INDUSINDBK

Indusind Bank Limited

882.25 -1.20 (-0.14%)

L: 878.05 H: 892

Back to Option Chain

Historical option data for INDUSINDBK
09 Jan 2026 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 27-JAN-2026 850 CE
Delta: 0.76 Vega: 0.61 Theta: -0.65 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	882.25	44.35 ₹ 31,045	-0.35 -245.00	28.24	249 1,74,300	22 15,400	1,182 8,27,400
8 Jan	883.45	45.4 ₹ 31,780	-12.95 -9065.00	29.52	187 1,30,900	51 35,700	1,160 8,12,000
7 Jan	897.85	57.65 ₹ 40,355	-15.2 -10640.00	26.21	221 1,54,700	-24 -16,800	1,111 7,77,700
6 Jan	914.25	76.25 ₹ 53,375	16.55 11585.00	33.29	441 3,08,700	-120 -84,000	1,136 7,95,200
5 Jan	899.95	55.95 ₹ 39,165	-6.35 -4445.00	21.83	96 67,200	-18 -12,600	1,261 8,82,700
2 Jan	902.45	61.05 ₹ 42,735	8.3 5810.00	22.55	304 2,12,800	-55 -38,500	1,279 8,95,300
1 Jan	890.20	52.25 ₹ 36,575	17.75 12425.00	23.38	1,048 7,33,600	-149 -1,04,300	1,338 9,36,600
31 Dec	864.20	35.5 ₹ 24,850	13.4 9380.00	24.81	4,045 28,31,500	277 1,93,900	1,491 10,43,700
30 Dec	841.50	22.15 ₹ 15,505	-0.2 -140.00	24.89	1,782 12,47,400	252 1,76,400	1,129 7,90,300
29 Dec	839.60	22.15 ₹ 15,505	-7.05 -4935.00	25.36	815 5,70,500	210 1,47,000	877 6,13,900
26 Dec	849.85	27.9 ₹ 19,530	-1.25 -875.00	25.14	727 5,08,900	157 1,09,900	665 4,65,500
24 Dec	848.05	29 ₹ 20,300	-1.1 -770.00	24.74	560 3,92,000	110 77,000	506 3,54,200
23 Dec	849.90	28.7 ₹ 20,090	-7.25 -5075.00	25.31	224 1,56,800	75 52,500	394 2,75,800
22 Dec	856.40	35.4 ₹ 24,780	7.4 5180.00	26.00	451 3,15,700	82 57,400	318 2,22,600
19 Dec	844.70	27.25 ₹ 19,075	2.55 1785.00	24.13	88 61,600	-10 -7,000	237 1,65,900
18 Dec	834.90	24.6 ₹ 17,220	-0.5 -350.00	25.61	134 93,800	50 35,000	246 1,72,200
17 Dec	833.85	25.8 ₹ 18,060	-6.5 -4550.00	25.21	142 99,400	77 53,900	197 1,37,900
16 Dec	845.05	32.35 ₹ 22,645	-3.05 -2135.00	26.25	60 42,000	14 9,800	122 85,400
15 Dec	851.25	35.1 ₹ 24,570	0 0.00	25.91	88 61,600	15 10,500	108 75,600
12 Dec	846.15	35.1 ₹ 24,570	5 3500.00	26.66	59 41,300	5 3,500	94 65,800
11 Dec	835.55	30.1 ₹ 21,070	2.1 1470.00	27.29	21 14,700	9 6,300	88 61,600
10 Dec	833.85	28 ₹ 19,600	-10.1 -7070.00	25.93	20 14,000	6 4,200	78 54,600
9 Dec	844.35	38.1 ₹ 26,670	4.7 3290.00	27.88	40 28,000	34 23,800	71 49,700
8 Dec	841.40	32.7 ₹ 22,890	-19.3 -13510.00	26.19	45 31,500	26 18,200	35 24,500
5 Dec	870.10	52 ₹ 36,400	4.1 2870.00	25.90	4 2,800	0 0	6 4,200
4 Dec	863.00	47.9 ₹ 33,530	-14.9 -10430.00	26.75	10 7,000	5 3,500	5 3,500
3 Dec	846.90	62.8 ₹ 43,960	0 0.00	-	0 0	0 0	0 0

2 Dec	850.30	62.8 ₹ 43,960	0 0.00	-	0 0	0 0	0 0
1 Dec	847.15	62.8 ₹ 43,960	0 0.00	-	0 0	0 0	0 0
28 Nov	858.55	62.8 ₹ 43,960	0 0.00	-	0 0	0 0	0 0
27 Nov	857.45	62.8 ₹ 43,960	0 0.00	-	0 0	0 0	0 0
26 Nov	850.70	62.8 ₹ 43,960	0 0.00	-	0 0	0 0	0 0

