INDUSINDBK

Indusind Bank Limited

840.4 +6.55 (0.79%)

L: 827.5 H: 842.8

Back to Option Chain

Historical option data for INDUSINDBK
11 Dec 2025 12:51 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 850 CE
Delta: 0.47 Vega: 0.77 Theta: -0.60 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
11 Dec	840.80	16.7 ₹ 11,690	3.1 2170.00	24.67	1,848 12,93,600	-42 -29,400	1,873 13,11,100
10 Dec	833.85	13.5 ₹ 9,450	-6.65 -4655.00	24.84	3,036 21,25,200	152 1,06,400	1,918 13,42,600
9 Dec	844.35	20.65 ₹ 14,455	1.7 1190.00	24.98	2,521 17,64,700	-7 -4,900	1,770 12,39,000
8 Dec	841.40	17.85 ₹ 12,495	-18.6 -13020.00	25.06	2,309 16,16,300	192 1,34,400	1,834 12,83,800
5 Dec	870.10	36.25 ₹ 25,375	2.5 1750.00	23.54	1,177 8,23,900	-42 -29,400	1,643 11,50,100
4 Dec	863.00	32.9 ₹ 23,030	9.35 6545.00	25.72	2,846 19,92,200	-288 -2,01,600	1,685 11,79,500
3 Dec	846.90	22.6 ₹ 15,820	-2.9 -2030.00	24.20	2,269 15,88,300	97 67,900	1,976 13,83,200
2 Dec	850.30	25.55 ₹ 17,885	1.35 945.00	23.10	1,221 8,54,700	-7 -4,900	1,876 13,13,200
1 Dec	847.15	23.95 ₹ 16,765	-7.65 -5355.00	24.06	2,443 17,10,100	168 1,17,600	1,883 13,18,100
28 Nov	858.55	31.9 ₹ 22,330	0.8 560.00	23.23	1,478 10,34,600	-17 -11,900	1,716 12,01,200
27 Nov	857.45	30.65 ₹ 21,455	3.15 2205.00	22.09	2,767 19,36,900	-98 -68,600	1,734 12,13,800
26 Nov	850.70	26.9 ₹ 18,830	3.65 2555.00	22.11	2,817 19,71,900	142 99,400	1,833 12,83,100
25 Nov	839.90	23.65 ₹ 16,555	-0.45 -315.00	22.44	2,166 15,16,200	174 1,21,800	1,697 11,87,900

24 Nov	836.05	23.4 ₹ 16,380	-6.25 -4375.00	25.33	2,274 15,91,800	395 2,76,500	1,514 10,59,800
21 Nov	846.55	29.6 ₹ 20,720	6.5 4550.00	24.56	3,359 23,51,300	470 3,29,000	1,118 7,82,600
20 Nov	829.40	23.65 ₹ 16,555	-5.4 -3780.00	26.13	1,111 7,77,700	192 1,34,400	587 4,10,900
19 Nov	839.60	29.35 ₹ 20,545	-4.5 -3150.00	26.36	600 4,20,000	204 1,42,800	396 2,77,200
18 Nov	847.95	32.95 ₹ 23,065	-6.05 -4235.00	25.43	150 1,05,000	34 23,800	203 1,42,100
17 Nov	854.05	38.85 ₹ 27,195	2 1400.00	27.04	248 1,73,600	82 57,400	170 1,19,000
14 Nov	848.25	37 ₹ 25,900	-9.15 -6405.00	27.04	77 53,900	12 8,400	87 60,900
13 Nov	863.45	47.05 ₹ 32,935	-2 -1400.00	27.52	93 65,100	-36 -25,200	75 52,500
12 Nov	864.40	47.5 ₹ 33,250	17.05 11935.00	28.51	240 1,68,000	-13 -9,100	111 77,700
11 Nov	826.10	30.5 ₹ 21,350	14.45 10115.00	29.22	125 87,500	65 45,500	124 86,800
10 Nov	799.35	16 ₹ 11,200	0.8 560.00	27.03	72 50,400	54 37,800	55 38,500
7 Nov	797.25	15.2 ₹ 10,640	-29.8 -20860.00	25.32	1 700	0 0	0 0
6 Nov	786.20	45 ₹ 31,500	0 0.00	4.52	0 0	0 0	0 0
4 Nov	790.20	45 ₹ 31,500	0 0.00	4.29	0 0	0 0	0 0
3 Nov	796.90	45 ₹ 31,500	0 0.00	3.43	0 0	0 0	0 0
31 Oct	794.80	45 ₹ 31,500	0 0.00	-	0 0	0 0	0 0
30 Oct	800.95	45 ₹ 31,500	0 0.00	3.11	0 0	0 0	0 0
29 Oct	807.45	45 ₹ 31,500	0 0.00	2.48	0 0	0 0	0 0

