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 870 CE
Delta: 0.34 Vega: 0.69 Theta: -0.53 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	846.15	9.7 ₹ 6,790	1.65 1155.00	23.67	1,724 12,06,800	-7 -4,900	1,575 11,02,500
11 Dec	835.55	7.75 ₹ 5,425	-0.25 -175.00	25.41	1,433 10,03,100	-86 -60,200	1,582 11,07,400
10 Dec	833.85	7.8 ₹ 5,460	-4.4 -3080.00	25.53	1,624 11,36,800	166 1,16,200	1,669 11,68,300
9 Dec	844.35	12.5 ₹ 8,750	1 700.00	25.20	1,603 11,22,100	11 7,700	1,498 10,48,600
8 Dec	841.40	10.8 ₹ 7,560	-13.9 -9730.00	25.47	3,469 24,28,300	362 2,53,400	1,494 10,45,800
5 Dec	870.10	24.5 ₹ 17,150	1.65 1155.00	23.80	7,881 55,16,700	-278 -1,94,600	1,160 8,12,000
4 Dec	863.00	22.55 ₹ 15,785	7.5 5250.00	26.02	8,648 60,53,600	698 4,88,600	1,435 10,04,500
3 Dec	846.90	14.45 ₹ 10,115	-2.35 -1645.00	24.49	1,119 7,83,300	35 24,500	738 5,16,600
2 Dec	850.30	16.8 ₹ 11,760	0.85 595.00	23.72	539 3,77,300	-20 -14,000	702 4,91,400
1 Dec	847.15	15.6 ₹ 10,920	-5.9 -4130.00	24.34	1,716 12,01,200	110 77,000	718 5,02,600
28 Nov	858.55	21.45 ₹ 15,015	0.2 140.00	23.17	1,350 9,45,000	-9 -6,300	609 4,26,300
27 Nov	857.45	20.8 ₹ 14,560	2.4 1680.00	22.55	1,929 13,50,300	65 45,500	617 4,31,900
26 Nov	850.70	17.95 ₹ 12,565	2.4 1680.00	22.51	1,723 12,06,100	164 1,14,800	552 3,86,400
25 Nov	839.90	15.45 ₹ 10,815	-1.25 -875.00	22.64	503 3,52,100	36 25,200	388 2,71,600
24 Nov	836.05	16.15 ₹ 11,305	-4.8 -3360.00	25.76	558 3,90,600	70 49,000	357 2,49,900
21 Nov	846.55	21 ₹ 14,700	4.6 3220.00	24.95	856 5,99,200	117 81,900	285 1,99,500

20 Nov	829.40	16.65 ₹ 11,655	-4.35 -3045.00	26.46	137 95,900	43 30,100	167 1,16,900
19 Nov	839.60	20.9 ₹ 14,630	-3.8 -2660.00	26.36	63 44,100	9 6,300	123 86,100
18 Nov	847.95	25.2 ₹ 17,640	-3.35 -2345.00	26.78	57 39,900	8 5,600	111 77,700
17 Nov	854.05	29 ₹ 20,300	1.8 1260.00	27.11	144 1,00,800	37 25,900	103 72,100
14 Nov	848.25	27.15 ₹ 19,005	-9.05 -6335.00	26.68	54 37,800	33 23,100	64 44,800
13 Nov	863.45	36.2 ₹ 25,340	-3.15 -2205.00	27.50	66 46,200	22 15,400	31 21,700
12 Nov	864.40	39.35 ₹ 27,545	1.05 735.00	30.47	22 15,400	8 5,600	8 5,600
11 Nov	826.10	38.3 ₹ 26,810	0 0.00	2.78	0 0	0 0	0 0
10 Nov	799.35	38.3 ₹ 26,810	0 0.00	5.42	0 0	0 0	0 0
7 Nov	797.25	38.3 ₹ 26,810	0 0.00	5.27	0 0	0 0	0 0
6 Nov	786.20	38.3 ₹ 26,810	0 0.00	6.07	0 0	0 0	0 0
4 Nov	790.20	38.3 ₹ 26,810	0 0.00	5.82	0 0	0 0	0 0
3 Nov	796.90	38.3 ₹ 26,810	0 0.00	4.99	0 0	0 0	0 0
31 Oct	794.80	38.3 ₹ 26,810	0 0.00	-	0 0	0 0	0 0
30 Oct	800.95	38.3 ₹ 26,810	0 0.00	4.63	0 0	0 0	0 0
29 Oct	807.45	38.3 ₹ 26,810	0 0.00	4.01	0 0	0 0	0 0

