day. The implied volatity was 29.56, the open interest changed by 7 which increased total open position to 114

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 6, which was 0.3 higher than the previous day. The implied volatity was 29.88, the open interest changed by 8 which increased total open position to 107

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 5.6, which was -1.25 lower than the previous day. The implied volatity was 30.23, the open interest changed by 14 which increased total open position to 97

On 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 6.85, which was 0.45 higher than the previous day. The implied volatity was 30.16, the open interest changed by -17 which decreased total open position to 83

On 13 Nov INDUSINDBK was trading at 863.45. The strike last trading price was 6.35, which was -1 lower than the previous day. The implied volatity was 32.14, the open interest changed by 26 which increased total open position to 100

On 12 Nov INDUSINDBK was trading at 864.40. The strike last trading price was 7.5, which was -5.55 lower than the previous day. The implied volatity was 33.23, the open interest changed by -12 which decreased total open position to 74

On 11 Nov INDUSINDBK was trading at 826.10. The strike last trading price was 13.05, which was -30.35 lower than the previous day. The implied volatity was 32.59, the open interest changed by 86 which increased total open position to 86

On 10 Nov INDUSINDBK was trading at 799.35. The strike last trading price was 43.4, which was 0 lower than the previous day. The implied volatity was 3.70, 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 43.4, which was 0 lower than the previous day. The implied volatity was 3.60, 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 43.4, which was 0 lower than the previous day. The implied volatity was 2.69, 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 43.4, which was 0 lower than the previous day. The implied volatity was 2.77, 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 43.4, which was 0 lower than the previous day. The implied volatity was 3.55, 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 43.4, 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 43.4, 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 43.4, which was 0 lower than the previous day. The implied volatity was 4.23, 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