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 830 CE
Delta: 0.68 Vega: 0.67 Theta: -0.59 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	846.15	29.2 ₹ 20,440	5.25 3675.00	23.67	602 4,21,400	-36 -25,200	285 1,99,500
11 Dec	835.55	23.5 ₹ 16,450	1.35 945.00	25.35	1,477 10,33,900	17 11,900	323 2,26,100
10 Dec	833.85	22 ₹ 15,400	-9.5 -6650.00	23.97	761 5,32,700	91 63,700	307 2,14,900
9 Dec	844.35	32.05 ₹ 22,435	2.6 1820.00	24.99	383 2,68,100	22 15,400	217 1,51,900
8 Dec	841.40	28.25 ₹ 19,775	-23.4 -16380.00	25.16	225 1,57,500	-3 -2,100	196 1,37,200
5 Dec	870.10	51.65 ₹ 36,155	4 2800.00	24.69	63 44,100	-12 -8,400	196 1,37,200
4 Dec	863.00	47.7 ₹ 33,390	13.25 9275.00	27.84	171 1,19,700	-10 -7,000	209 1,46,300
3 Dec	846.90	33.5 ₹ 23,450	-4 -2800.00	23.84	173 1,21,100	2 1,400	219 1,53,300
2 Dec	850.30	37.35 ₹ 26,145	2.3 1610.00	22.63	117 81,900	-9 -6,300	217 1,51,900
1 Dec	847.15	34.75 ₹ 24,325	-9.45 -6615.00	23.46	315 2,20,500	28 19,600	229 1,60,300
28 Nov	858.55	44.15 ₹ 30,905	0.6 420.00	22.30	72 50,400	-9 -6,300	202 1,41,400
27 Nov	857.45	43.2 ₹ 30,240	3.8 2660.00	21.52	408 2,85,600	-33 -23,100	210 1,47,000
26 Nov	850.70	39.1 ₹ 27,370	5.7 3990.00	22.25	428 2,99,600	5 3,500	241 1,68,700
25 Nov	839.90	33.9 ₹ 23,730	-0.2 -140.00	21.61	595 4,16,500	70 49,000	235 1,64,500
24 Nov	836.05	33.45 ₹ 23,415	-7.1 -4970.00	25.40	131 91,700	-7 -4,900	165 1,15,500
21 Nov	846.55	40.6 ₹ 28,420	8.55 5985.00	24.25	670 4,69,000	16 11,200	174 1,21,800
20 Nov	829.40	32.75 ₹ 22,925	-6.35 -4445.00	25.82	287 2,00,900	115 80,500	154 1,07,800
19 Nov	839.60	39.1 ₹ 27,370	-5.95 -4165.00	25.62	52 36,400	12 8,400	46 32,200
18 Nov	847.95	45.75 ₹ 32,025	-7.05 -4935.00	26.73	24 16,800	8 5,600	34 23,800
17 Nov	854.05	52.8 ₹ 36,960	4.8 3360.00	29.00	35 24,500	8 5,600	26 18,200
14 Nov	848.25	48.5 ₹ 33,950	-11.35 -7945.00	27.19	6 4,200	0 0	18 12,600
13 Nov	863.45	59.9 ₹ 41,930	-3.3 -2310.00	27.73	17 11,900	3 2,100	21 14,700

12 Nov	864.40	63.2 ₹ 44,240	22.9 16030.00	31.58	17 11,900	1 700	17 11,900
11 Nov	826.10	39.95 ₹ 27,965	-12.6 -8820.00	29.28	23 16,100	14 9,800	14 9,800
10 Nov	799.35	52.55 ₹ 36,785	0 0.00	2.01	0 0	0 0	0 0
7 Nov	797.25	52.55 ₹ 36,785	0 0.00	1.95	0 0	0 0	0 0
6 Nov	786.20	52.55 ₹ 36,785	0 0.00	2.86	0 0	0 0	0 0
4 Nov	790.20	52.55 ₹ 36,785	0 0.00	2.65	0 0	0 0	0 0
3 Nov	796.90	52.55 ₹ 36,785	0 0.00	1.92	0 0	0 0	0 0
31 Oct	794.80	52.55 ₹ 36,785	0 0.00	-	0 0	0 0	0 0
30 Oct	800.95	52.55 ₹ 36,785	0 0.00	1.62	0 0	0 0	0 0
29 Oct	807.45	52.55 ₹ 36,785	0 0.00	0.93	0 0	0 0	0 0

