INDUSINDBK

Indusind Bank Limited

870.1 +7.10 (0.82%)

L: 856.1 H: 874.4

Back to Option Chain

Historical option data for INDUSINDBK
05 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 860 CE
Delta: 0.63 Vega: 0.86 Theta: -0.55 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	870.10	29.95 ₹ 20,965	2.05 1435.00	23.60	3,172 22,20,400	-51 -35,700	1,244 8,70,800
4 Dec	863.00	27.3 ₹ 19,110	8.5 5950.00	25.77	5,217 36,51,900	-412 -2,88,400	1,303 9,12,100
3 Dec	846.90	18.45 ₹ 12,915	-2.45 -1715.00	24.64	2,027 14,18,900	161 1,12,700	1,714 11,99,800
2 Dec	850.30	20.8 ₹ 14,560	0.9 630.00	23.39	1,542 10,79,400	11 7,700	1,550 10,85,000
1 Dec	847.15	19.5 ₹ 13,650	-6.7 -4690.00	24.26	3,036 21,25,200	245 1,71,500	1,527 10,68,900
28 Nov	858.55	26.35 ₹ 18,445	0.35 245.00	23.21	2,195 15,36,500	128 89,600	1,283 8,98,100

27 Nov	857.45	25.2 ₹ 17,640	2.5 1750.00	22.14	3,071 21,49,700	57 39,900	1,157 8,09,900
26 Nov	850.70	22.35 ₹ 15,645	3.2 2240.00	22.56	2,818 19,72,600	138 96,600	1,100 7,70,000
25 Nov	839.90	19 ₹ 13,300	-1.2 -840.00	22.32	1,040 7,28,000	88 61,600	962 6,73,400
24 Nov	836.05	19.5 ₹ 13,650	-5.65 -3955.00	25.54	1,774 12,41,800	111 77,700	876 6,13,200
21 Nov	846.55	25.25 ₹ 17,675	5.65 3955.00	24.96	2,028 14,19,600	417 2,91,900	765 5,35,500
20 Nov	829.40	19.9 ₹ 13,930	-4.7 -3290.00	26.29	320 2,24,000	66 46,200	338 2,36,600
19 Nov	839.60	24.65 ₹ 17,255	-4.35 -3045.00	26.16	251 1,75,700	63 44,100	271 1,89,700
18 Nov	847.95	29.55 ₹ 20,685	-3.9 -2730.00	26.74	147 1,02,900	13 9,100	208 1,45,600
17 Nov	854.05	33.25 ₹ 23,275	2 1400.00	26.71	278 1,94,600	135 94,500	197 1,37,900
14 Nov	848.25	31.55 ₹ 22,085	-9.1 -6370.00	26.62	78 54,600	29 20,300	62 43,400
13 Nov	863.45	41.3 ₹ 28,910	-2.3 -1610.00	27.43	36 25,200	-9 -6,300	33 23,100
12 Nov	864.40	44.2 ₹ 30,940	17.05 11935.00	30.32	47 32,900	16 11,200	42 29,400
11 Nov	826.10	27.15 ₹ 19,005	-5.6 -3920.00	29.81	41 28,700	25 17,500	25 17,500
10 Nov	799.35	32.75 ₹ 22,925	0 0.00	4.57	0 0	0 0	0 0
7 Nov	797.25	32.75 ₹ 22,925	0 0.00	4.56	0 0	0 0	0 0
6 Nov	786.20	32.75 ₹ 22,925	0 0.00	5.31	0 0	0 0	0 0
4 Nov	790.20	32.75 ₹ 22,925	0 0.00	5.01	0 0	0 0	0 0
3 Nov	796.90	32.75 ₹ 22,925	0 0.00	4.25	0 0	0 0	0 0
31 Oct	794.80	32.75 ₹ 22,925	0 0.00	-	0 0	0 0	0 0
30 Oct	800.95	32.75 ₹ 22,925	0 0.00	3.76	0 0	0 0	0 0
29 Oct	807.45	32.75 ₹ 22,925	0 0.00	3.26	0 0	0 0	0 0
28 Oct	799.75	32.75 ₹ 22,925	0 0.00	3.75	0 0	0 0	0 0
10 Oct	763.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Indusind Bank Limited - strike price 860 expiring on 30DEC2025