For Indusind Bank Limited - strike price 850 expiring on 27JAN2026

Delta for 850 CE is 0.76

Historical price for 850 CE is as follows

On 9 Jan INDUSINDBK was trading at 882.25. The strike last trading price was 44.35, which was -0.35 lower than the previous day. The implied volatity was 28.24, the open interest changed by 22 which increased total open position to 1182

On 8 Jan INDUSINDBK was trading at 883.45. The strike last trading price was 45.4, which was -12.95 lower than the previous day. The implied volatity was 29.52, the open interest changed by 51 which increased total open position to 1160

On 7 Jan INDUSINDBK was trading at 897.85. The strike last trading price was 57.65, which was -15.2 lower than the previous day. The implied volatity was 26.21, the open interest changed by -24 which decreased total open position to 1111

On 6 Jan INDUSINDBK was trading at 914.25. The strike last trading price was 76.25, which was 16.55 higher than the previous day. The implied volatity was 33.29, the open interest changed by -120 which decreased total open position to 1136

On 5 Jan INDUSINDBK was trading at 899.95. The strike last trading price was 55.95, which was -6.35 lower than the previous day. The implied volatity was 21.83, the open interest changed by -18 which decreased total open position to 1261

On 2 Jan INDUSINDBK was trading at 902.45. The strike last trading price was 61.05, which was 8.3 higher than the previous day. The implied volatity was 22.55, the open interest changed by -55 which decreased total open position to 1279

On 1 Jan INDUSINDBK was trading at 890.20. The strike last trading price was 52.25, which was 17.75 higher than the previous day. The implied volatity was 23.38, the open interest changed by -149 which decreased total open position to 1338

On 31 Dec INDUSINDBK was trading at 864.20. The strike last trading price was 35.5, which was 13.4 higher than the previous day. The implied volatity was 24.81, the open interest changed by 277 which increased total open position to 1491

On 30 Dec INDUSINDBK was trading at 841.50. The strike last trading price was 22.15, which was -0.2 lower than the previous day. The implied volatity was 24.89, the open interest changed by 252 which increased total open position to 1129

On 29 Dec INDUSINDBK was trading at 839.60. The strike last trading price was 22.15, which was -7.05 lower than the previous day. The implied volatity was 25.36, the open interest changed by 210 which increased total open position to 877

On 26 Dec INDUSINDBK was trading at 849.85. The strike last trading price was 27.9, which was -1.25 lower than the previous day. The implied volatity was 25.14, the open interest changed by 157 which increased total open position to 665

On 24 Dec INDUSINDBK was trading at 848.05. The strike last trading price was 29, which was -1.1 lower than the previous day. The implied volatity was 24.74, the open interest changed by 110 which increased total open position to 506

On 23 Dec INDUSINDBK was trading at 849.90. The strike last trading price was 28.7, which was -7.25 lower than the previous day. The implied volatity was 25.31, the open interest changed by 75 which increased total open position to 394

On 22 Dec INDUSINDBK was trading at 856.40. The strike last trading price was 35.4, which was 7.4 higher than the previous day. The implied volatity was 26.00, the open interest changed by 82 which increased total open position to 318

On 19 Dec INDUSINDBK was trading at 844.70. The strike last trading price was 27.25, which was 2.55 higher than the previous day. The implied volatity was 24.13, the open interest changed by -10 which decreased total open position to 237

On 18 Dec INDUSINDBK was trading at 834.90. The strike last trading price was 24.6, which was -0.5 lower than the previous day. The implied volatity was 25.61, the open interest changed by 50 which increased total open position to 246

On 17 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 25.8, which was -6.5 lower than the previous day. The implied volatity was 25.21, the open interest changed by 77 which increased total open position to 197

On 16 Dec INDUSINDBK was trading at 845.05. The strike last trading price was 32.35, which was -3.05 lower than the previous day. The implied volatity was 26.25, the open interest changed by 14 which increased total open position to 122

On 15 Dec INDUSINDBK was trading at 851.25. The strike last trading price was 35.1, which was 0 lower than the previous day. The implied volatity was 25.91, the open interest changed by 15 which increased total open position to 108

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 35.1, which was 5 higher than the previous day. The implied volatity was 26.66, the open interest changed by 5 which increased total open position to 94

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 30.1, which was 2.1 higher than the previous day. The implied volatity was 27.29, the open interest changed by 9 which increased total open position to 88

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 28, which was -10.1 lower than the previous day. The implied volatity was 25.93, the open interest changed by 6 which increased total open position to 78

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 38.1, which was 4.7 higher than the previous day. The implied volatity was 27.88, the open interest changed by 34 which increased total open position to 71

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 32.7, which was -19.3 lower than the previous day. The implied volatity was 26.19, the open interest changed by 26 which increased total open position to 35

