INDUSINDBK
Indusind Bank Limited
Historical option data for INDUSINDBK
30 Mar 2026 04:11 PM IST
| INDUSINDBK 28-Apr-2026 (28d) 820 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 0.71
Theta: -0.56
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 752.45 | 14 | -12.2 | 41.17 | 803 | 89 | 323 | |||||||||
| 27 Mar | 792.55 | 25.4 | -14.3 | 37.69 | 700 | 104 | 225 | |||||||||
| 25 Mar | 818.40 | 40.25 | 9.5 | 36.26 | 267 | 44 | 122 | |||||||||
| 24 Mar | 797.25 | 30.7 | 4.35 | 37.59 | 119 | 22 | 77 | |||||||||
| 23 Mar | 778.35 | 26.1 | -15.1 | 41.05 | 65 | 26 | 56 | |||||||||
| 20 Mar | 818.60 | 40.65 | 0.7 | 34.35 | 25 | 13 | 29 | |||||||||
| 19 Mar | 816.30 | 40.95 | -13.95 | 35.79 | 55 | 9 | 13 | |||||||||
| 18 Mar | 842.15 | 54.9 | 14.5 | 33.78 | 11 | 3 | 4 | |||||||||
| 17 Mar | 820.85 | 40.4 | -84.35 | 31.69 | 1 | 0 | 0 | |||||||||
| 16 Mar | 825.05 | 124.75 | 0 | 0.35 | 0 | 0 | 0 | |||||||||
| 13 Mar | 814.40 | 124.75 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 12 Mar | 831.35 | 124.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 877.15 | 124.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 898.70 | 124.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 881.20 | 124.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 917.85 | 124.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 937.20 | 124.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 927.55 | 124.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 937.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 931.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 919.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 943.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 931.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 926.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 922.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 925.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 927.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 927.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 903.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 914.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 921.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 922.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Feb | 910.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 895.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 896.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 898.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Indusind Bank Limited - strike price 820 expiring on 28APR2026
Delta for 820 CE is 0.28
Historical price for 820 CE is as follows
On 30 Mar INDUSINDBK was trading at 752.45. The strike last trading price was 14, which was -12.2 lower than the previous day. The implied volatity was 41.17, the open interest changed by 89 which increased total open position to 323
On 27 Mar INDUSINDBK was trading at 792.55. The strike last trading price was 25.4, which was -14.3 lower than the previous day. The implied volatity was 37.69, the open interest changed by 104 which increased total open position to 225
On 25 Mar INDUSINDBK was trading at 818.40. The strike last trading price was 40.25, which was 9.5 higher than the previous day. The implied volatity was 36.26, the open interest changed by 44 which increased total open position to 122
On 24 Mar INDUSINDBK was trading at 797.25. The strike last trading price was 30.7, which was 4.35 higher than the previous day. The implied volatity was 37.59, the open interest changed by 22 which increased total open position to 77
On 23 Mar INDUSINDBK was trading at 778.35. The strike last trading price was 26.1, which was -15.1 lower than the previous day. The implied volatity was 41.05, the open interest changed by 26 which increased total open position to 56
On 20 Mar INDUSINDBK was trading at 818.60. The strike last trading price was 40.65, which was 0.7 higher than the previous day. The implied volatity was 34.35, the open interest changed by 13 which increased total open position to 29
On 19 Mar INDUSINDBK was trading at 816.30. The strike last trading price was 40.95, which was -13.95 lower than the previous day. The implied volatity was 35.79, the open interest changed by 9 which increased total open position to 13
On 18 Mar INDUSINDBK was trading at 842.15. The strike last trading price was 54.9, which was 14.5 higher than the previous day. The implied volatity was 33.78, the open interest changed by 3 which increased total open position to 4
On 17 Mar INDUSINDBK was trading at 820.85. The strike last trading price was 40.4, which was -84.35 lower than the previous day. The implied volatity was 31.69, the open interest changed by 0 which decreased total open position to 0
On 16 Mar INDUSINDBK was trading at 825.05. The strike last trading price was 124.75, which was 0 lower than the previous day. The implied volatity was 0.35, the open interest changed by 0 which decreased total open position to 0
