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 890 CE
Delta: 0.49 Vega: 0.78 Theta: -0.73 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	882.25	20.5 ₹ 14,350	-0.95 -665.00	28.44	1,915 13,40,500	70 49,000	840 5,88,000
8 Jan	883.45	21.05 ₹ 14,735	-8.9 -6230.00	28.56	1,748 12,23,600	159 1,11,300	774 5,41,800
7 Jan	897.85	29.05 ₹ 20,335	-11 -7700.00	26.08	651 4,55,700	72 50,400	615 4,30,500
6 Jan	914.25	42.55 ₹ 29,785	12.1 8470.00	28.10	1,395 9,76,500	49 34,300	549 3,84,300
5 Jan	899.95	27.75 ₹ 19,425	-5.65 -3955.00	23.46	580 4,06,000	-68 -47,600	499 3,49,300
2 Jan	902.45	33.2 ₹ 23,240	5.9 4130.00	24.83	2,303 16,12,100	-267 -1,86,900	571 3,99,700
1 Jan	890.20	26.75 ₹ 18,725	11.15 7805.00	24.64	3,249 22,74,300	561 3,92,700	836 5,85,200
31 Dec	864.20	15.95 ₹ 11,165	7.1 4970.00	25.15	778 5,44,600	118 82,600	273 1,91,100
30 Dec	841.50	8.7 ₹ 6,090	-0.7 -490.00	25.22	244 1,70,800	12 8,400	155 1,08,500
29 Dec	839.60	9.3 ₹ 6,510	-4.1 -2870.00	26.15	182 1,27,400	0 0	139 97,300
26 Dec	849.85	12.9 ₹ 9,030	-1 -700.00	26.02	147 1,02,900	95 66,500	138 96,600
24 Dec	848.05	14 ₹ 9,800	0.6 420.00	25.96	32 22,400	24 16,800	42 29,400
23 Dec	849.90	13.4 ₹ 9,380	-5.25 -3675.00	25.74	9 6,300	6 4,200	18 12,600
22 Dec	856.40	18.65 ₹ 13,055	1.7 1190.00	27.19	17 11,900	8 5,600	11 7,700
19 Dec	844.70	17 ₹ 11,900	-29.5 -20650.00	-	0 0	0 0	3 2,100
18 Dec	834.90	17 ₹ 11,900	-29.5 -20650.00	-	0 0	0 0	3 2,100
17 Dec	833.85	17 ₹ 11,900	-29.5 -20650.00	-	0 0	0 0	3 2,100
16 Dec	845.05	17 ₹ 11,900	-29.5 -20650.00	-	0 0	0 0	3 2,100
15 Dec	851.25	17 ₹ 11,900	-29.5 -20650.00	-	0 0	0 0	0 0
12 Dec	846.15	17 ₹ 11,900	-29.5 -20650.00	-	0 0	0 0	3 2,100
11 Dec	835.55	17 ₹ 11,900	-29.5 -20650.00	28.50	3 2,100	0 0	0 0
10 Dec	833.85	46.5 ₹ 32,550	0 0.00	4.37	0 0	0 0	0 0
9 Dec	844.35	46.5 ₹ 32,550	0 0.00	2.80	0 0	0 0	0 0
8 Dec	841.40	46.5 ₹ 32,550	0 0.00	3.56	0 0	0 0	0 0
5 Dec	870.10	46.5 ₹ 32,550	0 0.00	0.64	0 0	0 0	0 0
4 Dec	863.00	46.5 ₹ 32,550	0 0.00	1.47	0 0	0 0	0 0
3 Dec	846.90	46.5 ₹ 32,550	0 0.00	2.63	0 0	0 0	0 0

2 Dec	850.30	46.5 ₹ 32,550	0 0.00	2.15	0 0	0 0	0 0
1 Dec	847.15	46.5 ₹ 32,550	0 0.00	2.56	0 0	0 0	0 0
28 Nov	858.55	46.5 ₹ 32,550	0 0.00	1.52	0 0	0 0	0 0
27 Nov	857.45	46.5 ₹ 32,550	0 0.00	1.60	0 0	0 0	0 0
26 Nov	850.70	46.5 ₹ 32,550	0 0.00	2.01	0 0	0 0	0 0

For Indusind Bank Limited - strike price 890 expiring on 27JAN2026

Delta for 890 CE is 0.49

Historical price for 890 CE is as follows

On 9 Jan INDUSINDBK was trading at 882.25. The strike last trading price was 20.5, which was -0.95 lower than the previous day. The implied volatity was 28.44, the open interest changed by 70 which increased total open position to 840

On 8 Jan INDUSINDBK was trading at 883.45. The strike last trading price was 21.05, which was -8.9 lower than the previous day. The implied volatity was 28.56, the open interest changed by 159 which increased total open position to 774

On 7 Jan INDUSINDBK was trading at 897.85. The strike last trading price was 29.05, which was -11 lower than the previous day. The implied volatity was 26.08, the open interest changed by 72 which increased total open position to 615