For Indusind Bank Limited - strike price 850 expiring on 30DEC2025

Delta for 850 CE is 0.47

Historical price for 850 CE is as follows

On 11 Dec INDUSINDBK was trading at 840.80. The strike last trading price was 16.7, which was 3.1 higher than the previous day. The implied volatity was 24.67, the open interest changed by -42 which decreased total open position to 1873

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 13.5, which was -6.65 lower than the previous day. The implied volatity was 24.84, the open interest changed by 152 which increased total open position to 1918

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 20.65, which was 1.7 higher than the previous day. The implied volatity was 24.98, the open interest changed by -7 which decreased total open position to 1770

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 17.85, which was -18.6 lower than the previous day. The implied volatity was 25.06, the open interest changed by 192 which increased total open position to 1834

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 36.25, which was 2.5 higher than the previous day. The implied volatity was 23.54, the open interest changed by -42 which decreased total open position to 1643

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 32.9, which was 9.35 higher than the previous day. The implied volatity was 25.72, the open interest changed by -288 which decreased total open position to 1685

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 22.6, which was -2.9 lower than the previous day. The implied volatity was 24.20, the open interest changed by 97 which increased total open position to 1976

On 2 Dec INDUSINDBK was trading at 850.30. The strike last trading price was 25.55, which was 1.35 higher than the previous day. The implied volatity was 23.10, the open interest changed by -7 which decreased total open position to 1876

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 23.95, which was -7.65 lower than the previous day. The implied volatity was 24.06, the open interest changed by 168 which increased total open position to 1883

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 31.9, which was 0.8 higher than the previous day. The implied volatity was 23.23, the open interest changed by -17 which decreased total open position to 1716

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 30.65, which was 3.15 higher than the previous day. The implied volatity was 22.09, the open interest changed by -98 which decreased total open position to 1734

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 26.9, which was 3.65 higher than the previous day. The implied volatity was 22.11, the open interest changed by 142 which increased total open position to 1833

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 23.65, which was -0.45 lower than the previous day. The implied volatity was 22.44, the open interest changed by 174 which increased total open position to 1697

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 23.4, which was -6.25 lower than the previous day. The implied volatity was 25.33, the open interest changed by 395 which increased total open position to 1514

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 29.6, which was 6.5 higher than the previous day. The implied volatity was 24.56, the open interest changed by 470 which increased total open position to 1118

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 23.65, which was -5.4 lower than the previous day. The implied volatity was 26.13, the open interest changed by 192 which increased total open position to 587

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 29.35, which was -4.5 lower than the previous day. The implied volatity was 26.36, the open interest changed by 204 which increased total open position to 396

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 32.95, which was -6.05 lower than the previous day. The implied volatity was 25.43, the open interest changed by 34 which increased total open position to 203

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 38.85, which was 2 higher than the previous day. The implied volatity was 27.04, the open interest changed by 82 which increased total open position to 170

On 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 37, which was -9.15 lower than the previous day. The implied volatity was 27.04, the open interest changed by 12 which increased total open position to 87

On 13 Nov INDUSINDBK was trading at 863.45. The strike last trading price was 47.05, which was -2 lower than the previous day. The implied volatity was 27.52, the open interest changed by -36 which decreased total open position to 75

On 12 Nov INDUSINDBK was trading at 864.40. The strike last trading price was 47.5, which was 17.05 higher than the previous day. The implied volatity was 28.51, the open interest changed by -13 which decreased total open position to 111

On 11 Nov INDUSINDBK was trading at 826.10. The strike last trading price was 30.5, which was 14.45 higher than the previous day. The implied volatity was 29.22, the open interest changed by 65 which increased total open position to 124

On 10 Nov INDUSINDBK was trading at 799.35. The strike last trading price was 16, which was 0.8 higher than the previous day. The implied volatity was 27.03, the open interest changed by 54 which increased total open position to 55

On 7 Nov INDUSINDBK was trading at 797.25. The strike last trading price was 15.2, which was -29.8 lower than the previous day. The implied volatity was 25.32, 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 45, which was 0 lower than the previous day. The implied volatity was 4.52, 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 45, which was 0 lower than the previous day. The implied volatity was 4.29, 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 45, which was 0 lower than the previous day. The implied volatity was 3.43, 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 45, 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 45, which was 0 lower than the previous day. The implied volatity was 3.11, 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 45, which was 0 lower than the previous day. The implied volatity was 2.48, the open interest changed by 0 which decreased total open position to 0