On 13 Mar INDUSINDBK was trading at 814.40. The strike last trading price was 124.75, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 12 Mar INDUSINDBK was trading at 831.35. The strike last trading price was 124.75, 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 Mar INDUSINDBK was trading at 877.15. The strike last trading price was 124.75, 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 Mar INDUSINDBK was trading at 898.70. The strike last trading price was 124.75, 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 9 Mar INDUSINDBK was trading at 881.20. The strike last trading price was 124.75, 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 Mar INDUSINDBK was trading at 917.85. The strike last trading price was 124.75, 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 5 Mar INDUSINDBK was trading at 937.20. The strike last trading price was 124.75, 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 Mar INDUSINDBK was trading at 927.55. The strike last trading price was 124.75, 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 25 Feb INDUSINDBK was trading at 937.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb INDUSINDBK was trading at 931.40. The strike last trading price was 0, 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 23 Feb INDUSINDBK was trading at 919.75. The strike last trading price was 0, 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 17 Feb INDUSINDBK was trading at 943.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb INDUSINDBK was trading at 931.90. The strike last trading price was 0, 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 Feb INDUSINDBK was trading at 926.05. The strike last trading price was 0, 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 Feb INDUSINDBK was trading at 922.70. The strike last trading price was 0, 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 Feb INDUSINDBK was trading at 925.00. The strike last trading price was 0, 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 Feb INDUSINDBK was trading at 927.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb INDUSINDBK was trading at 927.90. The strike last trading price was 0, 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 Feb INDUSINDBK was trading at 903.60. The strike last trading price was 0, 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 5 Feb INDUSINDBK was trading at 914.40. The strike last trading price was 0, 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 Feb INDUSINDBK was trading at 921.30. The strike last trading price was 0, 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 Feb INDUSINDBK was trading at 922.40. The strike last trading price was 0, 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 2 Feb INDUSINDBK was trading at 910.25. The strike last trading price was 0, 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 1 Feb INDUSINDBK was trading at 895.60. The strike last trading price was 0, 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 Jan INDUSINDBK was trading at 896.10. The strike last trading price was 0, 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 Jan INDUSINDBK was trading at 898.40. The strike last trading price was 0, 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 28-Apr-2026 (28d) 820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0.73
Theta: -0.4
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 752.45 | 76 | 23.25 | 44.62 | 168 | 50 | 574 |
| 27 Mar | 792.55 | 54.3 | 17.35 | 44.29 | 215 | 91 | 510 |
| 25 Mar | 818.40 | 37 | -13.8 | 41.22 | 391 | 196 | 419 |
| 24 Mar | 797.25 | 49.3 | -15.3 | 42.09 | 197 | 8 | 223 |
| 23 Mar | 778.35 | 67.75 | 29.65 | 49.16 | 332 | -16 | 215 |
| 20 Mar | 818.60 | 39 | 0.55 | 40.37 | 111 | 49 | 229 |
| 19 Mar | 816.30 | 38.3 | 13.35 | 37.93 | 60 | 0 | 180 |
| 18 Mar | 842.15 | 24.65 | -12.95 | 34.6 | 212 | 163 | 180 |
| 17 Mar | 820.85 | 37.6 | -7.4 | 38.6 | 11 | -2 | 16 |
| 16 Mar | 825.05 | 45 | 14.35 | - | 7 | 3 | 0 |
| 13 Mar | 814.40 | 45 | 14.35 | 41.79 | 7 | 2 | 17 |
| 12 Mar | 831.35 | 30.65 | 15.65 | 34.16 | 1 | 0 | 0 |
| 11 Mar | 877.15 | 15 | 5.75 | - | 0 | 0 | 16 |
| 10 Mar | 898.70 | 15 | 5.75 | 37.51 | 7 | 3 | 14 |
| 9 Mar | 881.20 | 9.25 | 0 | - | 0 | 1 | 0 |
| 6 Mar | 917.85 | 9.25 | 0 | 33.4 | 1 | 0 | 10 |
| 5 Mar | 937.20 | 9.25 | -28.15 | - | 10 | 10 | 9 |
| 4 Mar | 927.55 | 9.25 | -28.15 | 34.48 | 10 | 9 | 9 |
| 25 Feb | 937.35 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 931.40 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 919.75 | 0 | 0 | 8.07 | 0 | 0 | 0 |
| 17 Feb | 943.80 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 931.90 | 0 | 0 | 7.93 | 0 | 0 | 0 |
| 13 Feb | 926.05 | 0 | 0 | 7.79 | 0 | 0 | 0 |
| 12 Feb | 922.70 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 925.00 | 0 | 0 | 7.67 | 0 | 0 | 0 |
| 10 Feb | 927.60 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 927.90 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 903.60 | 0 | 0 | 6.61 | 0 | 0 | 0 |
| 5 Feb | 914.40 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 921.30 | 0 | 0 | 7.69 | 0 | 0 | 0 |
| 3 Feb | 922.40 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 910.25 | 0 | 0 | 6.83 | 0 | 0 | 0 |
| 1 Feb | 895.60 | 0 | 0 | 6.18 | 0 | 0 | 0 |
| 30 Jan | 896.10 | 0 | 0 | 6.29 | 0 | 0 | 0 |
| 29 Jan | 898.40 | 0 | 0 | 6.39 | 0 | 0 | 0 |
For Indusind Bank Limited - strike price 820 expiring on 28APR2026
Delta for 820 PE is -0.71
Historical price for 820 PE is as follows
On 30 Mar INDUSINDBK was trading at 752.45. The strike last trading price was 76, which was 23.25 higher than the previous day. The implied volatity was 44.62, the open interest changed by 50 which increased total open position to 574
On 27 Mar INDUSINDBK was trading at 792.55. The strike last trading price was 54.3, which was 17.35 higher than the previous day. The implied volatity was 44.29, the open interest changed by 91 which increased total open position to 510
On 25 Mar INDUSINDBK was trading at 818.40. The strike last trading price was 37, which was -13.8 lower than the previous day. The implied volatity was 41.22, the open interest changed by 196 which increased total open position to 419