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 52, which was 4.1 higher than the previous day. The implied volatity was 25.90, the open interest changed by 0 which decreased total open position to 6

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 47.9, which was -14.9 lower than the previous day. The implied volatity was 26.75, the open interest changed by 5 which increased total open position to 5

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 62.8, 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 Dec INDUSINDBK was trading at 850.30. The strike last trading price was 62.8, 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 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 62.8, 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 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 62.8, 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 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 62.8, 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 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 62.8, 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 27JAN2026 850 PE
Delta: -0.26 Vega: 0.64 Theta: -0.50 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	882.25	10.3 ₹ 7,210	-0.65 -455.00	31.64	873 6,11,100	0 0	1,492 10,44,400
8 Jan	883.45	10.85 ₹ 7,595	3.45 2415.00	31.51	1,365 9,55,500	-44 -30,800	1,483 10,38,100
7 Jan	897.85	7.2 ₹ 5,040	2.4 1680.00	31.22	942 6,59,400	-237 -1,65,900	1,527 10,68,900
6 Jan	914.25	4.6 ₹ 3,220	-2.7 -1890.00	30.79	4,792 33,54,400	121 84,700	1,697 11,87,900
5 Jan	899.95	8.2 ₹ 5,740	1.55 1085.00	31.35	1,081 7,56,700	-37 -25,900	1,585 11,09,500
2 Jan	902.45	6.55 ₹ 4,585	-2.2 -1540.00	28.24	2,289 16,02,300	-50 -35,000	1,619 11,33,300
1 Jan	890.20	8.9 ₹ 6,230	-7.75 -5425.00	27.85	1,489 10,42,300	378 2,64,600	1,670 11,69,000
31 Dec	864.20	16.3 ₹ 11,410	-10 -7000.00	27.76	2,582 18,07,400	511 3,57,700	1,293 9,05,100
30 Dec	841.50	25.65 ₹ 17,955	-1.85 -1295.00	26.44	857 5,99,900	257 1,79,900	784 5,48,800
29 Dec	839.60	27.5 ₹ 19,250	3.45 2415.00	27.03	542 3,79,400	98 68,600	525 3,67,500
26 Dec	849.85	24.95 ₹ 17,465	1 700.00	27.62	695 4,86,500	129 90,300	431 3,01,700
24 Dec	848.05	23.85 ₹ 16,695	-0.25 -175.00	26.34	244 1,70,800	106 74,200	301 2,10,700
23 Dec	849.90	25.35 ₹ 17,745	3.85 2695.00	26.42	129 90,300	54 37,800	193 1,35,100
22 Dec	856.40	21.4 ₹ 14,980	-4.75 -3325.00	26.33	204 1,42,800	115 80,500	140 98,000
19 Dec	844.70	26.1 ₹ 18,270	-4.4 -3080.00	24.48	6 4,200	-1 -700	23 16,100
18 Dec	834.90	30.5 ₹ 21,350	-2.6 -1820.00	23.94	2 1,400	0 0	24 16,800
17 Dec	833.85	33.1 ₹ 23,170	4.2 2940.00	27.26	14 9,800	8 5,600	24 16,800
16 Dec	845.05	29.25 ₹ 20,475	-34.75 -24325.00	27.68	26 18,200	14 9,800	14 9,800
15 Dec	851.25	64 ₹ 44,800	0 0.00	1.09	0 0	0 0	0 0
12 Dec	846.15	64 ₹ 44,800	0 0.00	0.67	0 0	0 0	0 0
11 Dec	835.55	64 ₹ 44,800	0 0.00	-	0 0	0 0	0 0
10 Dec	833.85	64 ₹ 44,800	0 0.00	-	0 0	0 0	0 0
9 Dec	844.35	64 ₹ 44,800	0 0.00	0.72	0 0	0 0	0 0
8 Dec	841.40	64 ₹ 44,800	0 0.00	-	0 0	0 0	0 0
5 Dec	870.10	64 ₹ 44,800	0 0.00	2.83	0 0	0 0	0 0
4 Dec	863.00	64 ₹ 44,800	0 0.00	2.12	0 0	0 0	0 0
3 Dec	846.90	64 ₹ 44,800	0 0.00	0.80	0 0	0 0	0 0
2 Dec	850.30	64 ₹ 44,800	0 0.00	1.30	0 0	0 0	0 0
1 Dec	847.15	64 ₹ 44,800	0 0.00	0.75	0 0	0 0	0 0
28 Nov	858.55	64 ₹ 44,800	0 0.00	1.84	0 0	0 0	0 0
27 Nov	857.45	64 ₹ 44,800	0 0.00	1.75	0 0	0 0	0 0
26 Nov	850.70	64 ₹ 44,800	0 0.00	1.30	0 0	0 0	0 0