INDUSINDBK 30DEC2025 850 PE
Delta: -0.53 Vega: 0.77 Theta: -0.36 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
11 Dec	840.80	21.05 ₹ 14,735	-8.1 -5670.00	24.13	629 4,40,300	-4 -2,800	1,318 9,22,600
10 Dec	833.85	30.05 ₹ 21,035	9.35 6545.00	29.06	1,196 8,37,200	131 91,700	1,307 9,14,900
9 Dec	844.35	19.75 ₹ 13,825	-5.25 -3675.00	24.95	808 5,65,600	29 20,300	1,176 8,23,200
8 Dec	841.40	26 ₹ 18,200	14.2 9940.00	27.82	1,598 11,18,600	-24 -16,800	1,157 8,09,900
5 Dec	870.10	11.65 ₹ 8,155	-3.9 -2730.00	24.73	1,537 10,75,900	-60 -42,000	1,160 8,12,000
4 Dec	863.00	16 ₹ 11,200	-6.45 -4515.00	25.99	2,534 17,73,800	19 13,300	1,225 8,57,500
3 Dec	846.90	23.15 ₹ 16,205	1.45 1015.00	25.75	1,557 10,89,900	27 18,900	1,211 8,47,700
2 Dec	850.30	21.3 ₹ 14,910	-2.85 -1995.00	26.55	837 5,85,900	3 2,100	1,185 8,29,500
1 Dec	847.15	25 ₹ 17,500	6.45 4515.00	27.47	2,080 14,56,000	43 30,100	1,181 8,26,700
28 Nov	858.55	18.8 ₹ 13,160	-1 -700.00	25.71	996 6,97,200	24 16,800	1,146 8,02,200
27 Nov	857.45	20 ₹ 14,000	-2.1 -1470.00	26.23	1,620 11,34,000	1 700	1,122 7,85,400
26 Nov	850.70	22.3 ₹ 15,610	-5.85 -4095.00	25.27	2,217 15,51,900	103 72,100	1,147 8,02,900
25 Nov	839.90	27.7 ₹ 19,390	-4.1 -2870.00	25.70	765 5,35,500	249 1,74,300	1,050 7,35,000
24 Nov	836.05	32.5 ₹ 22,750	5.55 3885.00	27.67	917 6,41,900	197 1,37,900	791 5,53,700
21 Nov	846.55	27.9 ₹ 19,530	-8.5 -5950.00	27.60	1,570 10,99,000	252 1,76,400	594 4,15,800
20 Nov	829.40	36.35 ₹ 25,445	4.75 3325.00	27.70	307 2,14,900	142 99,400	335 2,34,500
19 Nov	839.60	31.9 ₹ 22,330	3.5 2450.00	28.18	278 1,94,600	52 36,400	191 1,33,700
18 Nov	847.95	28.45 ₹ 19,915	2.9 2030.00	28.09	103 72,100	22 15,400	139 97,300
17 Nov	854.05	25.45 ₹ 17,815	-3.45 -2415.00	27.57	75 52,500	2 1,400	117 81,900
14 Nov	848.25	28.15 ₹ 19,705	3 2100.00	27.16	73 51,100	2 1,400	115 80,500
13 Nov	863.45	24.5 ₹ 17,150	-3.25 -2275.00	29.00	174 1,21,800	20 14,000	113 79,100
12 Nov	864.40	27.75 ₹ 19,425	-17.75 -12425.00	30.90	130 91,000	79 55,300	93 65,100
11 Nov	826.10	45.5 ₹ 31,850	-11 -7700.00	32.81	30 21,000	4 2,800	13 9,100
10 Nov	799.35	56.5 ₹ 39,550	1.5 1050.00	26.14	3 2,100	0 0	7 4,900
7 Nov	797.25	55 ₹ 38,500	0.25 175.00	-	0 0	0 0	0 0
6 Nov	786.20	55 ₹ 38,500	0.25 175.00	-	0 0	0 0	0 0
4 Nov	790.20	55 ₹ 38,500	0.25 175.00	-	0 0	0 0	0 0
3 Nov	796.90	55 ₹ 38,500	0.25 175.00	-	0 0	0 0	0 0
31 Oct	794.80	55 ₹ 38,500	0.25 175.00	-	0 0	5 3,500	0 0
30 Oct	800.95	55 ₹ 38,500	0.25 175.00	25.03	5 3,500	4 2,800	6 4,200
29 Oct	807.45	54.75 ₹ 38,325	-31.55 -22085.00	28.28	2 1,400	0 0	0 0