For Indusind Bank Limited - strike price 830 expiring on 30DEC2025

Delta for 830 CE is 0.68

Historical price for 830 CE is as follows

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 29.2, which was 5.25 higher than the previous day. The implied volatity was 23.67, the open interest changed by -36 which decreased total open position to 285

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 23.5, which was 1.35 higher than the previous day. The implied volatity was 25.35, the open interest changed by 17 which increased total open position to 323

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 22, which was -9.5 lower than the previous day. The implied volatity was 23.97, the open interest changed by 91 which increased total open position to 307

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 32.05, which was 2.6 higher than the previous day. The implied volatity was 24.99, the open interest changed by 22 which increased total open position to 217

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 28.25, which was -23.4 lower than the previous day. The implied volatity was 25.16, the open interest changed by -3 which decreased total open position to 196

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 51.65, which was 4 higher than the previous day. The implied volatity was 24.69, the open interest changed by -12 which decreased total open position to 196

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 47.7, which was 13.25 higher than the previous day. The implied volatity was 27.84, the open interest changed by -10 which decreased total open position to 209

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 33.5, which was -4 lower than the previous day. The implied volatity was 23.84, the open interest changed by 2 which increased total open position to 219

On 2 Dec INDUSINDBK was trading at 850.30. The strike last trading price was 37.35, which was 2.3 higher than the previous day. The implied volatity was 22.63, the open interest changed by -9 which decreased total open position to 217

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 34.75, which was -9.45 lower than the previous day. The implied volatity was 23.46, the open interest changed by 28 which increased total open position to 229

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 44.15, which was 0.6 higher than the previous day. The implied volatity was 22.30, the open interest changed by -9 which decreased total open position to 202

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 43.2, which was 3.8 higher than the previous day. The implied volatity was 21.52, the open interest changed by -33 which decreased total open position to 210

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 39.1, which was 5.7 higher than the previous day. The implied volatity was 22.25, the open interest changed by 5 which increased total open position to 241

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 33.9, which was -0.2 lower than the previous day. The implied volatity was 21.61, the open interest changed by 70 which increased total open position to 235

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 33.45, which was -7.1 lower than the previous day. The implied volatity was 25.40, the open interest changed by -7 which decreased total open position to 165

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 40.6, which was 8.55 higher than the previous day. The implied volatity was 24.25, the open interest changed by 16 which increased total open position to 174

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 32.75, which was -6.35 lower than the previous day. The implied volatity was 25.82, the open interest changed by 115 which increased total open position to 154

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 39.1, which was -5.95 lower than the previous day. The implied volatity was 25.62, the open interest changed by 12 which increased total open position to 46

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 45.75, which was -7.05 lower than the previous day. The implied volatity was 26.73, the open interest changed by 8 which increased total open position to 34

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 52.8, which was 4.8 higher than the previous day. The implied volatity was 29.00, the open interest changed by 8 which increased total open position to 26

On 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 48.5, which was -11.35 lower than the previous day. The implied volatity was 27.19, the open interest changed by 0 which decreased total open position to 18

On 13 Nov INDUSINDBK was trading at 863.45. The strike last trading price was 59.9, which was -3.3 lower than the previous day. The implied volatity was 27.73, the open interest changed by 3 which increased total open position to 21

On 12 Nov INDUSINDBK was trading at 864.40. The strike last trading price was 63.2, which was 22.9 higher than the previous day. The implied volatity was 31.58, the open interest changed by 1 which increased total open position to 17

On 11 Nov INDUSINDBK was trading at 826.10. The strike last trading price was 39.95, which was -12.6 lower than the previous day. The implied volatity was 29.28, the open interest changed by 14 which increased total open position to 14

On 10 Nov INDUSINDBK was trading at 799.35. The strike last trading price was 52.55, which was 0 lower than the previous day. The implied volatity was 2.01, 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 52.55, which was 0 lower than the previous day. The implied volatity was 1.95, 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 52.55, which was 0 lower than the previous day. The implied volatity was 2.86, 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 52.55, which was 0 lower than the previous day. The implied volatity was 2.65, 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 52.55, which was 0 lower than the previous day. The implied volatity was 1.92, 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 52.55, 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 52.55, which was 0 lower than the previous day. The implied volatity was 1.62, 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 52.55, which was 0 lower than the previous day. The implied volatity was 0.93, the open interest changed by 0 which decreased total open position to 0