On 24 Mar INDUSINDBK was trading at 797.25. The strike last trading price was 49.3, which was -15.3 lower than the previous day. The implied volatity was 42.09, the open interest changed by 8 which increased total open position to 223
On 23 Mar INDUSINDBK was trading at 778.35. The strike last trading price was 67.75, which was 29.65 higher than the previous day. The implied volatity was 49.16, the open interest changed by -16 which decreased total open position to 215
On 20 Mar INDUSINDBK was trading at 818.60. The strike last trading price was 39, which was 0.55 higher than the previous day. The implied volatity was 40.37, the open interest changed by 49 which increased total open position to 229
On 19 Mar INDUSINDBK was trading at 816.30. The strike last trading price was 38.3, which was 13.35 higher than the previous day. The implied volatity was 37.93, the open interest changed by 0 which decreased total open position to 180
On 18 Mar INDUSINDBK was trading at 842.15. The strike last trading price was 24.65, which was -12.95 lower than the previous day. The implied volatity was 34.6, the open interest changed by 163 which increased total open position to 180
On 17 Mar INDUSINDBK was trading at 820.85. The strike last trading price was 37.6, which was -7.4 lower than the previous day. The implied volatity was 38.6, the open interest changed by -2 which decreased total open position to 16
On 16 Mar INDUSINDBK was trading at 825.05. The strike last trading price was 45, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 13 Mar INDUSINDBK was trading at 814.40. The strike last trading price was 45, which was 14.35 higher than the previous day. The implied volatity was 41.79, the open interest changed by 2 which increased total open position to 17
On 12 Mar INDUSINDBK was trading at 831.35. The strike last trading price was 30.65, which was 15.65 higher than the previous day. The implied volatity was 34.16, the open interest changed by 0 which decreased total open position to 0
On 11 Mar INDUSINDBK was trading at 877.15. The strike last trading price was 15, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 10 Mar INDUSINDBK was trading at 898.70. The strike last trading price was 15, which was 5.75 higher than the previous day. The implied volatity was 37.51, the open interest changed by 3 which increased total open position to 14
On 9 Mar INDUSINDBK was trading at 881.20. The strike last trading price was 9.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 6 Mar INDUSINDBK was trading at 917.85. The strike last trading price was 9.25, which was 0 lower than the previous day. The implied volatity was 33.4, the open interest changed by 0 which decreased total open position to 10
On 5 Mar INDUSINDBK was trading at 937.20. The strike last trading price was 9.25, which was -28.15 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 9
On 4 Mar INDUSINDBK was trading at 927.55. The strike last trading price was 9.25, which was -28.15 lower than the previous day. The implied volatity was 34.48, the open interest changed by 9 which increased total open position to 9
On 25 Feb INDUSINDBK was trading at 937.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb INDUSINDBK was trading at 931.40. The strike last trading price was 0, 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 23 Feb INDUSINDBK was trading at 919.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.07, the open interest changed by 0 which decreased total open position to 0
On 17 Feb INDUSINDBK was trading at 943.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb INDUSINDBK was trading at 931.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.93, the open interest changed by 0 which decreased total open position to 0
On 13 Feb INDUSINDBK was trading at 926.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.79, the open interest changed by 0 which decreased total open position to 0
On 12 Feb INDUSINDBK was trading at 922.70. The strike last trading price was 0, 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 Feb INDUSINDBK was trading at 925.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.67, the open interest changed by 0 which decreased total open position to 0
On 10 Feb INDUSINDBK was trading at 927.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb INDUSINDBK was trading at 927.90. The strike last trading price was 0, 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 Feb INDUSINDBK was trading at 903.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.61, the open interest changed by 0 which decreased total open position to 0
On 5 Feb INDUSINDBK was trading at 914.40. The strike last trading price was 0, 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 Feb INDUSINDBK was trading at 921.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.69, the open interest changed by 0 which decreased total open position to 0
On 3 Feb INDUSINDBK was trading at 922.40. The strike last trading price was 0, 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 2 Feb INDUSINDBK was trading at 910.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.83, the open interest changed by 0 which decreased total open position to 0
On 1 Feb INDUSINDBK was trading at 895.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.18, the open interest changed by 0 which decreased total open position to 0
On 30 Jan INDUSINDBK was trading at 896.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.29, the open interest changed by 0 which decreased total open position to 0
On 29 Jan INDUSINDBK was trading at 898.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.39, the open interest changed by 0 which decreased total open position to 0