For Indusind Bank Limited - strike price 850 expiring on 30DEC2025

Delta for 850 PE is -0.53

Historical price for 850 PE is as follows

On 11 Dec INDUSINDBK was trading at 840.80. The strike last trading price was 21.05, which was -8.1 lower than the previous day. The implied volatity was 24.13, the open interest changed by -4 which decreased total open position to 1318

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 30.05, which was 9.35 higher than the previous day. The implied volatity was 29.06, the open interest changed by 131 which increased total open position to 1307

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 19.75, which was -5.25 lower than the previous day. The implied volatity was 24.95, the open interest changed by 29 which increased total open position to 1176

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 26, which was 14.2 higher than the previous day. The implied volatity was 27.82, the open interest changed by -24 which decreased total open position to 1157

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 11.65, which was -3.9 lower than the previous day. The implied volatity was 24.73, the open interest changed by -60 which decreased total open position to 1160

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 16, which was -6.45 lower than the previous day. The implied volatity was 25.99, the open interest changed by 19 which increased total open position to 1225

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 23.15, which was 1.45 higher than the previous day. The implied volatity was 25.75, the open interest changed by 27 which increased total open position to 1211

On 2 Dec INDUSINDBK was trading at 850.30. The strike last trading price was 21.3, which was -2.85 lower than the previous day. The implied volatity was 26.55, the open interest changed by 3 which increased total open position to 1185

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 25, which was 6.45 higher than the previous day. The implied volatity was 27.47, the open interest changed by 43 which increased total open position to 1181

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 18.8, which was -1 lower than the previous day. The implied volatity was 25.71, the open interest changed by 24 which increased total open position to 1146

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 20, which was -2.1 lower than the previous day. The implied volatity was 26.23, the open interest changed by 1 which increased total open position to 1122

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 22.3, which was -5.85 lower than the previous day. The implied volatity was 25.27, the open interest changed by 103 which increased total open position to 1147

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 27.7, which was -4.1 lower than the previous day. The implied volatity was 25.70, the open interest changed by 249 which increased total open position to 1050

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 32.5, which was 5.55 higher than the previous day. The implied volatity was 27.67, the open interest changed by 197 which increased total open position to 791

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 27.9, which was -8.5 lower than the previous day. The implied volatity was 27.60, the open interest changed by 252 which increased total open position to 594

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 36.35, which was 4.75 higher than the previous day. The implied volatity was 27.70, the open interest changed by 142 which increased total open position to 335

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 31.9, which was 3.5 higher than the previous day. The implied volatity was 28.18, the open interest changed by 52 which increased total open position to 191

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 28.45, which was 2.9 higher than the previous day. The implied volatity was 28.09, the open interest changed by 22 which increased total open position to 139

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 25.45, which was -3.45 lower than the previous day. The implied volatity was 27.57, the open interest changed by 2 which increased total open position to 117

On 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 28.15, which was 3 higher than the previous day. The implied volatity was 27.16, the open interest changed by 2 which increased total open position to 115

On 13 Nov INDUSINDBK was trading at 863.45. The strike last trading price was 24.5, which was -3.25 lower than the previous day. The implied volatity was 29.00, the open interest changed by 20 which increased total open position to 113

On 12 Nov INDUSINDBK was trading at 864.40. The strike last trading price was 27.75, which was -17.75 lower than the previous day. The implied volatity was 30.90, the open interest changed by 79 which increased total open position to 93

On 11 Nov INDUSINDBK was trading at 826.10. The strike last trading price was 45.5, which was -11 lower than the previous day. The implied volatity was 32.81, the open interest changed by 4 which increased total open position to 13

On 10 Nov INDUSINDBK was trading at 799.35. The strike last trading price was 56.5, which was 1.5 higher than the previous day. The implied volatity was 26.14, the open interest changed by 0 which decreased total open position to 7

On 7 Nov INDUSINDBK was trading at 797.25. The strike last trading price was 55, which was 0.25 higher 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 55, which was 0.25 higher 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 55, which was 0.25 higher 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 55, which was 0.25 higher 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 55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 30 Oct INDUSINDBK was trading at 800.95. The strike last trading price was 55, which was 0.25 higher than the previous day. The implied volatity was 25.03, the open interest changed by 4 which increased total open position to 6

On 29 Oct INDUSINDBK was trading at 807.45. The strike last trading price was 54.75, which was -31.55 lower than the previous day. The implied volatity was 28.28, 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