INDUSINDBK 30DEC2025 830 PE
Delta: -0.32 Vega: 0.67 Theta: -0.37 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	846.15	9.7 ₹ 6,790	-4.45 -3115.00	24.17	713 4,99,100	-33 -23,100	432 3,02,400
11 Dec	835.55	14.3 ₹ 10,010	-3.35 -2345.00	23.95	1,081 7,56,700	2 1,400	464 3,24,800
10 Dec	833.85	18.05 ₹ 12,635	5.95 4165.00	27.34	1,828 12,79,600	47 32,900	464 3,24,800
9 Dec	844.35	11.5 ₹ 8,050	-4.15 -2905.00	25.28	929 6,50,300	58 40,600	428 2,99,600
8 Dec	841.40	16.6 ₹ 11,620	9.8 6860.00	28.13	750 5,25,000	-6 -4,200	368 2,57,600
5 Dec	870.10	6.65 ₹ 4,655	-2.65 -1855.00	25.35	493 3,45,100	-14 -9,800	371 2,59,700
4 Dec	863.00	9.55 ₹ 6,685	-4.25 -2975.00	26.28	604 4,22,800	9 6,300	383 2,68,100
3 Dec	846.90	14.35 ₹ 10,045	0.85 595.00	25.70	295 2,06,500	39 27,300	373 2,61,100
2 Dec	850.30	13.3 ₹ 9,310	-1.8 -1260.00	26.57	172 1,20,400	18 12,600	334 2,33,800
1 Dec	847.15	16 ₹ 11,200	4.4 3080.00	27.20	556 3,89,200	41 28,700	317 2,21,900
28 Nov	858.55	11.7 ₹ 8,190	-0.8 -560.00	25.78	242 1,69,400	0 0	278 1,94,600
27 Nov	857.45	12.6 ₹ 8,820	-1.65 -1155.00	26.17	558 3,90,600	-38 -26,600	273 1,91,100
26 Nov	850.70	14.4 ₹ 10,080	-4.25 -2975.00	25.46	480 3,36,000	19 13,300	311 2,17,700
25 Nov	839.90	18.25 ₹ 12,775	-3.6 -2520.00	26.51	887 6,20,900	60 42,000	297 2,07,900
24 Nov	836.05	22.3 ₹ 15,610	3.85 2695.00	27.36	273 1,91,100	31 21,700	237 1,65,900
21 Nov	846.55	18.9 ₹ 13,230	-6.55 -4585.00	27.31	401 2,80,700	78 54,600	204 1,42,800
20 Nov	829.40	25.2 ₹ 17,640	2.45 1715.00	26.97	145 1,01,500	69 48,300	128 89,600
19 Nov	839.60	22.6 ₹ 15,820	2.2 1540.00	28.20	84 58,800	32 22,400	60 42,000
18 Nov	847.95	20.4 ₹ 14,280	2.7 1890.00	28.56	18 12,600	9 6,300	29 20,300
17 Nov	854.05	17.7 ₹ 12,390	-4.2 -2940.00	27.73	28 19,600	17 11,900	19 13,300
14 Nov	848.25	21.9 ₹ 15,330	5.9 4130.00	29.17	2 1,400	1 700	2 1,400
13 Nov	863.45	16 ₹ 11,200	-58.1 -40670.00	27.62	1 700	0 0	0 0
12 Nov	864.40	74.1 ₹ 51,870	0 0.00	3.88	0 0	0 0	0 0
11 Nov	826.10	74.1 ₹ 51,870	0 0.00	0.84	0 0	0 0	0 0
10 Nov	799.35	74.1 ₹ 51,870	0 0.00	-	0 0	0 0	0 0
7 Nov	797.25	74.1 ₹ 51,870	0 0.00	-	0 0	0 0	0 0
6 Nov	786.20	74.1 ₹ 51,870	0 0.00	-	0 0	0 0	0 0
4 Nov	790.20	74.1 ₹ 51,870	0 0.00	-	0 0	0 0	0 0
3 Nov	796.90	74.1 ₹ 51,870	0 0.00	-	0 0	0 0	0 0
31 Oct	794.80	74.1 ₹ 51,870	0 0.00	-	0 0	0 0	0 0
30 Oct	800.95	74.1 ₹ 51,870	0 0.00	-	0 0	0 0	0 0
29 Oct	807.45	74.1 ₹ 51,870	0 0.00	-	0 0	0 0	0 0