For Indusind Bank Limited - strike price 870 expiring on 30DEC2025

Delta for 870 CE is 0.34

Historical price for 870 CE is as follows

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 9.7, which was 1.65 higher than the previous day. The implied volatity was 23.67, the open interest changed by -7 which decreased total open position to 1575

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 7.75, which was -0.25 lower than the previous day. The implied volatity was 25.41, the open interest changed by -86 which decreased total open position to 1582

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 7.8, which was -4.4 lower than the previous day. The implied volatity was 25.53, the open interest changed by 166 which increased total open position to 1669

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 12.5, which was 1 higher than the previous day. The implied volatity was 25.20, the open interest changed by 11 which increased total open position to 1498

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 10.8, which was -13.9 lower than the previous day. The implied volatity was 25.47, the open interest changed by 362 which increased total open position to 1494

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 24.5, which was 1.65 higher than the previous day. The implied volatity was 23.80, the open interest changed by -278 which decreased total open position to 1160

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 22.55, which was 7.5 higher than the previous day. The implied volatity was 26.02, the open interest changed by 698 which increased total open position to 1435

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 14.45, which was -2.35 lower than the previous day. The implied volatity was 24.49, the open interest changed by 35 which increased total open position to 738

On 2 Dec INDUSINDBK was trading at 850.30. The strike last trading price was 16.8, which was 0.85 higher than the previous day. The implied volatity was 23.72, the open interest changed by -20 which decreased total open position to 702

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 15.6, which was -5.9 lower than the previous day. The implied volatity was 24.34, the open interest changed by 110 which increased total open position to 718

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 21.45, which was 0.2 higher than the previous day. The implied volatity was 23.17, the open interest changed by -9 which decreased total open position to 609

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 20.8, which was 2.4 higher than the previous day. The implied volatity was 22.55, the open interest changed by 65 which increased total open position to 617

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 17.95, which was 2.4 higher than the previous day. The implied volatity was 22.51, the open interest changed by 164 which increased total open position to 552

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 15.45, which was -1.25 lower than the previous day. The implied volatity was 22.64, the open interest changed by 36 which increased total open position to 388

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 16.15, which was -4.8 lower than the previous day. The implied volatity was 25.76, the open interest changed by 70 which increased total open position to 357

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 21, which was 4.6 higher than the previous day. The implied volatity was 24.95, the open interest changed by 117 which increased total open position to 285

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 16.65, which was -4.35 lower than the previous day. The implied volatity was 26.46, the open interest changed by 43 which increased total open position to 167

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 20.9, which was -3.8 lower than the previous day. The implied volatity was 26.36, the open interest changed by 9 which increased total open position to 123

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 25.2, which was -3.35 lower than the previous day. The implied volatity was 26.78, the open interest changed by 8 which increased total open position to 111

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 29, which was 1.8 higher than the previous day. The implied volatity was 27.11, the open interest changed by 37 which increased total open position to 103

On 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 27.15, which was -9.05 lower than the previous day. The implied volatity was 26.68, the open interest changed by 33 which increased total open position to 64

On 13 Nov INDUSINDBK was trading at 863.45. The strike last trading price was 36.2, which was -3.15 lower than the previous day. The implied volatity was 27.50, the open interest changed by 22 which increased total open position to 31

On 12 Nov INDUSINDBK was trading at 864.40. The strike last trading price was 39.35, which was 1.05 higher than the previous day. The implied volatity was 30.47, the open interest changed by 8 which increased total open position to 8

On 11 Nov INDUSINDBK was trading at 826.10. The strike last trading price was 38.3, which was 0 lower than the previous day. The implied volatity was 2.78, 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 38.3, which was 0 lower than the previous day. The implied volatity was 5.42, 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 38.3, which was 0 lower than the previous day. The implied volatity was 5.27, 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 38.3, which was 0 lower than the previous day. The implied volatity was 6.07, 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 38.3, which was 0 lower than the previous day. The implied volatity was 5.82, 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 38.3, which was 0 lower than the previous day. The implied volatity was 4.99, 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 38.3, 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 38.3, which was 0 lower than the previous day. The implied volatity was 4.63, 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 38.3, which was 0 lower than the previous day. The implied volatity was 4.01, the open interest changed by 0 which decreased total open position to 0