On 6 Jan INDUSINDBK was trading at 914.25. The strike last trading price was 42.55, which was 12.1 higher than the previous day. The implied volatity was 28.10, the open interest changed by 49 which increased total open position to 549

On 5 Jan INDUSINDBK was trading at 899.95. The strike last trading price was 27.75, which was -5.65 lower than the previous day. The implied volatity was 23.46, the open interest changed by -68 which decreased total open position to 499

On 2 Jan INDUSINDBK was trading at 902.45. The strike last trading price was 33.2, which was 5.9 higher than the previous day. The implied volatity was 24.83, the open interest changed by -267 which decreased total open position to 571

On 1 Jan INDUSINDBK was trading at 890.20. The strike last trading price was 26.75, which was 11.15 higher than the previous day. The implied volatity was 24.64, the open interest changed by 561 which increased total open position to 836

On 31 Dec INDUSINDBK was trading at 864.20. The strike last trading price was 15.95, which was 7.1 higher than the previous day. The implied volatity was 25.15, the open interest changed by 118 which increased total open position to 273

On 30 Dec INDUSINDBK was trading at 841.50. The strike last trading price was 8.7, which was -0.7 lower than the previous day. The implied volatity was 25.22, the open interest changed by 12 which increased total open position to 155

On 29 Dec INDUSINDBK was trading at 839.60. The strike last trading price was 9.3, which was -4.1 lower than the previous day. The implied volatity was 26.15, the open interest changed by 0 which decreased total open position to 139

On 26 Dec INDUSINDBK was trading at 849.85. The strike last trading price was 12.9, which was -1 lower than the previous day. The implied volatity was 26.02, the open interest changed by 95 which increased total open position to 138

On 24 Dec INDUSINDBK was trading at 848.05. The strike last trading price was 14, which was 0.6 higher than the previous day. The implied volatity was 25.96, the open interest changed by 24 which increased total open position to 42

On 23 Dec INDUSINDBK was trading at 849.90. The strike last trading price was 13.4, which was -5.25 lower than the previous day. The implied volatity was 25.74, the open interest changed by 6 which increased total open position to 18

On 22 Dec INDUSINDBK was trading at 856.40. The strike last trading price was 18.65, which was 1.7 higher than the previous day. The implied volatity was 27.19, the open interest changed by 8 which increased total open position to 11

On 19 Dec INDUSINDBK was trading at 844.70. The strike last trading price was 17, which was -29.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 18 Dec INDUSINDBK was trading at 834.90. The strike last trading price was 17, which was -29.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 17 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 17, which was -29.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec INDUSINDBK was trading at 845.05. The strike last trading price was 17, which was -29.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec INDUSINDBK was trading at 851.25. The strike last trading price was 17, which was -29.5 lower than the previous day. The implied volatity was -, 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 17, which was -29.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 17, which was -29.5 lower than the previous day. The implied volatity was 28.50, 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 46.5, which was 0 lower than the previous day. The implied volatity was 4.37, 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 46.5, which was 0 lower than the previous day. The implied volatity was 2.80, 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 46.5, which was 0 lower than the previous day. The implied volatity was 3.56, 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 46.5, which was 0 lower than the previous day. The implied volatity was 0.64, 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 46.5, which was 0 lower than the previous day. The implied volatity was 1.47, 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 46.5, which was 0 lower than the previous day. The implied volatity was 2.63, 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 46.5, which was 0 lower than the previous day. The implied volatity was 2.15, 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 46.5, 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 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 46.5, which was 0 lower than the previous day. The implied volatity was 1.52, 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 46.5, which was 0 lower than the previous day. The implied volatity was 1.60, 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 46.5, which was 0 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0