For Indusind Bank Limited - strike price 830 expiring on 30DEC2025

Delta for 830 PE is -0.32

Historical price for 830 PE is as follows

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 9.7, which was -4.45 lower than the previous day. The implied volatity was 24.17, the open interest changed by -33 which decreased total open position to 432

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 14.3, which was -3.35 lower than the previous day. The implied volatity was 23.95, the open interest changed by 2 which increased total open position to 464

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 18.05, which was 5.95 higher than the previous day. The implied volatity was 27.34, the open interest changed by 47 which increased total open position to 464

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 11.5, which was -4.15 lower than the previous day. The implied volatity was 25.28, the open interest changed by 58 which increased total open position to 428

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 16.6, which was 9.8 higher than the previous day. The implied volatity was 28.13, the open interest changed by -6 which decreased total open position to 368

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 6.65, which was -2.65 lower than the previous day. The implied volatity was 25.35, the open interest changed by -14 which decreased total open position to 371

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 9.55, which was -4.25 lower than the previous day. The implied volatity was 26.28, the open interest changed by 9 which increased total open position to 383

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 14.35, which was 0.85 higher than the previous day. The implied volatity was 25.70, the open interest changed by 39 which increased total open position to 373

On 2 Dec INDUSINDBK was trading at 850.30. The strike last trading price was 13.3, which was -1.8 lower than the previous day. The implied volatity was 26.57, the open interest changed by 18 which increased total open position to 334

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 16, which was 4.4 higher than the previous day. The implied volatity was 27.20, the open interest changed by 41 which increased total open position to 317

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 11.7, which was -0.8 lower than the previous day. The implied volatity was 25.78, the open interest changed by 0 which decreased total open position to 278

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 12.6, which was -1.65 lower than the previous day. The implied volatity was 26.17, the open interest changed by -38 which decreased total open position to 273

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 14.4, which was -4.25 lower than the previous day. The implied volatity was 25.46, the open interest changed by 19 which increased total open position to 311

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 18.25, which was -3.6 lower than the previous day. The implied volatity was 26.51, the open interest changed by 60 which increased total open position to 297

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 22.3, which was 3.85 higher than the previous day. The implied volatity was 27.36, the open interest changed by 31 which increased total open position to 237

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 18.9, which was -6.55 lower than the previous day. The implied volatity was 27.31, the open interest changed by 78 which increased total open position to 204

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 25.2, which was 2.45 higher than the previous day. The implied volatity was 26.97, the open interest changed by 69 which increased total open position to 128

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 22.6, which was 2.2 higher than the previous day. The implied volatity was 28.20, the open interest changed by 32 which increased total open position to 60

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 20.4, which was 2.7 higher than the previous day. The implied volatity was 28.56, the open interest changed by 9 which increased total open position to 29

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 17.7, which was -4.2 lower than the previous day. The implied volatity was 27.73, the open interest changed by 17 which increased total open position to 19

On 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 21.9, which was 5.9 higher than the previous day. The implied volatity was 29.17, the open interest changed by 1 which increased total open position to 2

On 13 Nov INDUSINDBK was trading at 863.45. The strike last trading price was 16, which was -58.1 lower than the previous day. The implied volatity was 27.62, 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 74.1, which was 0 lower than the previous day. The implied volatity was 3.88, 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 74.1, which was 0 lower than the previous day. The implied volatity was 0.84, 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 74.1, 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 7 Nov INDUSINDBK was trading at 797.25. The strike last trading price was 74.1, 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 6 Nov INDUSINDBK was trading at 786.20. The strike last trading price was 74.1, 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 4 Nov INDUSINDBK was trading at 790.20. The strike last trading price was 74.1, 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 3 Nov INDUSINDBK was trading at 796.90. The strike last trading price was 74.1, 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 31 Oct INDUSINDBK was trading at 794.80. The strike last trading price was 74.1, 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 74.1, 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 74.1, 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

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