INDUSINDBK 30DEC2025 870 PE
Delta: -0.66 Vega: 0.68 Theta: -0.28 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	846.15	29.4 ₹ 20,580	-8.3 -5810.00	23.28	164 1,14,800	19 13,300	359 2,51,300
11 Dec	835.55	37.65 ₹ 26,355	-6.85 -4795.00	22.59	170 1,19,000	-7 -4,900	321 2,24,700
10 Dec	833.85	44.95 ₹ 31,465	12.4 8680.00	31.40	157 1,09,900	-8 -5,600	330 2,31,000
9 Dec	844.35	31.6 ₹ 22,120	-6.05 -4235.00	25.32	190 1,33,000	-22 -15,400	339 2,37,300
8 Dec	841.40	39.1 ₹ 27,370	19.25 13475.00	28.83	693 4,85,100	-23 -16,100	362 2,53,400
5 Dec	870.10	19.2 ₹ 13,440	-5.3 -3710.00	24.23	1,205 8,43,500	-2 -1,400	391 2,73,700
4 Dec	863.00	25.2 ₹ 17,640	-9.05 -6335.00	25.94	2,132 14,92,400	175 1,22,500	384 2,68,800
3 Dec	846.90	34.7 ₹ 24,290	1.85 1295.00	25.93	101 70,700	6 4,200	210 1,47,000
2 Dec	850.30	32.2 ₹ 22,540	-3.15 -2205.00	26.95	125 87,500	8 5,600	205 1,43,500
1 Dec	847.15	36.75 ₹ 25,725	8.3 5810.00	28.12	371 2,59,700	34 23,800	198 1,38,600
28 Nov	858.55	27.95 ₹ 19,565	-1.65 -1155.00	25.34	236 1,65,200	3 2,100	164 1,14,800
27 Nov	857.45	30 ₹ 21,000	-3.1 -2170.00	26.57	427 2,98,900	3 2,100	162 1,13,400
26 Nov	850.70	33.2 ₹ 23,240	-6.9 -4830.00	25.71	340 2,38,000	31 21,700	162 1,13,400
25 Nov	839.90	39.8 ₹ 27,860	-4.65 -3255.00	27.75	136 95,200	33 23,100	129 90,300
24 Nov	836.05	44.95 ₹ 31,465	7.45 5215.00	28.12	168 1,17,600	41 28,700	95 66,500
21 Nov	846.55	38.15 ₹ 26,705	-11.65 -8155.00	27.15	137 95,900	11 7,700	53 37,100
20 Nov	829.40	49.2 ₹ 34,440	6.45 4515.00	28.19	28 19,600	-6 -4,200	43 30,100
19 Nov	839.60	42.85 ₹ 29,995	4.45 3115.00	27.88	58 40,600	0 0	48 33,600
18 Nov	847.95	37.85 ₹ 26,495	3.55 2485.00	27.14	27 18,900	12 8,400	47 32,900
17 Nov	854.05	34.3 ₹ 24,010	-5.1 -3570.00	26.71	27 18,900	15 10,500	35 24,500
14 Nov	848.25	39.1 ₹ 27,370	5.45 3815.00	27.68	21 14,700	4 2,800	20 14,000
13 Nov	863.45	33.65 ₹ 23,555	-2.35 -1645.00	29.11	27 18,900	11 7,700	14 9,800
12 Nov	864.40	36 ₹ 25,200	-63.4 -44380.00	30.09	3 2,100	0 0	0 0
11 Nov	826.10	99.4 ₹ 69,580	0 0.00	-	0 0	0 0	0 0
10 Nov	799.35	99.4 ₹ 69,580	0 0.00	-	0 0	0 0	0 0
7 Nov	797.25	99.4 ₹ 69,580	0 0.00	-	0 0	0 0	0 0
6 Nov	786.20	99.4 ₹ 69,580	0 0.00	-	0 0	0 0	0 0
4 Nov	790.20	99.4 ₹ 69,580	0 0.00	-	0 0	0 0	0 0
3 Nov	796.90	99.4 ₹ 69,580	0 0.00	-	0 0	0 0	0 0
31 Oct	794.80	99.4 ₹ 69,580	0 0.00	-	0 0	0 0	0 0
30 Oct	800.95	99.4 ₹ 69,580	0 0.00	-	0 0	0 0	0 0
29 Oct	807.45	99.4 ₹ 69,580	0 0.00	-	0 0	0 0	0 0