INDUSINDBK 27JAN2026 890 PE
Delta: -0.51 Vega: 0.78 Theta: -0.55 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	882.25	26.3 ₹ 18,410	-0.45 -315.00	31.23	1,045 7,31,500	76 53,200	557 3,89,900
8 Jan	883.45	26.65 ₹ 18,655	7.35 5145.00	30.64	1,330 9,31,000	24 16,800	485 3,39,500
7 Jan	897.85	19.05 ₹ 13,335	5.9 4130.00	30.23	1,370 9,59,000	-52 -36,400	467 3,26,900
6 Jan	914.25	12.1 ₹ 8,470	-7.35 -5145.00	28.37	2,138 14,96,600	87 60,900	520 3,64,000
5 Jan	899.95	21.05 ₹ 14,735	3.3 2310.00	31.10	1,011 7,07,700	31 21,700	422 2,95,400
2 Jan	902.45	17.3 ₹ 12,110	-5.65 -3955.00	27.10	1,808 12,65,600	63 44,100	392 2,74,400
1 Jan	890.20	23.3 ₹ 16,310	-14.1 -9870.00	28.07	726 5,08,200	278 1,94,600	325 2,27,500
31 Dec	864.20	36.55 ₹ 25,585	-14.4 -10080.00	28.07	51 35,700	26 18,200	45 31,500
30 Dec	841.50	50.95 ₹ 35,665	2.65 1855.00	25.89	34 23,800	13 9,100	17 11,900
29 Dec	839.60	48.3 ₹ 33,810	-39 -27300.00	19.89	6 4,200	3 2,100	3 2,100
26 Dec	849.85	87.3 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
24 Dec	848.05	87.3 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
23 Dec	849.90	87.3 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
22 Dec	856.40	87.3 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
19 Dec	844.70	87.3 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
18 Dec	834.90	87.3 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
17 Dec	833.85	87.3 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
16 Dec	845.05	87.3 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
15 Dec	851.25	87.3 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
12 Dec	846.15	87.3 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
11 Dec	835.55	87.3 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
10 Dec	833.85	87.3 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
9 Dec	844.35	87.3 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
8 Dec	841.40	87.3 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
5 Dec	870.10	87.3 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
4 Dec	863.00	87.3 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
3 Dec	846.90	87.3 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
2 Dec	850.30	87.3 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
1 Dec	847.15	87.3 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
28 Nov	858.55	87.3 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
27 Nov	857.45	87.3 ₹ 61,110	0 0.00	-	0 0	0 0	0 0
26 Nov	850.70	87.3 ₹ 61,110	0 0.00	-	0 0	0 0	0 0

For Indusind Bank Limited - strike price 890 expiring on 27JAN2026

Delta for 890 PE is -0.51

Historical price for 890 PE is as follows

On 9 Jan INDUSINDBK was trading at 882.25. The strike last trading price was 26.3, which was -0.45 lower than the previous day. The implied volatity was 31.23, the open interest changed by 76 which increased total open position to 557

On 8 Jan INDUSINDBK was trading at 883.45. The strike last trading price was 26.65, which was 7.35 higher than the previous day. The implied volatity was 30.64, the open interest changed by 24 which increased total open position to 485

On 7 Jan INDUSINDBK was trading at 897.85. The strike last trading price was 19.05, which was 5.9 higher than the previous day. The implied volatity was 30.23, the open interest changed by -52 which decreased total open position to 467

On 6 Jan INDUSINDBK was trading at 914.25. The strike last trading price was 12.1, which was -7.35 lower than the previous day. The implied volatity was 28.37, the open interest changed by 87 which increased total open position to 520

On 5 Jan INDUSINDBK was trading at 899.95. The strike last trading price was 21.05, which was 3.3 higher than the previous day. The implied volatity was 31.10, the open interest changed by 31 which increased total open position to 422

On 2 Jan INDUSINDBK was trading at 902.45. The strike last trading price was 17.3, which was -5.65 lower than the previous day. The implied volatity was 27.10, the open interest changed by 63 which increased total open position to 392

On 1 Jan INDUSINDBK was trading at 890.20. The strike last trading price was 23.3, which was -14.1 lower than the previous day. The implied volatity was 28.07, the open interest changed by 278 which increased total open position to 325

On 31 Dec INDUSINDBK was trading at 864.20. The strike last trading price was 36.55, which was -14.4 lower than the previous day. The implied volatity was 28.07, the open interest changed by 26 which increased total open position to 45

On 30 Dec INDUSINDBK was trading at 841.50. The strike last trading price was 50.95, which was 2.65 higher than the previous day. The implied volatity was 25.89, the open interest changed by 13 which increased total open position to 17

On 29 Dec INDUSINDBK was trading at 839.60. The strike last trading price was 48.3, which was -39 lower than the previous day. The implied volatity was 19.89, the open interest changed by 3 which increased total open position to 3

On 26 Dec INDUSINDBK was trading at 849.85. The strike last trading price was 87.3, 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 24 Dec INDUSINDBK was trading at 848.05. The strike last trading price was 87.3, 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 23 Dec INDUSINDBK was trading at 849.90. The strike last trading price was 87.3, 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 22 Dec INDUSINDBK was trading at 856.40. The strike last trading price was 87.3, 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 19 Dec INDUSINDBK was trading at 844.70. The strike last trading price was 87.3, 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 18 Dec INDUSINDBK was trading at 834.90. The strike last trading price was 87.3, 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 17 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 87.3, 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 16 Dec INDUSINDBK was trading at 845.05. The strike last trading price was 87.3, 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 15 Dec INDUSINDBK was trading at 851.25. The strike last trading price was 87.3, 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 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 87.3, 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 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 87.3, 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 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 87.3, 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 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 87.3, 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 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 87.3, 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 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 87.3, 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 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 87.3, 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 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 87.3, 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 2 Dec INDUSINDBK was trading at 850.30. The strike last trading price was 87.3, 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 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 87.3, 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 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 87.3, 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 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 87.3, 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 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 87.3, 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

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