Delta for 860 CE is 0.63

Historical price for 860 CE is as follows

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 29.95, which was 2.05 higher than the previous day. The implied volatity was 23.60, the open interest changed by -51 which decreased total open position to 1244

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 27.3, which was 8.5 higher than the previous day. The implied volatity was 25.77, the open interest changed by -412 which decreased total open position to 1303

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 18.45, which was -2.45 lower than the previous day. The implied volatity was 24.64, the open interest changed by 161 which increased total open position to 1714

On 2 Dec INDUSINDBK was trading at 850.30. The strike last trading price was 20.8, which was 0.9 higher than the previous day. The implied volatity was 23.39, the open interest changed by 11 which increased total open position to 1550

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 19.5, which was -6.7 lower than the previous day. The implied volatity was 24.26, the open interest changed by 245 which increased total open position to 1527

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 26.35, which was 0.35 higher than the previous day. The implied volatity was 23.21, the open interest changed by 128 which increased total open position to 1283

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 25.2, which was 2.5 higher than the previous day. The implied volatity was 22.14, the open interest changed by 57 which increased total open position to 1157

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 22.35, which was 3.2 higher than the previous day. The implied volatity was 22.56, the open interest changed by 138 which increased total open position to 1100

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 19, which was -1.2 lower than the previous day. The implied volatity was 22.32, the open interest changed by 88 which increased total open position to 962

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 19.5, which was -5.65 lower than the previous day. The implied volatity was 25.54, the open interest changed by 111 which increased total open position to 876

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 25.25, which was 5.65 higher than the previous day. The implied volatity was 24.96, the open interest changed by 417 which increased total open position to 765

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 19.9, which was -4.7 lower than the previous day. The implied volatity was 26.29, the open interest changed by 66 which increased total open position to 338

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 24.65, which was -4.35 lower than the previous day. The implied volatity was 26.16, the open interest changed by 63 which increased total open position to 271

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 29.55, which was -3.9 lower than the previous day. The implied volatity was 26.74, the open interest changed by 13 which increased total open position to 208

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 33.25, which was 2 higher than the previous day. The implied volatity was 26.71, the open interest changed by 135 which increased total open position to 197

On 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 31.55, which was -9.1 lower than the previous day. The implied volatity was 26.62, the open interest changed by 29 which increased total open position to 62

On 13 Nov INDUSINDBK was trading at 863.45. The strike last trading price was 41.3, which was -2.3 lower than the previous day. The implied volatity was 27.43, the open interest changed by -9 which decreased total open position to 33

On 12 Nov INDUSINDBK was trading at 864.40. The strike last trading price was 44.2, which was 17.05 higher than the previous day. The implied volatity was 30.32, the open interest changed by 16 which increased total open position to 42

On 11 Nov INDUSINDBK was trading at 826.10. The strike last trading price was 27.15, which was -5.6 lower than the previous day. The implied volatity was 29.81, the open interest changed by 25 which increased total open position to 25

On 10 Nov INDUSINDBK was trading at 799.35. The strike last trading price was 32.75, which was 0 lower than the previous day. The implied volatity was 4.57, 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 32.75, which was 0 lower than the previous day. The implied volatity was 4.56, 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 32.75, which was 0 lower than the previous day. The implied volatity was 5.31, 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 32.75, which was 0 lower than the previous day. The implied volatity was 5.01, 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 32.75, which was 0 lower than the previous day. The implied volatity was 4.25, 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 32.75, 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 30 Oct INDUSINDBK was trading at 800.95. The strike last trading price was 32.75, which was 0 lower than the previous day. The implied volatity was 3.76, 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 32.75, which was 0 lower than the previous day. The implied volatity was 3.26, the open interest changed by 0 which decreased total open position to 0

On 28 Oct INDUSINDBK was trading at 799.75. The strike last trading price was 32.75, which was 0 lower than the previous day. The implied volatity was 3.75, the open interest changed by 0 which decreased total open position to 0

On 10 Oct INDUSINDBK was trading at 763.35. 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 30DEC2025 860 PE
Delta: -0.38 Vega: 0.86 Theta: -0.33 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	870.10	15 ₹ 10,500	-4.75 -3325.00	24.37	1,858 13,00,600	69 48,300	1,029 7,20,300
4 Dec	863.00	20.25 ₹ 14,175	-7.65 -5355.00	25.94	3,308 23,15,600	75 52,500	1,039 7,27,300
3 Dec	846.90	28.85 ₹ 20,195	2.05 1435.00	26.11	354 2,47,800	20 14,000	962 6,73,400
2 Dec	850.30	26.5 ₹ 18,550	-2.55 -1785.00	26.81	341 2,38,700	-3 -2,100	948 6,63,600
1 Dec	847.15	30.6 ₹ 21,420	7.5 5250.00	27.81	1,833 12,83,100	87 60,900	949 6,64,300
28 Nov	858.55	22.75 ₹ 15,925	-1.6 -1120.00	25.20	1,085 7,59,500	10 7,000	869 6,08,300
27 Nov	857.45	24.7 ₹ 17,290	-2.45 -1715.00	26.39	1,014 7,09,800	16 11,200	860 6,02,000
26 Nov	850.70	27.55 ₹ 19,285	-6.7 -4690.00	25.58	1,457 10,19,900	129 90,300	845 5,91,500
25 Nov	839.90	33.2 ₹ 23,240	-4.25 -2975.00	27.06	246 1,72,200	32 22,400	716 5,01,200
24 Nov	836.05	38.5 ₹ 26,950	6.75 4725.00	27.92	544 3,80,800	93 65,100	685 4,79,500
21 Nov	846.55	32.9 ₹ 23,030	-9.75 -6825.00	27.49	829 5,80,300	369 2,58,300	593 4,15,100
20 Nov	829.40	42.6 ₹ 29,820	5.4 3780.00	28.00	110 77,000	-7 -4,900	226 1,58,200
19 Nov	839.60	37.35 ₹ 26,145	4 2800.00	28.23	206 1,44,200	37 25,900	232 1,62,400
18 Nov	847.95	33.3 ₹ 23,310	3 2100.00	27.95	67 46,900	16 11,200	195 1,36,500
17 Nov	854.05	30.1 ₹ 21,070	-3.75 -2625.00	27.54	73 51,100	0 0	176 1,23,200
14 Nov	848.25	33.05 ₹ 23,135	3.85 2695.00	27.14	47 32,900	10 7,000	177 1,23,900
13 Nov	863.45	28.8 ₹ 20,160	-2.45 -1715.00	29.01	116 81,200	75 52,500	167 1,16,900
12 Nov	864.40	32.2 ₹ 22,540	-17.35 -12145.00	30.92	137 95,900	85 59,500	93 65,100
11 Nov	826.10	49.55 ₹ 34,685	-16.95 -11865.00	31.37	2 1,400	0 0	7 4,900
10 Nov	799.35	66.5 ₹ 46,550	0 0.00	-	0 0	1 700	0 0
7 Nov	797.25	66.5 ₹ 46,550	0 0.00	28.56	1 700	0 0	6 4,200
6 Nov	786.20	66.5 ₹ 46,550	3 2100.00	-	0 0	0 0	0 0
4 Nov	790.20	66.5 ₹ 46,550	3 2100.00	-	0 0	2 1,400	0 0
3 Nov	796.90	66.5 ₹ 46,550	3 2100.00	28.12	2 1,400	1 700	5 3,500
31 Oct	794.80	63.5 ₹ 44,450	-2.4 -1680.00	-	3 2,100	2 1,400	3 2,100
30 Oct	800.95	65.9 ₹ 46,130	-78.25 -54775.00	29.22	1 700	0 0	0 0
29 Oct	807.45	144.15 ₹ 1,00,905	0 0.00	-	0 0	0 0	0 0
28 Oct	799.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	763.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Indusind Bank Limited - strike price 860 expiring on 30DEC2025