For Indusind Bank Limited - strike price 850 expiring on 27JAN2026

Delta for 850 PE is -0.26

Historical price for 850 PE is as follows

On 9 Jan INDUSINDBK was trading at 882.25. The strike last trading price was 10.3, which was -0.65 lower than the previous day. The implied volatity was 31.64, the open interest changed by 0 which decreased total open position to 1492

On 8 Jan INDUSINDBK was trading at 883.45. The strike last trading price was 10.85, which was 3.45 higher than the previous day. The implied volatity was 31.51, the open interest changed by -44 which decreased total open position to 1483

On 7 Jan INDUSINDBK was trading at 897.85. The strike last trading price was 7.2, which was 2.4 higher than the previous day. The implied volatity was 31.22, the open interest changed by -237 which decreased total open position to 1527

On 6 Jan INDUSINDBK was trading at 914.25. The strike last trading price was 4.6, which was -2.7 lower than the previous day. The implied volatity was 30.79, the open interest changed by 121 which increased total open position to 1697

On 5 Jan INDUSINDBK was trading at 899.95. The strike last trading price was 8.2, which was 1.55 higher than the previous day. The implied volatity was 31.35, the open interest changed by -37 which decreased total open position to 1585

On 2 Jan INDUSINDBK was trading at 902.45. The strike last trading price was 6.55, which was -2.2 lower than the previous day. The implied volatity was 28.24, the open interest changed by -50 which decreased total open position to 1619

On 1 Jan INDUSINDBK was trading at 890.20. The strike last trading price was 8.9, which was -7.75 lower than the previous day. The implied volatity was 27.85, the open interest changed by 378 which increased total open position to 1670

On 31 Dec INDUSINDBK was trading at 864.20. The strike last trading price was 16.3, which was -10 lower than the previous day. The implied volatity was 27.76, the open interest changed by 511 which increased total open position to 1293

On 30 Dec INDUSINDBK was trading at 841.50. The strike last trading price was 25.65, which was -1.85 lower than the previous day. The implied volatity was 26.44, the open interest changed by 257 which increased total open position to 784

On 29 Dec INDUSINDBK was trading at 839.60. The strike last trading price was 27.5, which was 3.45 higher than the previous day. The implied volatity was 27.03, the open interest changed by 98 which increased total open position to 525

On 26 Dec INDUSINDBK was trading at 849.85. The strike last trading price was 24.95, which was 1 higher than the previous day. The implied volatity was 27.62, the open interest changed by 129 which increased total open position to 431

On 24 Dec INDUSINDBK was trading at 848.05. The strike last trading price was 23.85, which was -0.25 lower than the previous day. The implied volatity was 26.34, the open interest changed by 106 which increased total open position to 301

On 23 Dec INDUSINDBK was trading at 849.90. The strike last trading price was 25.35, which was 3.85 higher than the previous day. The implied volatity was 26.42, the open interest changed by 54 which increased total open position to 193

On 22 Dec INDUSINDBK was trading at 856.40. The strike last trading price was 21.4, which was -4.75 lower than the previous day. The implied volatity was 26.33, the open interest changed by 115 which increased total open position to 140

On 19 Dec INDUSINDBK was trading at 844.70. The strike last trading price was 26.1, which was -4.4 lower than the previous day. The implied volatity was 24.48, the open interest changed by -1 which decreased total open position to 23

On 18 Dec INDUSINDBK was trading at 834.90. The strike last trading price was 30.5, which was -2.6 lower than the previous day. The implied volatity was 23.94, the open interest changed by 0 which decreased total open position to 24

On 17 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 33.1, which was 4.2 higher than the previous day. The implied volatity was 27.26, the open interest changed by 8 which increased total open position to 24

On 16 Dec INDUSINDBK was trading at 845.05. The strike last trading price was 29.25, which was -34.75 lower than the previous day. The implied volatity was 27.68, the open interest changed by 14 which increased total open position to 14

On 15 Dec INDUSINDBK was trading at 851.25. The strike last trading price was 64, which was 0 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 64, which was 0 lower than the previous day. The implied volatity was 0.67, the open interest changed by 0 which decreased total open position to 0

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 64, 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 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 64, 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 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 64, which was 0 lower than the previous day. The implied volatity was 0.72, 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 64, 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 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 64, which was 0 lower than the previous day. The implied volatity was 2.83, 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 64, which was 0 lower than the previous day. The implied volatity was 2.12, 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 64, which was 0 lower than the previous day. The implied volatity was 0.80, 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 64, which was 0 lower than the previous day. The implied volatity was 1.30, 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 64, which was 0 lower than the previous day. The implied volatity was 0.75, 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 64, which was 0 lower than the previous day. The implied volatity was 1.84, 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 64, which was 0 lower than the previous day. The implied volatity was 1.75, 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 64, which was 0 lower than the previous day. The implied volatity was 1.30, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD