INDUSINDBK
Indusind Bank Limited
Historical option data for INDUSINDBK
29 Apr 2026 10:09 AM IST
| INDUSINDBK 26-May-2026 (27d) 880 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0.01
Theta: -0.59
Gamma: 0.00417
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 915.00 | 55.15 | 19.549999999999997 | 33.61 | 322 | -11 | 381 | |||||||||
| 28 Apr | 885.55 | 36.6 | -11.049999999999997 | 31.81 | 505 | 32 | 393 | |||||||||
| 27 Apr | 900.15 | 47.9 | 23.45 | 34.3 | 2,210 | 250 | 362 | |||||||||
| 24 Apr | 847.95 | 24.75 | -5.949999999999999 | 36.19 | 72 | 13 | 112 | |||||||||
| 23 Apr | 860.35 | 30.7 | -2.3000000000000007 | 35.87 | 21 | 5 | 99 | |||||||||
| 22 Apr | 870.10 | 33 | 5 | 33.41 | 100 | 87 | 92 | |||||||||
| 21 Apr | 856.40 | 28 | 0.10000000000000142 | 33.99 | 3 | 1 | 4 | |||||||||
| 20 Apr | 851.95 | 27.9 | 3.8999999999999986 | 34.55 | 2 | 1 | 3 | |||||||||
| 17 Apr | 853.90 | 24 | -10.799999999999997 | - | 0 | 0 | 2 | |||||||||
| 16 Apr | 847.90 | 24 | -10.799999999999997 | 34.66 | 0 | 0 | 2 | |||||||||
| 15 Apr | 840.10 | 24 | 5.100000000000001 | 34.66 | 1 | 0 | 1 | |||||||||
| 13 Apr | 818.90 | 18.9 | -12.200000000000003 | 37.28 | 1 | 0 | 1 | |||||||||
| 10 Apr | 830.90 | 31.1 | -6.350000000000001 | - | 0 | 0 | 1 | |||||||||
| 9 Apr | 814.55 | 31.1 | -80.35 | - | 0 | 0 | 1 | |||||||||
| 8 Apr | 835.95 | 31.1 | -80.35 | 36.6 | 1 | 0 | 0 | |||||||||
| 7 Apr | 784.80 | 111.45 | 0 | 7.51 | 0 | 0 | 0 | |||||||||
| 1 Apr | 785.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 752.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 792.55 | 0 | 0 | 6.1 | 0 | 0 | 0 | |||||||||
| 25 Mar | 818.40 | 0 | 0 | 3.69 | 0 | 0 | 0 | |||||||||
| 24 Mar | 797.25 | 0 | 0 | 5.49 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 778.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 818.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 816.30 | 0 | 0 | 3.9 | 0 | 0 | 0 | |||||||||
| 18 Mar | 842.15 | 0 | 0 | 1.61 | 0 | 0 | 0 | |||||||||
| 17 Mar | 820.85 | 0 | 0 | 3.27 | 0 | 0 | 0 | |||||||||
| 16 Mar | 825.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 814.40 | 0 | 0 | 3.73 | 0 | 0 | 0 | |||||||||
| 12 Mar | 831.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 877.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 898.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 881.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 917.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 937.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 927.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 942.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 956.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Indusind Bank Limited - strike price 880 expiring on 26MAY2026
Delta for 880 CE is 0.69
Historical price for 880 CE is as follows
On 29 Apr INDUSINDBK was trading at 915.00. The strike last trading price was 55.15, which was 19.549999999999997 higher than the previous day. The implied volatity was 33.61, the open interest changed by -11 which decreased total open position to 381
On 28 Apr INDUSINDBK was trading at 885.55. The strike last trading price was 36.6, which was -11.049999999999997 lower than the previous day. The implied volatity was 31.81, the open interest changed by 32 which increased total open position to 393
On 27 Apr INDUSINDBK was trading at 900.15. The strike last trading price was 47.9, which was 23.45 higher than the previous day. The implied volatity was 34.3, the open interest changed by 250 which increased total open position to 362
On 24 Apr INDUSINDBK was trading at 847.95. The strike last trading price was 24.75, which was -5.949999999999999 lower than the previous day. The implied volatity was 36.19, the open interest changed by 13 which increased total open position to 112
On 23 Apr INDUSINDBK was trading at 860.35. The strike last trading price was 30.7, which was -2.3000000000000007 lower than the previous day. The implied volatity was 35.87, the open interest changed by 5 which increased total open position to 99
On 22 Apr INDUSINDBK was trading at 870.10. The strike last trading price was 33, which was 5 higher than the previous day. The implied volatity was 33.41, the open interest changed by 87 which increased total open position to 92
On 21 Apr INDUSINDBK was trading at 856.40. The strike last trading price was 28, which was 0.10000000000000142 higher than the previous day. The implied volatity was 33.99, the open interest changed by 1 which increased total open position to 4
On 20 Apr INDUSINDBK was trading at 851.95. The strike last trading price was 27.9, which was 3.8999999999999986 higher than the previous day. The implied volatity was 34.55, the open interest changed by 1 which increased total open position to 3
On 17 Apr INDUSINDBK was trading at 853.90. The strike last trading price was 24, which was -10.799999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr INDUSINDBK was trading at 847.90. The strike last trading price was 24, which was -10.799999999999997 lower than the previous day. The implied volatity was 34.66, the open interest changed by 0 which decreased total open position to 2
On 15 Apr INDUSINDBK was trading at 840.10. The strike last trading price was 24, which was 5.100000000000001 higher than the previous day. The implied volatity was 34.66, the open interest changed by 0 which decreased total open position to 1
On 13 Apr INDUSINDBK was trading at 818.90. The strike last trading price was 18.9, which was -12.200000000000003 lower than the previous day. The implied volatity was 37.28, the open interest changed by 0 which decreased total open position to 1
On 10 Apr INDUSINDBK was trading at 830.90. The strike last trading price was 31.1, which was -6.350000000000001 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr INDUSINDBK was trading at 814.55. The strike last trading price was 31.1, which was -80.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Apr INDUSINDBK was trading at 835.95. The strike last trading price was 31.1, which was -80.35 lower than the previous day. The implied volatity was 36.6, the open interest changed by 0 which decreased total open position to 0
On 7 Apr INDUSINDBK was trading at 784.80. The strike last trading price was 111.45, which was 0 lower than the previous day. The implied volatity was 7.51, the open interest changed by 0 which decreased total open position to 0
On 1 Apr INDUSINDBK was trading at 785.65. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar INDUSINDBK was trading at 752.45. 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
On 27 Mar INDUSINDBK was trading at 792.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.1, the open interest changed by 0 which decreased total open position to 0
On 25 Mar INDUSINDBK was trading at 818.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.69, the open interest changed by 0 which decreased total open position to 0
On 24 Mar INDUSINDBK was trading at 797.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.49, the open interest changed by 0 which decreased total open position to 0
On 23 Mar INDUSINDBK was trading at 778.35. 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
On 20 Mar INDUSINDBK was trading at 818.60. 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
On 19 Mar INDUSINDBK was trading at 816.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.9, the open interest changed by 0 which decreased total open position to 0
On 18 Mar INDUSINDBK was trading at 842.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0
On 17 Mar INDUSINDBK was trading at 820.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.27, the open interest changed by 0 which decreased total open position to 0
On 16 Mar INDUSINDBK was trading at 825.05. 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
On 13 Mar INDUSINDBK was trading at 814.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.73, the open interest changed by 0 which decreased total open position to 0
On 12 Mar INDUSINDBK was trading at 831.35. 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
On 11 Mar INDUSINDBK was trading at 877.15. 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
On 10 Mar INDUSINDBK was trading at 898.70. 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
On 9 Mar INDUSINDBK was trading at 881.20. 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
On 6 Mar INDUSINDBK was trading at 917.85. 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
On 5 Mar INDUSINDBK was trading at 937.20. 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
On 4 Mar INDUSINDBK was trading at 927.55. 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
On 2 Mar INDUSINDBK was trading at 942.50. 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
On 27 Feb INDUSINDBK was trading at 956.75. 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
| INDUSINDBK 26-May-2026 (27d) 880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0.01
Theta: -0.39
Gamma: 0.00452
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 915.00 | 14.55 | -9.599999999999998 | 30.23 | 961 | 285 | 604 |
| 28 Apr | 885.55 | 24 | 2.1999999999999993 | 28.77 | 1,382 | 50 | 331 |
| 27 Apr | 900.15 | 21.4 | -31.050000000000004 | 31.98 | 1,194 | 275 | 283 |
| 24 Apr | 847.95 | 51.5 | 11.100000000000001 | 35.39 | 4 | 1 | 8 |
| 23 Apr | 860.35 | 40.4 | -0.5 | 31.08 | 1 | 0 | 8 |
| 22 Apr | 870.10 | 40.9 | -11.100000000000001 | 35.98 | 8 | 0 | 7 |
| 21 Apr | 856.40 | 52 | 52 | 34.6 | 0 | 0 | 7 |
| 20 Apr | 851.95 | 52 | -12.849999999999994 | 34.6 | 1 | 0 | 6 |
| 17 Apr | 853.90 | 64.85 | 64.85 | - | 0 | 0 | 6 |
| 16 Apr | 847.90 | 64.85 | 64.85 | - | 0 | 0 | 6 |
| 15 Apr | 840.10 | 64.85 | 64.85 | - | 0 | 0 | 6 |
| 13 Apr | 818.90 | 64.85 | 64.85 | - | 0 | 0 | 6 |
| 10 Apr | 830.90 | 64.85 | 64.85 | - | 0 | 0 | 6 |
| 9 Apr | 814.55 | 64.85 | 19.25 | - | 0 | 0 | 6 |
| 8 Apr | 835.95 | 64.85 | 19.25 | 38.39 | 7 | 6 | 6 |
| 7 Apr | 784.80 | 45.6 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 785.65 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 752.45 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 792.55 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 818.40 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 797.25 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 778.35 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 818.60 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 816.30 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 842.15 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 820.85 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 825.05 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 814.40 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 831.35 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 877.15 | 0 | 0 | 1.31 | 0 | 0 | 0 |
| 10 Mar | 898.70 | 0 | 0 | 2.56 | 0 | 0 | 0 |
| 9 Mar | 881.20 | 0 | 0 | 1.38 | 0 | 0 | 0 |
| 6 Mar | 917.85 | 0 | 0 | 4.23 | 0 | 0 | 0 |
| 5 Mar | 937.20 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 927.55 | 0 | 0 | 4.36 | 0 | 0 | 0 |
| 2 Mar | 942.50 | 0 | 0 | 5.28 | 0 | 0 | 0 |
| 27 Feb | 956.75 | 0 | 0 | 5.83 | 0 | 0 | 0 |
For Indusind Bank Limited - strike price 880 expiring on 26MAY2026
Delta for 880 PE is -0.29
Historical price for 880 PE is as follows
On 29 Apr INDUSINDBK was trading at 915.00. The strike last trading price was 14.55, which was -9.599999999999998 lower than the previous day. The implied volatity was 30.23, the open interest changed by 285 which increased total open position to 604
On 28 Apr INDUSINDBK was trading at 885.55. The strike last trading price was 24, which was 2.1999999999999993 higher than the previous day. The implied volatity was 28.77, the open interest changed by 50 which increased total open position to 331
On 27 Apr INDUSINDBK was trading at 900.15. The strike last trading price was 21.4, which was -31.050000000000004 lower than the previous day. The implied volatity was 31.98, the open interest changed by 275 which increased total open position to 283
On 24 Apr INDUSINDBK was trading at 847.95. The strike last trading price was 51.5, which was 11.100000000000001 higher than the previous day. The implied volatity was 35.39, the open interest changed by 1 which increased total open position to 8
On 23 Apr INDUSINDBK was trading at 860.35. The strike last trading price was 40.4, which was -0.5 lower than the previous day. The implied volatity was 31.08, the open interest changed by 0 which decreased total open position to 8
On 22 Apr INDUSINDBK was trading at 870.10. The strike last trading price was 40.9, which was -11.100000000000001 lower than the previous day. The implied volatity was 35.98, the open interest changed by 0 which decreased total open position to 7
On 21 Apr INDUSINDBK was trading at 856.40. The strike last trading price was 52, which was 52 higher than the previous day. The implied volatity was 34.6, the open interest changed by 0 which decreased total open position to 7
On 20 Apr INDUSINDBK was trading at 851.95. The strike last trading price was 52, which was -12.849999999999994 lower than the previous day. The implied volatity was 34.6, the open interest changed by 0 which decreased total open position to 6
On 17 Apr INDUSINDBK was trading at 853.90. The strike last trading price was 64.85, which was 64.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Apr INDUSINDBK was trading at 847.90. The strike last trading price was 64.85, which was 64.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 15 Apr INDUSINDBK was trading at 840.10. The strike last trading price was 64.85, which was 64.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 13 Apr INDUSINDBK was trading at 818.90. The strike last trading price was 64.85, which was 64.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 10 Apr INDUSINDBK was trading at 830.90. The strike last trading price was 64.85, which was 64.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Apr INDUSINDBK was trading at 814.55. The strike last trading price was 64.85, which was 19.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 8 Apr INDUSINDBK was trading at 835.95. The strike last trading price was 64.85, which was 19.25 higher than the previous day. The implied volatity was 38.39, the open interest changed by 6 which increased total open position to 6
On 7 Apr INDUSINDBK was trading at 784.80. The strike last trading price was 45.6, 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 Apr INDUSINDBK was trading at 785.65. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar INDUSINDBK was trading at 752.45. 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
On 27 Mar INDUSINDBK was trading at 792.55. 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
On 25 Mar INDUSINDBK was trading at 818.40. 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
On 24 Mar INDUSINDBK was trading at 797.25. 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
On 23 Mar INDUSINDBK was trading at 778.35. 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
On 20 Mar INDUSINDBK was trading at 818.60. 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
On 19 Mar INDUSINDBK was trading at 816.30. 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
On 18 Mar INDUSINDBK was trading at 842.15. 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
On 17 Mar INDUSINDBK was trading at 820.85. 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
On 16 Mar INDUSINDBK was trading at 825.05. 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
On 13 Mar INDUSINDBK was trading at 814.40. 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
On 12 Mar INDUSINDBK was trading at 831.35. 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
On 11 Mar INDUSINDBK was trading at 877.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0
On 10 Mar INDUSINDBK was trading at 898.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.56, the open interest changed by 0 which decreased total open position to 0
On 9 Mar INDUSINDBK was trading at 881.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.38, the open interest changed by 0 which decreased total open position to 0
On 6 Mar INDUSINDBK was trading at 917.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.23, the open interest changed by 0 which decreased total open position to 0
On 5 Mar INDUSINDBK was trading at 937.20. 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
On 4 Mar INDUSINDBK was trading at 927.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.36, the open interest changed by 0 which decreased total open position to 0
On 2 Mar INDUSINDBK was trading at 942.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.28, the open interest changed by 0 which decreased total open position to 0
On 27 Feb INDUSINDBK was trading at 956.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.83, the open interest changed by 0 which decreased total open position to 0