For Indusind Bank Limited - strike price 870 expiring on 30DEC2025

Delta for 870 PE is -0.66

Historical price for 870 PE is as follows

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 29.4, which was -8.3 lower than the previous day. The implied volatity was 23.28, the open interest changed by 19 which increased total open position to 359

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 37.65, which was -6.85 lower than the previous day. The implied volatity was 22.59, the open interest changed by -7 which decreased total open position to 321

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 44.95, which was 12.4 higher than the previous day. The implied volatity was 31.40, the open interest changed by -8 which decreased total open position to 330

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 31.6, which was -6.05 lower than the previous day. The implied volatity was 25.32, the open interest changed by -22 which decreased total open position to 339

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 39.1, which was 19.25 higher than the previous day. The implied volatity was 28.83, the open interest changed by -23 which decreased total open position to 362

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 19.2, which was -5.3 lower than the previous day. The implied volatity was 24.23, the open interest changed by -2 which decreased total open position to 391

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 25.2, which was -9.05 lower than the previous day. The implied volatity was 25.94, the open interest changed by 175 which increased total open position to 384

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 34.7, which was 1.85 higher than the previous day. The implied volatity was 25.93, the open interest changed by 6 which increased total open position to 210

On 2 Dec INDUSINDBK was trading at 850.30. The strike last trading price was 32.2, which was -3.15 lower than the previous day. The implied volatity was 26.95, the open interest changed by 8 which increased total open position to 205

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 36.75, which was 8.3 higher than the previous day. The implied volatity was 28.12, the open interest changed by 34 which increased total open position to 198

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 27.95, which was -1.65 lower than the previous day. The implied volatity was 25.34, the open interest changed by 3 which increased total open position to 164

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 30, which was -3.1 lower than the previous day. The implied volatity was 26.57, the open interest changed by 3 which increased total open position to 162

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 33.2, which was -6.9 lower than the previous day. The implied volatity was 25.71, the open interest changed by 31 which increased total open position to 162

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 39.8, which was -4.65 lower than the previous day. The implied volatity was 27.75, the open interest changed by 33 which increased total open position to 129

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 44.95, which was 7.45 higher than the previous day. The implied volatity was 28.12, the open interest changed by 41 which increased total open position to 95

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 38.15, which was -11.65 lower than the previous day. The implied volatity was 27.15, the open interest changed by 11 which increased total open position to 53

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 49.2, which was 6.45 higher than the previous day. The implied volatity was 28.19, the open interest changed by -6 which decreased total open position to 43

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 42.85, which was 4.45 higher than the previous day. The implied volatity was 27.88, the open interest changed by 0 which decreased total open position to 48

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 37.85, which was 3.55 higher than the previous day. The implied volatity was 27.14, the open interest changed by 12 which increased total open position to 47

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 34.3, which was -5.1 lower than the previous day. The implied volatity was 26.71, the open interest changed by 15 which increased total open position to 35

On 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 39.1, which was 5.45 higher than the previous day. The implied volatity was 27.68, the open interest changed by 4 which increased total open position to 20

On 13 Nov INDUSINDBK was trading at 863.45. The strike last trading price was 33.65, which was -2.35 lower than the previous day. The implied volatity was 29.11, the open interest changed by 11 which increased total open position to 14

On 12 Nov INDUSINDBK was trading at 864.40. The strike last trading price was 36, which was -63.4 lower than the previous day. The implied volatity was 30.09, 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 99.4, 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 Nov INDUSINDBK was trading at 799.35. The strike last trading price was 99.4, 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 99.4, 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 99.4, 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 99.4, 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 99.4, 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 99.4, 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 99.4, 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 99.4, 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