Delta for 860 PE is -0.38

Historical price for 860 PE is as follows

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 15, which was -4.75 lower than the previous day. The implied volatity was 24.37, the open interest changed by 69 which increased total open position to 1029

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 20.25, which was -7.65 lower than the previous day. The implied volatity was 25.94, the open interest changed by 75 which increased total open position to 1039

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 28.85, which was 2.05 higher than the previous day. The implied volatity was 26.11, the open interest changed by 20 which increased total open position to 962

On 2 Dec INDUSINDBK was trading at 850.30. The strike last trading price was 26.5, which was -2.55 lower than the previous day. The implied volatity was 26.81, the open interest changed by -3 which decreased total open position to 948

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 30.6, which was 7.5 higher than the previous day. The implied volatity was 27.81, the open interest changed by 87 which increased total open position to 949

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 22.75, which was -1.6 lower than the previous day. The implied volatity was 25.20, the open interest changed by 10 which increased total open position to 869

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 24.7, which was -2.45 lower than the previous day. The implied volatity was 26.39, the open interest changed by 16 which increased total open position to 860

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 27.55, which was -6.7 lower than the previous day. The implied volatity was 25.58, the open interest changed by 129 which increased total open position to 845

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 33.2, which was -4.25 lower than the previous day. The implied volatity was 27.06, the open interest changed by 32 which increased total open position to 716

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 38.5, which was 6.75 higher than the previous day. The implied volatity was 27.92, the open interest changed by 93 which increased total open position to 685

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 32.9, which was -9.75 lower than the previous day. The implied volatity was 27.49, the open interest changed by 369 which increased total open position to 593

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 42.6, which was 5.4 higher than the previous day. The implied volatity was 28.00, the open interest changed by -7 which decreased total open position to 226

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 37.35, which was 4 higher than the previous day. The implied volatity was 28.23, the open interest changed by 37 which increased total open position to 232

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 33.3, which was 3 higher than the previous day. The implied volatity was 27.95, the open interest changed by 16 which increased total open position to 195

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 30.1, which was -3.75 lower than the previous day. The implied volatity was 27.54, the open interest changed by 0 which decreased total open position to 176

On 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 33.05, which was 3.85 higher than the previous day. The implied volatity was 27.14, the open interest changed by 10 which increased total open position to 177

On 13 Nov INDUSINDBK was trading at 863.45. The strike last trading price was 28.8, which was -2.45 lower than the previous day. The implied volatity was 29.01, the open interest changed by 75 which increased total open position to 167

On 12 Nov INDUSINDBK was trading at 864.40. The strike last trading price was 32.2, which was -17.35 lower than the previous day. The implied volatity was 30.92, the open interest changed by 85 which increased total open position to 93

On 11 Nov INDUSINDBK was trading at 826.10. The strike last trading price was 49.55, which was -16.95 lower than the previous day. The implied volatity was 31.37, the open interest changed by 0 which decreased total open position to 7

On 10 Nov INDUSINDBK was trading at 799.35. The strike last trading price was 66.5, 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 7 Nov INDUSINDBK was trading at 797.25. The strike last trading price was 66.5, which was 0 lower than the previous day. The implied volatity was 28.56, the open interest changed by 0 which decreased total open position to 6

On 6 Nov INDUSINDBK was trading at 786.20. The strike last trading price was 66.5, which was 3 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 66.5, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Nov INDUSINDBK was trading at 796.90. The strike last trading price was 66.5, which was 3 higher than the previous day. The implied volatity was 28.12, the open interest changed by 1 which increased total open position to 5

On 31 Oct INDUSINDBK was trading at 794.80. The strike last trading price was 63.5, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 30 Oct INDUSINDBK was trading at 800.95. The strike last trading price was 65.9, which was -78.25 lower than the previous day. The implied volatity was 29.22, 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 144.15, 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 Oct INDUSINDBK was trading at 799.75. 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

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